Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 350.78 | 351.80 | 344.90 | 344.99 | 436,814 | -3.40(-0.98%) |
Aug 30, 2022 | 354.28 | 354.57 | 345.21 | 348.39 | 502,544 | -3.55(-1.01%) |
Aug 29, 2022 | 352.82 | 355.56 | 350.60 | 351.93 | 554,104 | -4.60(-1.29%) |
Aug 26, 2022 | 372.30 | 372.97 | 356.50 | 356.54 | 550,640 | -15.76(-4.23%) |
Aug 25, 2022 | 367.45 | 372.43 | 366.68 | 372.30 | 213,841 | +6.64(+1.82%) |
Aug 24, 2022 | 364.91 | 367.32 | 363.94 | 365.66 | 345,898 | +0.59(+0.16%) |
Aug 23, 2022 | 365.37 | 369.12 | 364.67 | 365.07 | 273,548 | -0.86(-0.23%) |
Aug 22, 2022 | 371.22 | 371.22 | 364.98 | 365.93 | 470,510 | -10.32(-2.74%) |
Aug 19, 2022 | 380.03 | 380.67 | 375.52 | 376.25 | 360,032 | -7.39(-1.93%) |
Aug 18, 2022 | 381.81 | 385.14 | 380.57 | 383.64 | 265,732 | +2.00(+0.52%) |
Aug 17, 2022 | 381.63 | 384.35 | 378.78 | 381.64 | 556,476 | -3.24(-0.84%) |
Aug 16, 2022 | 384.14 | 386.73 | 381.01 | 384.88 | 361,221 | -1.34(-0.35%) |
Aug 15, 2022 | 382.63 | 386.79 | 382.25 | 386.23 | 329,399 | +2.32(+0.60%) |
Aug 12, 2022 | 379.17 | 383.90 | 377.59 | 383.90 | 350,641 | +7.81(+2.08%) |
Aug 11, 2022 | 380.93 | 383.12 | 375.64 | 376.09 | 565,334 | -2.19(-0.58%) |
Aug 10, 2022 | 376.11 | 378.57 | 373.75 | 378.28 | 659,312 | +11.20(+3.05%) |
Aug 09, 2022 | 368.67 | 368.99 | 365.12 | 367.08 | 399,963 | -4.56(-1.23%) |
Aug 08, 2022 | 373.98 | 377.50 | 369.73 | 371.65 | 538,328 | -2.60(-0.69%) |
Aug 05, 2022 | 368.76 | 375.45 | 368.48 | 374.25 | 344,255 | -0.58(-0.16%) |
Aug 04, 2022 | 373.10 | 374.87 | 370.33 | 374.83 | 341,848 | +1.19(+0.32%) |
Aug 03, 2022 | 364.99 | 374.41 | 364.99 | 373.64 | 495,574 | +10.53(+2.90%) |
Aug 02, 2022 | 361.61 | 367.36 | 360.05 | 363.11 | 565,692 | -1.89(-0.52%) |
Aug 01, 2022 | 362.69 | 368.71 | 361.15 | 365.00 | 587,761 | -0.65(-0.18%) |
Jul 29, 2022 | 361.13 | 366.58 | 359.41 | 365.65 | 585,135 | +5.87(+1.63%) |
Jul 28, 2022 | 354.88 | 360.58 | 351.56 | 359.78 | 464,379 | +5.06(+1.43%) |
Jul 27, 2022 | 345.78 | 356.29 | 345.35 | 354.73 | 727,406 | +14.71(+4.33%) |
Jul 26, 2022 | 345.54 | 345.79 | 339.03 | 340.02 | 319,032 | -6.53(-1.88%) |
Jul 25, 2022 | 348.56 | 348.56 | 343.87 | 346.55 | 592,895 | -2.24(-0.64%) |
Jul 22, 2022 | 353.92 | 355.69 | 346.78 | 348.79 | 454,583 | -5.53(-1.56%) |
Jul 21, 2022 | 349.63 | 354.33 | 346.31 | 354.32 | 447,353 | +5.08(+1.45%) |
Jul 20, 2022 | 343.01 | 350.65 | 342.25 | 349.25 | 524,770 | +6.41(+1.87%) |
Jul 19, 2022 | 336.73 | 343.33 | 334.63 | 342.83 | 417,076 | +10.01(+3.01%) |
Jul 18, 2022 | 339.03 | 340.56 | 331.65 | 332.82 | 482,876 | -3.03(-0.90%) |
Jul 15, 2022 | 333.19 | 335.92 | 331.42 | 335.85 | 390,343 | +6.05(+1.84%) |
Jul 14, 2022 | 324.50 | 331.06 | 320.43 | 329.80 | 536,267 | +2.20(+0.67%) |
Jul 13, 2022 | 322.25 | 329.45 | 320.68 | 327.60 | 600,733 | -0.76(-0.23%) |
Jul 12, 2022 | 334.07 | 336.52 | 326.61 | 328.36 | 640,136 | -4.56(-1.37%) |
Jul 11, 2022 | 335.43 | 336.06 | 330.74 | 332.92 | 394,082 | -5.41(-1.60%) |
Jul 08, 2022 | 333.95 | 339.68 | 333.35 | 338.33 | 687,816 | +0.24(+0.07%) |
Jul 07, 2022 | 332.34 | 338.79 | 332.23 | 338.09 | 406,067 | +7.36(+2.22%) |
Jul 06, 2022 | 328.90 | 333.29 | 327.15 | 330.74 | 410,081 | +2.28(+0.69%) |
Jul 05, 2022 | 319.43 | 328.45 | 317.39 | 328.45 | 541,049 | +4.95(+1.53%) |
Jul 01, 2022 | 320.83 | 324.39 | 317.92 | 323.51 | 503,419 | +0.97(+0.30%) |
Jun 30, 2022 | 323.24 | 326.54 | 317.21 | 322.54 | 566,484 | -4.63(-1.42%) |
Jun 29, 2022 | 326.58 | 329.03 | 323.57 | 327.17 | 386,165 | +0.26(+0.08%) |
Jun 28, 2022 | 338.21 | 340.88 | 326.81 | 326.91 | 629,899 | -10.43(-3.09%) |
Jun 27, 2022 | 341.14 | 342.01 | 335.95 | 337.34 | 491,897 | -2.46(-0.72%) |
Jun 24, 2022 | 331.34 | 339.86 | 331.34 | 339.80 | 627,688 | +12.08(+3.69%) |
Jun 23, 2022 | 324.81 | 328.42 | 321.99 | 327.72 | 660,062 | +5.57(+1.73%) |
Jun 22, 2022 | 319.70 | 326.59 | 318.53 | 322.16 | 544,451 | -1.11(-0.34%) |
Jun 21, 2022 | 320.37 | 325.94 | 320.37 | 323.27 | 687,438 | +7.97(+2.53%) |
Jun 17, 2022 | 311.86 | 318.17 | 310.13 | 315.31 | 804,347 | +3.79(+1.22%) |
Jun 16, 2022 | 317.53 | 317.54 | 309.24 | 311.52 | 1,968,421 | -14.24(-4.37%) |
Jun 15, 2022 | 322.25 | 330.59 | 318.40 | 325.76 | 874,905 | +7.05(+2.21%) |
Jun 14, 2022 | 319.19 | 320.93 | 315.73 | 318.71 | 788,632 | +1.77(+0.56%) |
Jun 13, 2022 | 322.03 | 324.85 | 315.87 | 316.94 | 1,407,518 | -15.65(-4.70%) |
Jun 10, 2022 | 340.14 | 340.80 | 332.55 | 332.59 | 1,385,350 | -13.59(-3.92%) |
Jun 09, 2022 | 353.65 | 356.90 | 346.08 | 346.17 | 341,981 | -10.02(-2.81%) |
Jun 08, 2022 | 358.87 | 361.19 | 355.11 | 356.19 | 285,446 | -3.87(-1.08%) |
Jun 07, 2022 | 351.54 | 360.59 | 350.88 | 360.06 | 558,158 | +4.72(+1.33%) |
Jun 06, 2022 | 359.95 | 361.83 | 353.70 | 355.34 | 340,417 | +0.21(+0.06%) |
Jun 03, 2022 | 357.57 | 360.02 | 353.59 | 355.14 | 1,012,041 | -9.26(-2.54%) |
Jun 02, 2022 | 352.27 | 364.43 | 350.99 | 364.39 | 654,481 | +9.75(+2.75%) |
Jun 01, 2022 | 359.56 | 362.25 | 351.81 | 354.64 | 1,106,916 | -1.37(-0.38%) |
May 31, 2022 | 357.53 | 359.57 | 352.55 | 356.01 | 488,301 | -2.92(-0.81%) |
May 27, 2022 | 350.34 | 359.02 | 350.34 | 358.93 | 1,208,038 | +12.09(+3.49%) |
May 26, 2022 | 336.77 | 348.31 | 335.21 | 346.84 | 577,902 | +8.58(+2.54%) |
May 25, 2022 | 331.29 | 340.78 | 331.29 | 338.27 | 422,922 | +4.78(+1.43%) |
May 24, 2022 | 335.38 | 336.63 | 328.31 | 333.49 | 654,108 | -6.58(-1.93%) |
May 23, 2022 | 334.10 | 340.57 | 332.53 | 340.06 | 531,081 | +7.05(+2.12%) |
May 20, 2022 | 336.41 | 338.18 | 322.45 | 333.01 | 661,555 | +0.54(+0.16%) |
May 19, 2022 | 332.59 | 338.18 | 330.11 | 332.47 | 657,654 | -2.34(-0.70%) |
May 18, 2022 | 346.01 | 347.37 | 333.58 | 334.81 | 586,092 | -16.18(-4.61%) |
May 17, 2022 | 348.60 | 351.37 | 344.20 | 350.99 | 497,903 | +9.66(+2.83%) |
May 16, 2022 | 343.00 | 345.98 | 339.01 | 341.32 | 2,133,852 | -4.12(-1.19%) |
May 13, 2022 | 337.32 | 347.15 | 336.37 | 345.44 | 634,448 | +12.59(+3.78%) |
May 12, 2022 | 330.15 | 337.92 | 324.99 | 332.85 | 1,270,361 | -2.47(-0.74%) |
May 11, 2022 | 343.87 | 350.85 | 334.39 | 335.32 | 2,383,287 | -11.89(-3.42%) |
May 10, 2022 | 350.50 | 352.07 | 341.35 | 347.21 | 1,765,502 | +4.97(+1.45%) |
May 09, 2022 | 351.29 | 353.25 | 340.65 | 342.24 | 2,216,997 | -15.40(-4.31%) |
May 06, 2022 | 358.68 | 363.82 | 352.02 | 357.64 | 1,797,509 | -3.92(-1.09%) |
May 05, 2022 | 375.27 | 375.58 | 357.33 | 361.56 | 876,176 | -19.45(-5.11%) |
May 04, 2022 | 369.57 | 381.57 | 362.47 | 381.02 | 3,335,835 | +12.77(+3.47%) |
May 03, 2022 | 367.50 | 370.21 | 364.94 | 368.25 | 411,871 | +0.24(+0.06%) |
May 02, 2022 | 361.22 | 368.34 | 357.79 | 368.01 | 721,931 | +5.99(+1.65%) |
Apr 29, 2022 | 373.50 | 378.81 | 361.50 | 362.03 | 625,340 | -15.71(-4.16%) |
Apr 28, 2022 | 368.93 | 379.96 | 366.46 | 377.73 | 579,540 | +14.69(+4.05%) |
Apr 27, 2022 | 361.53 | 369.82 | 361.04 | 363.04 | 1,730,076 | +3.87(+1.08%) |
Apr 26, 2022 | 370.29 | 370.40 | 359.18 | 359.18 | 723,024 | -14.22(-3.81%) |
Apr 25, 2022 | 365.69 | 373.58 | 364.04 | 373.39 | 653,478 | +5.99(+1.63%) |
Apr 22, 2022 | 377.85 | 379.43 | 366.95 | 367.40 | 763,820 | -10.44(-2.76%) |
Apr 21, 2022 | 388.80 | 392.90 | 376.54 | 377.84 | 466,406 | -7.41(-1.92%) |
Apr 20, 2022 | 390.55 | 391.65 | 384.23 | 385.25 | 411,048 | -1.60(-0.41%) |
Apr 19, 2022 | 378.48 | 387.47 | 376.90 | 386.85 | 373,858 | +7.64(+2.01%) |
Apr 18, 2022 | 377.04 | 381.79 | 375.84 | 379.21 | 682,695 | +0.44(+0.12%) |
Apr 14, 2022 | 388.72 | 389.57 | 378.59 | 378.77 | 398,330 | -9.60(-2.47%) |
Apr 13, 2022 | 381.81 | 389.69 | 380.65 | 388.37 | 600,426 | +6.65(+1.74%) |
Apr 12, 2022 | 388.43 | 391.26 | 380.11 | 381.72 | 2,758,259 | -1.05(-0.27%) |
Apr 11, 2022 | 387.01 | 387.35 | 382.43 | 382.76 | 505,592 | -9.29(-2.37%) |
Apr 08, 2022 | 395.83 | 396.58 | 391.07 | 392.05 | 450,669 | -5.84(-1.47%) |
Apr 07, 2022 | 395.94 | 400.29 | 391.91 | 397.88 | 335,316 | +1.23(+0.31%) |
Apr 06, 2022 | 401.05 | 401.31 | 393.59 | 396.65 | 607,727 | -10.94(-2.68%) |
Apr 05, 2022 | 415.77 | 416.35 | 406.20 | 407.60 | 662,298 | -9.87(-2.36%) |
Apr 04, 2022 | 410.22 | 417.59 | 410.22 | 417.46 | 302,160 | +8.05(+1.97%) |
Apr 01, 2022 | 410.63 | 412.08 | 405.00 | 409.41 | 316,231 | -1.20(-0.29%) |
Mar 31, 2022 | 416.48 | 417.47 | 410.14 | 410.61 | 534,392 | -5.86(-1.41%) |
Mar 30, 2022 | 420.64 | 421.69 | 414.40 | 416.47 | 419,001 | -6.41(-1.52%) |
Mar 29, 2022 | 418.56 | 423.51 | 415.68 | 422.88 | 1,989,460 | +9.15(+2.21%) |
Mar 28, 2022 | 406.94 | 413.80 | 405.49 | 413.73 | 522,110 | +5.05(+1.24%) |
Mar 25, 2022 | 409.79 | 410.39 | 403.87 | 408.68 | 311,565 | -0.96(-0.23%) |
Mar 24, 2022 | 400.77 | 409.64 | 399.78 | 409.64 | 346,365 | +10.44(+2.61%) |
Mar 23, 2022 | 401.24 | 405.82 | 398.37 | 399.20 | 394,708 | -6.17(-1.52%) |
Mar 22, 2022 | 399.10 | 407.58 | 398.84 | 405.37 | 419,979 | +6.39(+1.60%) |
Mar 21, 2022 | 398.55 | 401.38 | 393.65 | 398.98 | 496,043 | -1.01(-0.25%) |
Mar 18, 2022 | 389.62 | 400.48 | 387.76 | 400.00 | 514,595 | +8.96(+2.29%) |
Mar 17, 2022 | 384.32 | 391.04 | 382.94 | 391.04 | 416,902 | +4.20(+1.09%) |
Mar 16, 2022 | 377.76 | 386.99 | 372.83 | 386.84 | 677,254 | +13.66(+3.66%) |
Mar 15, 2022 | 363.69 | 374.02 | 362.45 | 373.18 | 516,732 | +12.14(+3.36%) |
Mar 14, 2022 | 367.51 | 371.09 | 360.17 | 361.04 | 1,108,923 | -7.98(-2.16%) |
Mar 11, 2022 | 380.31 | 380.31 | 368.61 | 369.02 | 809,031 | -7.83(-2.08%) |
Mar 10, 2022 | 376.65 | 377.85 | 371.08 | 376.86 | 1,004,160 | -6.62(-1.73%) |
Mar 09, 2022 | 377.52 | 384.86 | 375.47 | 383.48 | 676,509 | +15.68(+4.26%) |
Mar 08, 2022 | 368.63 | 379.45 | 362.77 | 367.80 | 1,818,176 | -1.82(-0.49%) |
Mar 07, 2022 | 384.02 | 385.89 | 369.27 | 369.62 | 897,708 | -14.40(-3.75%) |
Mar 04, 2022 | 389.20 | 390.59 | 381.28 | 384.02 | 442,530 | -7.81(-1.99%) |
Mar 03, 2022 | 400.72 | 400.72 | 389.99 | 391.84 | 375,755 | -6.19(-1.56%) |
Mar 02, 2022 | 392.28 | 399.60 | 389.28 | 398.03 | 364,604 | +8.12(+2.08%) |
Mar 01, 2022 | 396.26 | 398.61 | 386.82 | 389.91 | 361,421 | -7.65(-1.92%) |
Feb 28, 2022 | 393.85 | 399.63 | 391.10 | 397.56 | 602,102 | +0.09(+0.02%) |
Feb 25, 2022 | 392.58 | 397.59 | 390.48 | 397.47 | 681,469 | +5.64(+1.44%) |
Feb 24, 2022 | 365.05 | 392.34 | 363.20 | 391.83 | 2,346,548 | +13.66(+3.61%) |
Feb 23, 2022 | 391.85 | 393.30 | 377.58 | 378.17 | 729,588 | -9.81(-2.53%) |
Feb 22, 2022 | 388.38 | 394.67 | 384.05 | 387.98 | 2,218,231 | -3.85(-0.98%) |
Feb 18, 2022 | 391.83 | 0 | -4.96(-1.25%) | |||
Feb 17, 2022 | 406.22 | 406.49 | 396.17 | 396.79 | 463,468 | -13.50(-3.29%) |
Feb 16, 2022 | 407.68 | 411.52 | 403.35 | 410.28 | 335,291 | -0.73(-0.18%) |
Feb 15, 2022 | 405.69 | 411.23 | 404.59 | 411.01 | 375,272 | +11.51(+2.88%) |
Feb 14, 2022 | 398.50 | 403.21 | 395.09 | 399.50 | 2,296,256 | -0.07(-0.02%) |
Feb 11, 2022 | 412.90 | 415.08 | 398.00 | 399.57 | 1,471,968 | -13.02(-3.16%) |
Feb 10, 2022 | 414.95 | 422.71 | 410.16 | 412.60 | 903,090 | -10.32(-2.44%) |
Feb 09, 2022 | 418.12 | 422.92 | 416.49 | 422.92 | 1,210,801 | +10.14(+2.46%) |
Feb 08, 2022 | 406.06 | 413.97 | 404.95 | 412.78 | 278,310 | +5.26(+1.29%) |
Feb 07, 2022 | 410.28 | 413.23 | 405.89 | 407.53 | 357,581 | -2.01(-0.49%) |
Feb 04, 2022 | 405.78 | 413.13 | 403.15 | 409.53 | 464,423 | +3.10(+0.76%) |
Feb 03, 2022 | 412.56 | 404.91 | 406.43 | 699,523 | -13.07(-3.12%) | |
Feb 02, 2022 | 418.54 | 420.43 | 414.28 | 419.50 | 512,210 | +2.17(+0.52%) |
Feb 01, 2022 | 416.35 | 417.94 | 410.45 | 417.34 | 1,615,508 | +1.72(+0.41%) |
Jan 31, 2022 | 404.04 | 416.15 | 415.62 | 691,809 | +12.22(+3.03%) | |
Jan 28, 2022 | 391.60 | 403.37 | 385.24 | 403.39 | 951,117 | +16.49(+4.26%) |
Jan 27, 2022 | 396.45 | 398.63 | 385.45 | 386.90 | 743,445 | -3.31(-0.85%) |
Jan 26, 2022 | 400.20 | 403.91 | 385.83 | 390.21 | 3,948,236 | +1.35(+0.35%) |
Jan 25, 2022 | 390.92 | 395.17 | 384.65 | 388.86 | 848,558 | -9.79(-2.46%) |
Jan 24, 2022 | 387.68 | 399.11 | 374.64 | 398.66 | 6,331,424 | +2.56(+0.65%) |
Jan 21, 2022 | 402.77 | 408.08 | 395.96 | 396.10 | 1,904,721 | -8.77(-2.17%) |
Jan 20, 2022 | 413.81 | 419.04 | 404.33 | 404.87 | 639,084 | -5.10(-1.24%) |
Jan 19, 2022 | 417.34 | 422.48 | 409.75 | 409.97 | 2,544,765 | -5.80(-1.39%) |
Jan 18, 2022 | 420.28 | 423.15 | 414.87 | 415.76 | 742,003 | -10.89(-2.55%) |
Jan 14, 2022 | 426.65 | 0 | +3.41(+0.81%) | |||
Jan 13, 2022 | 437.21 | 438.71 | 422.37 | 423.24 | 608,560 | -12.31(-2.83%) |
Jan 12, 2022 | 437.25 | 440.42 | 433.47 | 435.55 | 1,210,278 | +1.42(+0.33%) |
Jan 11, 2022 | 427.52 | 434.80 | 424.62 | 434.13 | 576,233 | +5.66(+1.32%) |
Jan 10, 2022 | 421.23 | 429.02 | 415.36 | 428.47 | 2,752,254 | +0.45(+0.11%) |
Jan 07, 2022 | 432.30 | 434.68 | 425.32 | 428.02 | 1,864,686 | -4.42(-1.02%) |
Jan 06, 2022 | 430.45 | 436.45 | 428.85 | 432.44 | 740,876 | -1.64(-0.38%) |
Jan 05, 2022 | 445.98 | 446.83 | 433.88 | 434.08 | 960,910 | -14.90(-3.32%) |
Jan 04, 2022 | 455.12 | 455.71 | 444.68 | 448.98 | 834,690 | -5.75(-1.26%) |
Jan 03, 2022 | 451.51 | 455.22 | 448.95 | 454.73 | 565,485 | +3.77(+0.84%) |
Dec 31, 2021 | 453.10 | 454.11 | 450.70 | 450.96 | 406,576 | -2.25(-0.50%) |
Dec 30, 2021 | 455.52 | 457.74 | 452.78 | 453.21 | 339,862 | -2.38(-0.52%) |
Dec 29, 2021 | 455.42 | 457.25 | 452.81 | 455.60 | 372,468 | +0.04(+0.01%) |
Dec 28, 2021 | 459.49 | 459.71 | 454.32 | 455.56 | 550,740 | -3.21(-0.70%) |
Dec 27, 2021 | 450.75 | 458.77 | 450.75 | 458.77 | 520,538 | +9.46(+2.11%) |
Dec 23, 2021 | 447.68 | 451.07 | 447.22 | 449.31 | 306,149 | +2.44(+0.55%) |
Dec 22, 2021 | 440.92 | 447.15 | 439.76 | 446.87 | 364,661 | +5.28(+1.19%) |
Dec 21, 2021 | 434.98 | 442.00 | 430.74 | 441.59 | 498,516 | +11.60(+2.70%) |
Dec 20, 2021 | 429.04 | 431.23 | 426.84 | 430.00 | 578,640 | -5.11(-1.17%) |
Dec 17, 2021 | 431.86 | 439.05 | 429.84 | 435.11 | 417,774 | -1.52(-0.35%) |
Dec 16, 2021 | 451.79 | 452.10 | 433.81 | 436.62 | 636,391 | -13.04(-2.90%) |
Dec 15, 2021 | 438.52 | 450.35 | 434.16 | 449.66 | 504,480 | +11.59(+2.65%) |
Dec 14, 2021 | 439.82 | 442.62 | 432.95 | 438.07 | 604,251 | -7.29(-1.64%) |
Dec 13, 2021 | 452.83 | 453.92 | 444.88 | 445.36 | 452,996 | -6.63(-1.47%) |
Dec 10, 2021 | 449.31 | 452.49 | 447.15 | 451.99 | 411,278 | +7.21(+1.62%) |
Dec 09, 2021 | 449.68 | 452.54 | 444.41 | 444.78 | 335,252 | -5.85(-1.30%) |
Dec 08, 2021 | 448.04 | 450.96 | 444.86 | 450.62 | 329,617 | +2.99(+0.67%) |
Dec 07, 2021 | 440.62 | 448.49 | 440.62 | 447.64 | 513,964 | +15.62(+3.62%) |
Dec 06, 2021 | 429.16 | 433.17 | 423.69 | 432.01 | 531,664 | +3.64(+0.85%) |
Dec 03, 2021 | 437.84 | 438.61 | 423.20 | 428.37 | 1,042,798 | -8.11(-1.86%) |
Dec 02, 2021 | 428.05 | 438.48 | 427.27 | 436.48 | 852,015 | +4.65(+1.08%) |
Dec 01, 2021 | 443.65 | 446.97 | 431.51 | 431.83 | 571,971 | -8.03(-1.82%) |
Nov 30, 2021 | 442.77 | 446.31 | 436.08 | 439.86 | 687,950 | -4.38(-0.99%) |
Nov 29, 2021 | 440.09 | 445.52 | 438.64 | 444.24 | 599,598 | +9.86(+2.27%) |
Nov 26, 2021 | 438.72 | 441.89 | 432.54 | 434.38 | 575,276 | -10.01(-2.25%) |
Nov 24, 2021 | 438.31 | 444.57 | 435.83 | 444.39 | 444,948 | +3.66(+0.83%) |
Nov 23, 2021 | 440.80 | 442.75 | 435.00 | 440.73 | 1,383,643 | -2.02(-0.46%) |
Nov 22, 2021 | 450.91 | 455.56 | 442.45 | 442.75 | 895,558 | -6.71(-1.49%) |
Nov 19, 2021 | 448.80 | 451.38 | 447.23 | 449.46 | 1,203,425 | +2.60(+0.58%) |
Nov 18, 2021 | 446.45 | 447.54 | 442.26 | 446.86 | 451,571 | +3.19(+0.72%) |
Nov 17, 2021 | 444.94 | 446.35 | 442.86 | 443.67 | 1,296,458 | -1.88(-0.42%) |
Nov 16, 2021 | 440.52 | 446.16 | 439.96 | 445.54 | 319,776 | +4.60(+1.04%) |
Nov 15, 2021 | 443.05 | 443.62 | 438.57 | 440.95 | 417,293 | -0.59(-0.13%) |
Nov 12, 2021 | 437.68 | 442.21 | 437.10 | 441.54 | 373,363 | +5.23(+1.20%) |
Nov 11, 2021 | 437.33 | 437.53 | 435.80 | 436.31 | 276,049 | +2.35(+0.54%) |
Nov 10, 2021 | 438.74 | 433.96 | 1,628,533 | -8.26(-1.87%) | ||
Nov 09, 2021 | 444.39 | 444.96 | 439.74 | 442.22 | 361,871 | +0.15(+0.03%) |
Nov 08, 2021 | 442.12 | 444.29 | 441.40 | 442.08 | 335,853 | +1.83(+0.41%) |
Nov 05, 2021 | 441.79 | 443.46 | 437.64 | 440.25 | 357,058 | +1.48(+0.34%) |
Nov 04, 2021 | 434.23 | 439.71 | 433.57 | 438.76 | 313,449 | +6.18(+1.43%) |
Nov 03, 2021 | 430.40 | 433.31 | 428.35 | 432.58 | 309,070 | +2.59(+0.60%) |
Nov 02, 2021 | 427.51 | 430.88 | 427.51 | 429.99 | 324,139 | +2.92(+0.68%) |
Nov 01, 2021 | 426.78 | 427.26 | 424.39 | 427.07 | 379,732 | +0.51(+0.12%) |
Oct 29, 2021 | 420.60 | 426.83 | 420.31 | 426.56 | 287,449 | +1.94(+0.46%) |
Oct 28, 2021 | 422.27 | 425.26 | 421.86 | 424.63 | 265,564 | +4.29(+1.02%) |
Oct 27, 2021 | 422.51 | 423.74 | 420.24 | 420.33 | 294,589 | -1.59(-0.38%) |
Oct 26, 2021 | 424.20 | 421.93 | 382,983 | +0.56(+0.13%) | ||
Oct 25, 2021 | 421.04 | 422.73 | 419.42 | 421.37 | 271,829 | +1.97(+0.47%) |
Oct 22, 2021 | 420.79 | 422.83 | 417.79 | 419.40 | 279,678 | -1.79(-0.42%) |
Oct 21, 2021 | 418.27 | 421.50 | 417.10 | 421.19 | 418,752 | +1.81(+0.43%) |
Oct 20, 2021 | 420.77 | 421.43 | 417.45 | 419.38 | 723,920 | -0.82(-0.19%) |
Oct 19, 2021 | 417.63 | 420.65 | 416.59 | 420.20 | 377,565 | +3.83(+0.92%) |
Oct 18, 2021 | 410.42 | 416.55 | 409.62 | 416.36 | 339,682 | +3.85(+0.93%) |
Oct 15, 2021 | 411.42 | 412.65 | 410.14 | 412.51 | 404,577 | +2.88(+0.70%) |
Oct 14, 2021 | 405.32 | 409.92 | 404.84 | 409.63 | 606,310 | +8.69(+2.17%) |
Oct 13, 2021 | 399.65 | 401.23 | 397.82 | 400.95 | 618,899 | +3.34(+0.84%) |
Oct 12, 2021 | 400.63 | 400.86 | 396.87 | 397.61 | 231,581 | -0.94(-0.24%) |
Oct 11, 2021 | 398.90 | 403.93 | 398.40 | 398.55 | 261,720 | -2.24(-0.56%) |
Oct 08, 2021 | 404.42 | 404.42 | 400.35 | 400.79 | 253,411 | -1.90(-0.47%) |
Oct 07, 2021 | 402.25 | 405.87 | 401.78 | 402.69 | 1,685,428 | +4.28(+1.08%) |
Oct 06, 2021 | 391.60 | 398.77 | 390.27 | 398.40 | 1,928,004 | +2.73(+0.69%) |
Oct 05, 2021 | 391.31 | 397.91 | 391.04 | 395.67 | 484,316 | +5.63(+1.44%) |
Oct 04, 2021 | 397.93 | 397.93 | 387.16 | 390.04 | 888,773 | -9.70(-2.43%) |
Oct 01, 2021 | 396.08 | 400.89 | 391.70 | 399.74 | 699,564 | +5.47(+1.39%) |
Sep 30, 2021 | 398.81 | 400.70 | 394.34 | 394.27 | 471,598 | -2.20(-0.55%) |
Sep 29, 2021 | 399.40 | 400.97 | 395.92 | 396.47 | 700,528 | -0.91(-0.23%) |
Sep 28, 2021 | 404.78 | 405.59 | 397.17 | 397.38 | 1,477,104 | -12.82(-3.13%) |
Sep 27, 2021 | 410.82 | 411.51 | 407.61 | 410.20 | 382,233 | -4.06(-0.98%) |
Sep 24, 2021 | 411.47 | 414.94 | 411.00 | 414.26 | 1,686,749 | +0.04(+0.01%) |
Sep 23, 2021 | 411.00 | 415.23 | 409.61 | 414.22 | 363,653 | +5.28(+1.29%) |
Sep 22, 2021 | 405.11 | 410.25 | 403.56 | 408.93 | 333,739 | +5.96(+1.48%) |
Sep 21, 2021 | 405.29 | 406.10 | 401.38 | 402.97 | 349,095 | +0.21(+0.05%) |
Sep 20, 2021 | 403.71 | 406.29 | 397.38 | 402.77 | 2,324,886 | -7.87(-1.92%) |
Sep 17, 2021 | 415.52 | 415.52 | 409.75 | 410.64 | 335,556 | -5.59(-1.34%) |
Sep 16, 2021 | 413.98 | 416.67 | 412.10 | 416.23 | 250,381 | +0.70(+0.17%) |
Sep 15, 2021 | 412.88 | 415.79 | 410.68 | 415.53 | 307,944 | +3.52(+0.85%) |
Sep 14, 2021 | 414.35 | 415.22 | 410.85 | 412.01 | 1,663,402 | -0.52(-0.13%) |
Sep 13, 2021 | 415.35 | 416.29 | 409.85 | 412.53 | 1,216,100 | +0.03(+0.01%) |
Sep 10, 2021 | 419.06 | 420.05 | 412.13 | 412.50 | 388,186 | -4.17(-1.00%) |
Sep 09, 2021 | 418.29 | 419.84 | 416.54 | 416.67 | 250,755 | -1.36(-0.33%) |
Sep 08, 2021 | 420.46 | 420.47 | 415.27 | 418.03 | 371,661 | -2.44(-0.58%) |
Sep 07, 2021 | 421.33 | 421.82 | 418.74 | 420.47 | 412,617 | -0.44(-0.11%) |
Sep 03, 2021 | 418.41 | 421.79 | 418.41 | 420.91 | 264,977 | +2.02(+0.48%) |
Sep 02, 2021 | 420.33 | 420.88 | 417.00 | 418.89 | 329,136 | +0.32(+0.08%) |