Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 300.25 | 301.15 | 295.48 | 295.58 | 51,500,336 | -1.73(-0.58%) |
Aug 30, 2022 | 302.33 | 302.95 | 294.76 | 297.31 | 51,755,700 | -3.35(-1.11%) |
Aug 29, 2022 | 300.87 | 303.42 | 299.54 | 300.66 | 48,875,724 | -2.99(-0.99%) |
Aug 26, 2022 | 316.33 | 317.55 | 303.56 | 303.65 | 70,637,424 | -12.98(-4.10%) |
Aug 25, 2022 | 312.93 | 316.65 | 311.87 | 316.63 | 38,726,224 | +5.50(+1.77%) |
Aug 24, 2022 | 309.75 | 312.97 | 309.13 | 311.13 | 39,007,788 | +0.90(+0.29%) |
Aug 23, 2022 | 310.25 | 313.10 | 309.47 | 310.23 | 39,944,736 | -0.26(-0.08%) |
Aug 22, 2022 | 314.58 | 314.81 | 309.67 | 310.49 | 51,693,424 | -8.39(-2.63%) |
Aug 19, 2022 | 322.15 | 322.81 | 318.11 | 318.88 | 52,800,928 | -6.34(-1.95%) |
Aug 18, 2022 | 324.39 | 326.42 | 322.76 | 325.22 | 42,519,500 | +0.78(+0.24%) |
Aug 17, 2022 | 325.02 | 327.35 | 322.34 | 324.44 | 48,391,968 | -3.74(-1.14%) |
Aug 16, 2022 | 327.96 | 330.30 | 325.11 | 328.19 | 41,663,040 | -0.77(-0.23%) |
Aug 15, 2022 | 325.36 | 329.46 | 325.34 | 328.96 | 39,372,520 | +2.64(+0.81%) |
Aug 12, 2022 | 322.15 | 326.51 | 321.10 | 326.32 | 41,438,828 | +6.23(+1.95%) |
Aug 11, 2022 | 324.26 | 326.29 | 319.38 | 320.09 | 46,441,180 | -1.83(-0.57%) |
Aug 10, 2022 | 320.59 | 322.21 | 318.09 | 321.92 | 52,024,796 | +8.74(+2.79%) |
Aug 09, 2022 | 314.84 | 315.10 | 311.54 | 313.17 | 40,196,304 | -3.59(-1.13%) |
Aug 08, 2022 | 318.71 | 322.45 | 315.28 | 316.76 | 44,582,892 | -1.03(-0.32%) |
Aug 05, 2022 | 315.26 | 319.84 | 314.47 | 317.79 | 54,598,692 | -2.62(-0.82%) |
Aug 04, 2022 | 318.99 | 320.72 | 316.82 | 320.40 | 39,385,520 | +1.49(+0.47%) |
Aug 03, 2022 | 312.16 | 319.74 | 312.10 | 318.91 | 54,413,832 | +8.45(+2.72%) |
Aug 02, 2022 | 309.07 | 314.62 | 308.00 | 310.46 | 49,233,812 | -0.93(-0.30%) |
Aug 01, 2022 | 309.79 | 314.88 | 308.68 | 311.39 | 46,993,752 | -0.19(-0.06%) |
Jul 29, 2022 | 307.55 | 312.49 | 306.11 | 311.57 | 58,218,312 | +5.58(+1.82%) |
Jul 28, 2022 | 302.81 | 306.57 | 299.02 | 305.99 | 55,754,352 | +2.96(+0.98%) |
Jul 27, 2022 | 295.36 | 304.74 | 294.78 | 303.03 | 70,044,016 | +12.29(+4.23%) |
Jul 26, 2022 | 294.85 | 295.11 | 289.92 | 290.74 | 50,604,076 | -5.83(-1.96%) |
Jul 25, 2022 | 298.30 | 298.77 | 294.55 | 296.57 | 40,948,068 | -1.70(-0.57%) |
Jul 22, 2022 | 302.66 | 304.75 | 296.42 | 298.27 | 58,115,920 | -5.32(-1.75%) |
Jul 21, 2022 | 299.76 | 303.64 | 297.07 | 303.59 | 55,633,324 | +4.30(+1.44%) |
Jul 20, 2022 | 295.05 | 300.49 | 294.26 | 299.30 | 68,460,440 | +4.67(+1.59%) |
Jul 19, 2022 | 289.50 | 294.92 | 287.88 | 294.63 | 55,829,520 | +8.79(+3.08%) |
Jul 18, 2022 | 291.09 | 292.51 | 284.65 | 285.83 | 60,078,560 | -2.44(-0.85%) |
Jul 15, 2022 | 286.16 | 288.38 | 284.53 | 288.27 | 64,723,384 | +5.14(+1.81%) |
Jul 14, 2022 | 279.50 | 284.02 | 276.35 | 283.14 | 64,331,924 | +1.01(+0.36%) |
Jul 13, 2022 | 277.14 | 284.50 | 276.57 | 282.13 | 74,826,576 | -0.58(-0.21%) |
Jul 12, 2022 | 286.74 | 288.68 | 281.10 | 282.71 | 56,293,392 | -2.77(-0.97%) |
Jul 11, 2022 | 289.27 | 289.50 | 284.59 | 285.48 | 55,904,720 | -6.23(-2.14%) |
Jul 08, 2022 | 288.48 | 293.10 | 287.53 | 291.71 | 60,862,488 | +0.37(+0.13%) |
Jul 07, 2022 | 286.06 | 292.06 | 286.06 | 291.35 | 57,621,416 | +6.10(+2.14%) |
Jul 06, 2022 | 283.81 | 287.37 | 282.07 | 285.24 | 63,933,824 | +1.82(+0.64%) |
Jul 05, 2022 | 274.88 | 283.54 | 273.34 | 283.43 | 62,436,648 | +4.77(+1.71%) |
Jul 01, 2022 | 275.51 | 279.05 | 273.62 | 278.65 | 57,382,912 | +1.83(+0.66%) |
Jun 30, 2022 | 277.29 | 280.45 | 272.38 | 276.83 | 80,246,888 | -3.48(-1.24%) |
Jun 29, 2022 | 279.91 | 281.82 | 277.38 | 280.30 | 58,406,988 | +0.26(+0.09%) |
Jun 28, 2022 | 289.39 | 292.01 | 279.86 | 280.05 | 62,565,972 | -8.80(-3.05%) |
Jun 27, 2022 | 292.35 | 292.93 | 287.70 | 288.85 | 56,314,176 | -2.13(-0.73%) |
Jun 24, 2022 | 284.20 | 291.41 | 283.96 | 290.98 | 59,595,356 | +9.64(+3.43%) |
Jun 23, 2022 | 279.72 | 282.20 | 276.86 | 281.34 | 58,022,836 | +4.13(+1.49%) |
Jun 22, 2022 | 275.09 | 281.67 | 274.49 | 277.21 | 68,082,800 | -0.40(-0.15%) |
Jun 21, 2022 | 275.32 | 279.96 | 275.21 | 277.62 | 52,234,836 | +6.83(+2.52%) |
Jun 17, 2022 | 268.31 | 273.25 | 266.67 | 270.79 | 84,576,568 | +3.25(+1.22%) |
Jun 16, 2022 | 271.67 | 272.14 | 265.45 | 267.53 | 82,852,576 | -11.25(-4.03%) |
Jun 15, 2022 | 275.45 | 282.75 | 272.68 | 278.78 | 87,573,864 | +6.79(+2.50%) |
Jun 14, 2022 | 273.71 | 274.70 | 269.45 | 271.99 | 65,624,720 | +0.49(+0.18%) |
Jun 13, 2022 | 275.77 | 278.33 | 270.63 | 271.50 | 95,743,928 | -13.24(-4.65%) |
Jun 10, 2022 | 289.48 | 290.68 | 284.29 | 284.73 | 87,556,264 | -10.41(-3.53%) |
Jun 09, 2022 | 301.56 | 304.66 | 294.98 | 295.14 | 56,546,452 | -8.12(-2.68%) |
Jun 08, 2022 | 304.66 | 307.29 | 302.41 | 303.27 | 38,858,972 | -2.20(-0.72%) |
Jun 07, 2022 | 299.49 | 306.25 | 298.39 | 305.47 | 45,442,420 | +2.61(+0.86%) |
Jun 06, 2022 | 306.33 | 307.91 | 301.28 | 302.85 | 52,494,912 | +1.00(+0.33%) |
Jun 03, 2022 | 304.64 | 306.06 | 300.59 | 301.85 | 62,305,220 | -8.06(-2.60%) |
Jun 02, 2022 | 300.52 | 310.09 | 299.09 | 309.91 | 60,041,856 | +8.26(+2.74%) |
Jun 01, 2022 | 306.06 | 308.21 | 299.41 | 301.65 | 66,183,584 | -2.25(-0.74%) |
May 31, 2022 | 304.68 | 306.90 | 300.00 | 303.90 | 61,755,588 | -0.81(-0.27%) |
May 27, 2022 | 298.24 | 304.85 | 298.12 | 304.71 | 67,956,296 | +9.63(+3.26%) |
May 26, 2022 | 286.31 | 296.64 | 286.03 | 295.07 | 60,271,996 | +7.95(+2.77%) |
May 25, 2022 | 281.65 | 289.22 | 281.44 | 287.12 | 68,878,128 | +3.96(+1.40%) |
May 24, 2022 | 284.04 | 284.75 | 278.24 | 283.16 | 74,509,240 | -6.15(-2.13%) |
May 23, 2022 | 285.63 | 289.69 | 283.21 | 289.31 | 64,369,956 | +4.73(+1.66%) |
May 20, 2022 | 288.96 | 289.62 | 276.23 | 284.58 | 91,678,104 | -0.89(-0.31%) |
May 19, 2022 | 285.18 | 290.21 | 283.49 | 285.46 | 81,193,088 | -1.54(-0.54%) |
May 18, 2022 | 297.25 | 297.95 | 285.73 | 287.00 | 80,533,568 | -14.82(-4.91%) |
May 17, 2022 | 300.12 | 302.20 | 296.28 | 301.82 | 63,528,148 | +7.62(+2.59%) |
May 16, 2022 | 295.88 | 297.96 | 292.91 | 294.20 | 59,971,484 | -3.45(-1.16%) |
May 13, 2022 | 291.52 | 298.69 | 289.90 | 297.65 | 85,165,184 | +10.64(+3.71%) |
May 12, 2022 | 283.36 | 291.55 | 280.89 | 287.01 | 122,382,496 | -0.68(-0.24%) |
May 11, 2022 | 294.20 | 299.77 | 286.81 | 287.69 | 142,904,448 | -8.79(-2.97%) |
May 10, 2022 | 300.18 | 301.41 | 292.36 | 296.49 | 125,802,600 | +3.56(+1.21%) |
May 09, 2022 | 299.17 | 304.95 | 291.52 | 292.93 | 114,959,024 | -11.93(-3.91%) |
May 06, 2022 | 306.53 | 310.61 | 300.77 | 304.85 | 141,586,192 | -3.70(-1.20%) |
May 05, 2022 | 320.55 | 320.63 | 305.22 | 308.55 | 156,614,432 | -16.36(-5.04%) |
May 04, 2022 | 314.77 | 325.60 | 309.43 | 324.92 | 117,627,672 | +10.63(+3.38%) |
May 03, 2022 | 313.97 | 316.61 | 311.49 | 314.29 | 79,211,736 | +0.34(+0.11%) |
May 02, 2022 | 308.38 | 314.19 | 305.24 | 313.95 | 117,090,728 | +5.16(+1.67%) |
Apr 29, 2022 | 319.10 | 322.57 | 308.16 | 308.80 | 93,391,480 | -14.55(-4.50%) |
Apr 28, 2022 | 317.27 | 325.20 | 313.01 | 323.35 | 100,825,256 | +11.09(+3.55%) |
Apr 27, 2022 | 312.73 | 318.29 | 310.52 | 312.26 | 112,652,016 | -0.37(-0.12%) |
Apr 26, 2022 | 322.81 | 323.00 | 312.35 | 312.63 | 107,112,184 | -12.26(-3.77%) |
Apr 25, 2022 | 319.13 | 325.21 | 317.85 | 324.89 | 103,093,488 | +4.12(+1.28%) |
Apr 22, 2022 | 329.56 | 330.79 | 320.34 | 320.77 | 83,949,704 | -8.62(-2.62%) |
Apr 21, 2022 | 340.28 | 342.93 | 328.46 | 329.40 | 76,865,608 | -6.96(-2.07%) |
Apr 20, 2022 | 342.16 | 342.62 | 335.13 | 336.36 | 66,266,892 | -4.98(-1.46%) |
Apr 19, 2022 | 333.23 | 341.92 | 332.19 | 341.34 | 57,167,508 | +7.46(+2.23%) |
Apr 18, 2022 | 332.56 | 336.19 | 331.02 | 333.88 | 59,706,292 | +0.26(+0.08%) |
Apr 14, 2022 | 341.52 | 342.04 | 333.40 | 333.62 | 74,779,144 | -7.81(-2.29%) |
Apr 13, 2022 | 334.97 | 342.49 | 334.24 | 341.43 | 62,087,584 | +6.80(+2.03%) |
Apr 12, 2022 | 340.85 | 342.75 | 333.23 | 334.62 | 73,696,664 | -1.42(-0.42%) |
Apr 11, 2022 | 339.91 | 340.84 | 335.69 | 336.05 | 66,887,688 | -8.14(-2.37%) |
Apr 08, 2022 | 347.31 | 348.07 | 343.55 | 344.19 | 62,850,220 | -4.88(-1.40%) |
Apr 07, 2022 | 347.23 | 351.29 | 343.73 | 349.07 | 64,619,260 | +0.83(+0.24%) |
Apr 06, 2022 | 350.60 | 351.71 | 345.58 | 348.24 | 91,465,288 | -7.73(-2.17%) |
Apr 05, 2022 | 362.58 | 363.30 | 354.81 | 355.97 | 63,580,376 | -8.08(-2.22%) |
Apr 04, 2022 | 357.55 | 364.06 | 357.29 | 364.05 | 47,096,444 | +7.34(+2.06%) |
Apr 01, 2022 | 357.65 | 358.44 | 353.49 | 356.71 | 55,994,964 | -0.68(-0.19%) |
Mar 31, 2022 | 362.02 | 362.38 | 356.54 | 357.39 | 67,955,128 | -4.49(-1.24%) |
Mar 30, 2022 | 364.02 | 365.71 | 360.37 | 361.87 | 69,978,232 | -4.04(-1.10%) |
Mar 29, 2022 | 363.66 | 366.55 | 360.86 | 365.91 | 69,090,768 | +6.19(+1.72%) |
Mar 28, 2022 | 354.23 | 359.82 | 352.98 | 359.72 | 57,580,596 | +5.48(+1.55%) |
Mar 25, 2022 | 354.48 | 355.54 | 349.90 | 354.24 | 58,511,856 | -0.30(-0.08%) |
Mar 24, 2022 | 348.77 | 354.59 | 346.60 | 354.54 | 54,273,980 | +7.71(+2.22%) |
Mar 23, 2022 | 348.98 | 352.58 | 346.77 | 346.83 | 71,751,544 | -5.06(-1.44%) |
Mar 22, 2022 | 345.61 | 352.76 | 345.22 | 351.89 | 64,121,728 | +6.78(+1.97%) |
Mar 21, 2022 | 345.22 | 347.47 | 340.66 | 345.10 | 74,779,888 | -0.96(-0.28%) |
Mar 18, 2022 | 337.45 | 346.36 | 336.28 | 346.07 | 86,937,928 | +6.94(+2.05%) |
Mar 17, 2022 | 333.15 | 339.18 | 331.84 | 339.12 | 69,173,728 | +4.06(+1.21%) |
Mar 16, 2022 | 327.05 | 335.19 | 323.33 | 335.07 | 106,807,520 | +11.98(+3.71%) |
Mar 15, 2022 | 315.93 | 323.87 | 314.30 | 323.09 | 77,608,696 | +9.83(+3.14%) |
Mar 14, 2022 | 318.14 | 321.55 | 312.55 | 313.26 | 81,002,448 | -6.13(-1.92%) |
Mar 11, 2022 | 329.16 | 329.48 | 318.90 | 319.39 | 67,266,824 | -6.90(-2.12%) |
Mar 10, 2022 | 325.71 | 327.38 | 321.67 | 326.30 | 70,401,328 | -3.53(-1.07%) |
Mar 09, 2022 | 326.63 | 331.19 | 324.01 | 329.82 | 65,092,948 | +11.40(+3.58%) |
Mar 08, 2022 | 319.05 | 328.07 | 315.00 | 318.42 | 117,972,936 | -1.43(-0.45%) |
Mar 07, 2022 | 332.09 | 333.26 | 319.64 | 319.85 | 91,003,928 | -12.25(-3.69%) |
Mar 04, 2022 | 334.60 | 336.04 | 329.75 | 332.10 | 79,091,968 | -4.88(-1.45%) |
Mar 03, 2022 | 344.53 | 344.64 | 335.10 | 336.98 | 70,913,064 | -4.88(-1.43%) |
Mar 02, 2022 | 337.79 | 343.21 | 334.99 | 341.86 | 71,580,576 | +5.64(+1.68%) |
Mar 01, 2022 | 340.42 | 342.71 | 333.67 | 336.22 | 68,239,144 | -5.23(-1.53%) |
Feb 28, 2022 | 337.23 | 343.16 | 336.05 | 341.45 | 78,786,928 | +1.01(+0.30%) |
Feb 25, 2022 | 336.04 | 340.64 | 334.76 | 340.44 | 80,077,712 | +5.14(+1.53%) |
Feb 24, 2022 | 313.92 | 335.78 | 313.58 | 335.30 | 132,025,368 | +10.96(+3.38%) |
Feb 23, 2022 | 336.05 | 336.90 | 324.02 | 324.34 | 87,343,368 | -7.54(-2.27%) |
Feb 22, 2022 | 333.27 | 338.73 | 329.19 | 331.88 | 86,956,848 | -3.72(-1.11%) |
Feb 18, 2022 | 335.59 | 0 | -9.41(-2.73%) | |||
Feb 17, 2022 | 347.30 | 348.01 | 339.70 | 345.00 | 62,405,104 | -5.54(-1.58%) |
Feb 16, 2022 | 348.36 | 351.58 | 345.30 | 350.55 | 59,549,536 | -0.09(-0.03%) |
Feb 15, 2022 | 347.46 | 350.87 | 346.39 | 350.63 | 55,994,052 | +8.51(+2.49%) |
Feb 14, 2022 | 341.14 | 345.56 | 338.58 | 342.13 | 81,252,192 | +0.42(+0.12%) |
Feb 11, 2022 | 352.90 | 354.51 | 340.46 | 341.70 | 103,242,168 | -11.19(-3.17%) |
Feb 10, 2022 | 353.97 | 360.83 | 351.14 | 352.90 | 113,764,024 | -8.17(-2.26%) |
Feb 09, 2022 | 358.15 | 361.15 | 356.53 | 361.07 | 56,374,096 | +7.49(+2.12%) |
Feb 08, 2022 | 348.50 | 354.68 | 347.36 | 353.58 | 65,449,496 | +3.93(+1.12%) |
Feb 07, 2022 | 353.09 | 355.48 | 348.38 | 349.65 | 58,798,368 | -1.84(-0.52%) |
Feb 04, 2022 | 348.62 | 355.82 | 346.54 | 351.49 | 87,671,096 | -1.43(-0.41%) |
Feb 03, 2022 | 353.00 | 347.02 | 352.92 | 96,549,328 | -9.88(-2.72%) | |
Feb 02, 2022 | 364.06 | 364.39 | 358.66 | 362.80 | 79,569,696 | +3.66(+1.02%) |
Feb 01, 2022 | 358.81 | 360.89 | 353.60 | 359.15 | 75,288,240 | +1.70(+0.48%) |
Jan 31, 2022 | 347.75 | 358.04 | 357.45 | 95,653,384 | +14.29(+4.16%) | |
Jan 28, 2022 | 337.74 | 346.59 | 332.74 | 343.16 | 109,888,248 | +7.42(+2.21%) |
Jan 27, 2022 | 344.01 | 345.85 | 334.80 | 335.74 | 96,226,120 | -3.51(-1.04%) |
Jan 26, 2022 | 347.46 | 351.37 | 335.52 | 339.25 | 148,053,088 | -0.53(-0.16%) |
Jan 25, 2022 | 341.32 | 344.75 | 336.41 | 339.79 | 124,343,072 | -8.06(-2.32%) |
Jan 24, 2022 | 340.56 | 348.52 | 328.99 | 347.85 | 203,008,384 | +1.59(+0.46%) |
Jan 21, 2022 | 353.92 | 356.59 | 345.98 | 346.26 | 146,534,016 | -7.75(-2.19%) |
Jan 20, 2022 | 364.08 | 368.10 | 354.01 | 354.01 | 89,621,840 | -10.72(-2.94%) |
Jan 19, 2022 | 366.41 | 368.91 | 360.56 | 364.73 | 82,667,952 | -1.14(-0.31%) |
Jan 18, 2022 | 368.27 | 370.42 | 364.06 | 365.87 | 76,688,016 | -3.45(-0.93%) |
Jan 14, 2022 | 369.31 | 0 | -2.52(-0.68%) | |||
Jan 13, 2022 | 382.77 | 383.46 | 370.89 | 371.83 | 78,862,000 | -9.54(-2.50%) |
Jan 12, 2022 | 382.47 | 384.18 | 379.07 | 381.37 | 55,318,520 | +1.82(+0.48%) |
Jan 11, 2022 | 373.51 | 380.03 | 371.40 | 379.55 | 69,306,520 | +5.13(+1.37%) |
Jan 10, 2022 | 369.04 | 374.77 | 363.61 | 374.42 | 93,158,720 | +0.42(+0.11%) |
Jan 07, 2022 | 378.10 | 379.81 | 372.21 | 374.00 | 74,066,016 | -4.09(-1.08%) |
Jan 06, 2022 | 376.52 | 381.37 | 374.26 | 378.09 | 71,726,784 | -0.67(-0.18%) |
Jan 05, 2022 | 388.65 | 389.78 | 378.10 | 378.76 | 76,445,952 | -12.11(-3.10%) |
Jan 04, 2022 | 396.03 | 396.07 | 387.22 | 390.87 | 59,996,080 | -4.61(-1.17%) |
Jan 03, 2022 | 392.89 | 395.78 | 390.76 | 395.48 | 41,180,500 | +3.77(+0.96%) |
Dec 31, 2021 | 393.49 | 394.87 | 391.22 | 391.71 | 35,449,148 | -2.46(-0.62%) |
Dec 30, 2021 | 395.14 | 397.34 | 393.58 | 394.17 | 24,104,512 | -1.18(-0.30%) |
Dec 29, 2021 | 395.55 | 396.83 | 392.95 | 395.35 | 32,611,480 | -0.06(-0.01%) |
Dec 28, 2021 | 398.16 | 398.34 | 394.53 | 395.41 | 33,493,426 | -1.84(-0.46%) |
Dec 27, 2021 | 392.11 | 397.25 | 390.80 | 397.25 | 33,675,632 | +6.46(+1.65%) |
Dec 23, 2021 | 388.23 | 392.25 | 387.93 | 390.80 | 30,059,696 | +2.92(+0.75%) |
Dec 22, 2021 | 382.91 | 388.08 | 382.24 | 387.87 | 37,558,100 | +4.67(+1.22%) |
Dec 21, 2021 | 378.12 | 383.52 | 374.33 | 383.20 | 49,489,764 | +8.39(+2.24%) |
Dec 20, 2021 | 373.71 | 375.61 | 371.65 | 374.82 | 66,190,900 | -3.67(-0.97%) |
Dec 17, 2021 | 376.93 | 382.69 | 375.40 | 378.49 | 83,654,368 | -1.90(-0.50%) |
Dec 16, 2021 | 391.40 | 391.83 | 378.78 | 380.38 | 83,775,304 | -10.04(-2.57%) |
Dec 15, 2021 | 381.47 | 390.79 | 377.47 | 390.42 | 74,695,440 | +8.70(+2.28%) |
Dec 14, 2021 | 380.84 | 386.46 | 375.86 | 381.72 | 76,360,984 | -3.99(-1.03%) |
Dec 13, 2021 | 391.36 | 391.68 | 385.34 | 385.71 | 50,907,040 | -4.66(-1.19%) |
Dec 10, 2021 | 390.00 | 391.62 | 386.80 | 390.38 | 53,779,212 | +3.21(+0.83%) |
Dec 09, 2021 | 391.70 | 393.52 | 386.96 | 387.16 | 50,733,520 | -5.78(-1.47%) |
Dec 08, 2021 | 391.53 | 393.15 | 389.61 | 392.94 | 39,780,228 | +1.75(+0.45%) |
Dec 07, 2021 | 386.47 | 391.98 | 386.43 | 391.19 | 56,935,668 | +11.44(+3.01%) |
Dec 06, 2021 | 377.23 | 381.13 | 372.97 | 379.75 | 68,631,240 | +3.02(+0.80%) |
Dec 03, 2021 | 384.78 | 385.79 | 372.58 | 376.74 | 107,148,728 | -6.67(-1.74%) |
Dec 02, 2021 | 379.36 | 385.20 | 377.93 | 383.40 | 85,607,776 | +2.75(+0.72%) |
Dec 01, 2021 | 391.63 | 393.80 | 380.19 | 380.65 | 79,322,232 | -6.60(-1.70%) |
Nov 30, 2021 | 392.12 | 394.50 | 385.21 | 387.25 | 82,424,216 | -5.77(-1.47%) |
Nov 29, 2021 | 389.28 | 400.84 | 384.10 | 393.02 | 55,285,168 | +8.35(+2.17%) |
Nov 26, 2021 | 389.50 | 392.29 | 383.27 | 384.67 | 52,407,920 | -7.43(-1.90%) |
Nov 24, 2021 | 388.34 | 392.39 | 385.99 | 392.11 | 47,751,220 | +1.26(+0.32%) |
Nov 23, 2021 | 391.47 | 393.55 | 386.36 | 390.85 | 71,288,112 | -6.36(-1.60%) |
Nov 22, 2021 | 398.80 | 401.89 | 392.53 | 397.21 | 62,531,440 | -0.00(-0.00%) |
Nov 19, 2021 | 396.70 | 398.54 | 395.86 | 397.21 | 45,958,644 | +2.16(+0.55%) |
Nov 18, 2021 | 393.06 | 395.55 | 390.86 | 395.05 | 46,412,592 | +3.84(+0.98%) |
Nov 17, 2021 | 391.11 | 393.05 | 390.02 | 391.21 | 29,096,684 | +0.42(+0.11%) |
Nov 16, 2021 | 387.29 | 391.29 | 387.10 | 390.79 | 28,271,502 | +2.76(+0.71%) |
Nov 15, 2021 | 389.30 | 389.63 | 385.55 | 388.02 | 34,178,664 | -0.09(-0.02%) |
Nov 12, 2021 | 385.23 | 388.65 | 383.62 | 388.11 | 35,319,956 | +4.04(+1.05%) |
Nov 11, 2021 | 386.02 | 386.20 | 383.73 | 384.07 | 32,636,240 | -3.35(-0.87%) |
Nov 10, 2021 | 385.92 | 387.43 | 55,254,872 | -1.30(-0.33%) | ||
Nov 09, 2021 | 392.50 | 392.90 | 387.35 | 388.72 | 51,210,964 | -2.69(-0.69%) |
Nov 08, 2021 | 391.92 | 392.95 | 390.77 | 391.42 | 29,634,314 | -0.53(-0.14%) |
Nov 05, 2021 | 393.36 | 394.30 | 390.53 | 391.95 | 44,120,048 | +0.37(+0.10%) |
Nov 04, 2021 | 387.90 | 392.54 | 387.35 | 391.57 | 40,907,276 | +4.96(+1.28%) |
Nov 03, 2021 | 383.05 | 387.04 | 382.00 | 386.62 | 34,244,684 | +4.06(+1.06%) |
Nov 02, 2021 | 380.35 | 383.04 | 380.30 | 382.56 | 25,533,732 | +1.59(+0.42%) |
Nov 01, 2021 | 380.11 | 381.09 | 378.00 | 380.96 | 31,280,896 | +1.30(+0.34%) |
Oct 29, 2021 | 374.70 | 379.83 | 379.67 | 38,007,292 | +1.86(+0.49%) | |
Oct 28, 2021 | 375.58 | 378.06 | 374.80 | 377.81 | 38,557,232 | +4.15(+1.11%) |
Oct 27, 2021 | 373.25 | 376.76 | 372.98 | 373.66 | 46,445,032 | +0.87(+0.23%) |
Oct 26, 2021 | 373.88 | 372.79 | 47,924,392 | +1.17(+0.32%) | ||
Oct 25, 2021 | 369.29 | 372.55 | 371.62 | 33,101,122 | +3.75(+1.02%) | |
Oct 22, 2021 | 369.71 | 370.68 | 366.17 | 367.88 | 36,891,440 | -3.10(-0.83%) |
Oct 21, 2021 | 367.92 | 371.17 | 367.61 | 370.97 | 25,802,966 | +2.25(+0.61%) |
Oct 20, 2021 | 369.67 | 370.28 | 367.23 | 368.72 | 31,877,656 | -0.48(-0.13%) |
Oct 19, 2021 | 367.51 | 369.25 | 366.48 | 369.20 | 29,524,348 | +2.77(+0.76%) |
Oct 18, 2021 | 361.48 | 366.65 | 360.87 | 366.43 | 35,023,836 | +3.65(+1.01%) |
Oct 15, 2021 | 361.74 | 362.90 | 360.70 | 362.78 | 41,105,844 | +2.27(+0.63%) |
Oct 14, 2021 | 357.62 | 360.73 | 356.95 | 360.51 | 44,118,076 | +6.52(+1.84%) |
Oct 13, 2021 | 353.51 | 354.67 | 351.46 | 353.99 | 40,738,804 | +2.74(+0.78%) |
Oct 12, 2021 | 353.88 | 354.32 | 350.53 | 351.25 | 44,599,708 | -1.16(-0.33%) |
Oct 11, 2021 | 353.58 | 357.14 | 352.32 | 352.41 | 35,396,908 | -2.72(-0.77%) |
Oct 08, 2021 | 358.00 | 358.24 | 354.59 | 355.13 | 42,532,056 | -1.73(-0.49%) |
Oct 07, 2021 | 356.75 | 359.59 | 356.20 | 356.86 | 40,034,896 | +3.20(+0.90%) |
Oct 06, 2021 | 348.17 | 353.94 | 347.26 | 353.67 | 57,666,532 | +2.25(+0.64%) |
Oct 05, 2021 | 347.81 | 353.69 | 347.58 | 351.42 | 47,946,644 | +4.68(+1.35%) |
Oct 04, 2021 | 352.54 | 352.87 | 344.48 | 346.74 | 78,015,624 | -7.43(-2.10%) |
Oct 01, 2021 | 352.62 | 355.22 | 348.47 | 354.17 | 57,332,208 | +2.48(+0.70%) |
Sep 30, 2021 | 354.95 | 356.63 | 351.14 | 351.69 | 62,355,400 | -1.59(-0.45%) |
Sep 29, 2021 | 355.14 | 357.31 | 352.65 | 353.29 | 58,981,340 | -0.58(-0.16%) |
Sep 28, 2021 | 359.57 | 364.12 | 353.35 | 353.87 | 99,272,688 | -10.34(-2.84%) |
Sep 27, 2021 | 364.02 | 365.06 | 361.59 | 364.21 | 44,038,092 | -2.89(-0.79%) |
Sep 24, 2021 | 364.46 | 367.52 | 364.09 | 367.10 | 36,668,704 | +0.34(+0.09%) |
Sep 23, 2021 | 364.57 | 367.80 | 363.92 | 366.76 | 46,224,312 | +3.35(+0.92%) |
Sep 22, 2021 | 360.96 | 364.88 | 359.85 | 363.40 | 47,729,908 | +3.36(+0.93%) |
Sep 21, 2021 | 361.45 | 362.66 | 358.90 | 360.04 | 42,595,204 | +0.39(+0.11%) |
Sep 20, 2021 | 361.33 | 363.09 | 354.91 | 359.65 | 77,375,304 | -7.54(-2.05%) |
Sep 17, 2021 | 371.10 | 371.15 | 366.13 | 367.19 | 62,014,644 | -4.40(-1.18%) |
Sep 16, 2021 | 369.98 | 372.17 | 368.03 | 371.58 | 35,804,356 | +0.30(+0.08%) |
Sep 15, 2021 | 369.05 | 371.68 | 366.73 | 371.28 | 34,701,744 | +2.69(+0.73%) |
Sep 14, 2021 | 371.14 | 371.88 | 367.63 | 368.59 | 42,511,108 | -1.05(-0.28%) |
Sep 13, 2021 | 372.25 | 372.69 | 367.57 | 369.64 | 49,609,348 | -0.19(-0.05%) |
Sep 10, 2021 | 374.45 | 375.18 | 369.56 | 369.83 | 40,977,828 | -2.90(-0.78%) |
Sep 09, 2021 | 374.24 | 375.36 | 372.49 | 372.73 | 29,905,616 | -1.29(-0.34%) |
Sep 08, 2021 | 375.14 | 375.14 | 371.72 | 374.01 | 33,512,712 | -1.31(-0.35%) |
Sep 07, 2021 | 374.89 | 375.97 | 373.73 | 375.32 | 24,394,560 | +0.53(+0.14%) |
Sep 03, 2021 | 372.48 | 375.19 | 372.46 | 374.79 | 25,070,806 | +1.15(+0.31%) |
Sep 02, 2021 | 375.18 | 375.51 | 372.41 | 373.64 | 25,940,100 | -0.18(-0.05%) |