Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 240.92 | 246.70 | 239.01 | 240.94 | 54,645 | -4.60(-1.87%) |
Jun 29, 2022 | 243.72 | 245.85 | 237.68 | 245.54 | 43,966 | +0.26(+0.11%) |
Jun 28, 2022 | 255.75 | 255.75 | 244.69 | 245.28 | 60,506 | -9.78(-3.83%) |
Jun 27, 2022 | 255.32 | 256.75 | 252.36 | 255.06 | 40,965 | -1.30(-0.51%) |
Jun 24, 2022 | 248.96 | 257.39 | 248.96 | 256.36 | 202,756 | +10.78(+4.39%) |
Jun 23, 2022 | 243.45 | 246.98 | 242.68 | 245.58 | 70,849 | +4.67(+1.94%) |
Jun 22, 2022 | 238.74 | 244.13 | 238.44 | 240.91 | 47,033 | -1.48(-0.61%) |
Jun 21, 2022 | 244.62 | 244.62 | 240.84 | 242.39 | 65,175 | +0.81(+0.33%) |
Jun 17, 2022 | 236.49 | 241.90 | 236.49 | 241.58 | 96,416 | +6.15(+2.61%) |
Jun 16, 2022 | 245.15 | 245.15 | 234.26 | 235.43 | 104,409 | -16.67(-6.61%) |
Jun 15, 2022 | 248.21 | 254.73 | 247.46 | 252.09 | 41,815 | +6.77(+2.76%) |
Jun 14, 2022 | 242.74 | 246.75 | 241.71 | 245.33 | 49,965 | +2.91(+1.20%) |
Jun 13, 2022 | 248.34 | 248.34 | 241.92 | 242.42 | 66,813 | -11.67(-4.59%) |
Jun 10, 2022 | 258.06 | 260.60 | 254.09 | 254.09 | 41,176 | -9.74(-3.69%) |
Jun 09, 2022 | 264.88 | 268.81 | 263.82 | 263.82 | 38,657 | -2.37(-0.89%) |
Jun 08, 2022 | 263.58 | 268.00 | 263.58 | 266.19 | 39,518 | -1.14(-0.42%) |
Jun 07, 2022 | 262.56 | 268.14 | 262.03 | 267.33 | 38,119 | +3.89(+1.48%) |
Jun 06, 2022 | 262.83 | 266.94 | 260.37 | 263.43 | 50,980 | +1.70(+0.65%) |
Jun 03, 2022 | 262.09 | 263.87 | 258.22 | 261.73 | 40,343 | -2.09(-0.79%) |
Jun 02, 2022 | 256.34 | 264.04 | 254.75 | 263.82 | 53,949 | +9.20(+3.61%) |
Jun 01, 2022 | 256.35 | 258.20 | 251.65 | 254.62 | 58,885 | +0.72(+0.28%) |
May 31, 2022 | 258.11 | 259.11 | 253.75 | 253.90 | 56,080 | -5.43(-2.09%) |
May 27, 2022 | 252.39 | 262.01 | 252.02 | 259.33 | 59,439 | +8.19(+3.26%) |
May 26, 2022 | 244.69 | 253.28 | 242.85 | 251.13 | 44,885 | +6.08(+2.48%) |
May 25, 2022 | 247.62 | 249.76 | 242.39 | 245.06 | 66,002 | -4.70(-1.88%) |
May 24, 2022 | 245.04 | 250.61 | 239.82 | 249.76 | 44,201 | +3.16(+1.28%) |
May 23, 2022 | 242.19 | 249.02 | 240.91 | 246.60 | 67,230 | +4.04(+1.66%) |
May 20, 2022 | 236.11 | 242.58 | 232.44 | 242.56 | 71,353 | +8.19(+3.50%) |
May 19, 2022 | 234.91 | 238.22 | 229.16 | 234.37 | 59,985 | -1.07(-0.45%) |
May 18, 2022 | 240.18 | 243.09 | 233.33 | 235.44 | 63,451 | -9.47(-3.87%) |
May 17, 2022 | 235.01 | 245.20 | 234.00 | 244.91 | 54,888 | +12.09(+5.20%) |
May 16, 2022 | 229.38 | 234.25 | 227.63 | 232.82 | 64,582 | +0.15(+0.06%) |
May 13, 2022 | 221.23 | 232.70 | 221.23 | 232.67 | 66,032 | +14.64(+6.71%) |
May 12, 2022 | 213.34 | 219.81 | 211.19 | 218.03 | 81,081 | +3.31(+1.54%) |
May 11, 2022 | 220.15 | 225.90 | 213.09 | 214.72 | 119,944 | -8.39(-3.76%) |
May 10, 2022 | 229.21 | 232.19 | 216.92 | 223.12 | 119,150 | -2.72(-1.20%) |
May 09, 2022 | 221.04 | 228.85 | 216.30 | 225.84 | 154,577 | +0.47(+0.21%) |
May 06, 2022 | 243.08 | 247.86 | 221.21 | 225.37 | 230,053 | -41.66(-15.60%) |
May 05, 2022 | 278.18 | 278.18 | 264.77 | 267.03 | 88,088 | -12.98(-4.64%) |
May 04, 2022 | 275.03 | 280.14 | 269.92 | 280.01 | 54,486 | +4.36(+1.58%) |
May 03, 2022 | 274.20 | 277.87 | 272.49 | 275.66 | 68,177 | +0.80(+0.29%) |
May 02, 2022 | 271.55 | 277.27 | 269.37 | 274.85 | 98,694 | +1.60(+0.58%) |
Apr 29, 2022 | 276.21 | 281.83 | 272.61 | 273.25 | 87,199 | -6.88(-2.46%) |
Apr 28, 2022 | 270.09 | 280.23 | 270.09 | 280.14 | 115,301 | +11.95(+4.45%) |
Apr 27, 2022 | 274.44 | 278.98 | 266.28 | 268.19 | 107,819 | -5.30(-1.94%) |
Apr 26, 2022 | 281.30 | 281.52 | 273.41 | 273.49 | 92,408 | -8.58(-3.04%) |
Apr 25, 2022 | 271.74 | 282.09 | 269.34 | 282.06 | 98,266 | +6.97(+2.53%) |
Apr 22, 2022 | 282.71 | 284.63 | 274.66 | 275.09 | 89,304 | -6.77(-2.40%) |
Apr 21, 2022 | 287.47 | 291.62 | 280.86 | 281.86 | 99,256 | -4.67(-1.63%) |
Apr 20, 2022 | 282.95 | 286.57 | 281.05 | 286.53 | 104,780 | +6.05(+2.16%) |
Apr 19, 2022 | 274.66 | 282.30 | 273.58 | 280.48 | 97,667 | +3.77(+1.36%) |
Apr 18, 2022 | 277.92 | 281.93 | 274.96 | 276.71 | 82,283 | -3.71(-1.32%) |
Apr 14, 2022 | 277.76 | 283.09 | 277.26 | 280.42 | 74,826 | -2.99(-1.06%) |
Apr 13, 2022 | 279.18 | 283.76 | 278.80 | 283.41 | 86,055 | +6.64(+2.40%) |
Apr 12, 2022 | 275.06 | 280.49 | 274.13 | 276.77 | 71,239 | +3.35(+1.23%) |
Apr 11, 2022 | 271.68 | 276.62 | 269.97 | 273.42 | 71,952 | -1.57(-0.57%) |
Apr 08, 2022 | 276.42 | 281.65 | 273.08 | 274.99 | 96,489 | -4.36(-1.56%) |
Apr 07, 2022 | 276.29 | 281.55 | 274.88 | 279.34 | 94,852 | +0.97(+0.35%) |
Apr 06, 2022 | 280.95 | 282.17 | 275.45 | 278.38 | 109,529 | -4.44(-1.57%) |
Apr 05, 2022 | 289.79 | 291.60 | 282.38 | 282.82 | 96,937 | -7.48(-2.58%) |
Apr 04, 2022 | 281.24 | 290.41 | 281.24 | 290.30 | 123,336 | +9.23(+3.28%) |
Apr 01, 2022 | 283.85 | 286.46 | 277.93 | 281.08 | 86,707 | -0.80(-0.29%) |
Mar 31, 2022 | 285.84 | 286.86 | 281.56 | 281.88 | 77,740 | -2.34(-0.82%) |
Mar 30, 2022 | 283.62 | 287.43 | 282.39 | 284.22 | 58,507 | -0.98(-0.34%) |
Mar 29, 2022 | 280.64 | 287.21 | 280.64 | 285.20 | 82,779 | +8.85(+3.20%) |
Mar 28, 2022 | 274.49 | 278.37 | 270.84 | 276.35 | 77,333 | +0.36(+0.13%) |
Mar 25, 2022 | 273.04 | 278.12 | 272.41 | 276.00 | 70,189 | +2.00(+0.73%) |
Mar 24, 2022 | 270.75 | 276.04 | 268.55 | 273.99 | 86,725 | +5.61(+2.09%) |
Mar 23, 2022 | 271.37 | 273.86 | 267.38 | 268.38 | 87,451 | -6.70(-2.44%) |
Mar 22, 2022 | 271.81 | 281.05 | 270.46 | 275.08 | 83,105 | +3.86(+1.42%) |
Mar 21, 2022 | 274.36 | 276.76 | 269.34 | 271.22 | 108,939 | -3.40(-1.24%) |
Mar 18, 2022 | 265.00 | 277.24 | 265.00 | 274.62 | 147,603 | +9.41(+3.55%) |
Mar 17, 2022 | 256.46 | 265.64 | 255.07 | 265.21 | 88,432 | +7.85(+3.05%) |
Mar 16, 2022 | 251.01 | 257.61 | 250.75 | 257.36 | 95,888 | +10.52(+4.26%) |
Mar 15, 2022 | 241.43 | 248.07 | 237.86 | 246.83 | 88,789 | +8.46(+3.55%) |
Mar 14, 2022 | 240.55 | 245.84 | 235.62 | 238.37 | 84,918 | -3.57(-1.48%) |
Mar 11, 2022 | 251.16 | 251.16 | 241.11 | 241.94 | 90,103 | -5.55(-2.24%) |
Mar 10, 2022 | 245.57 | 249.03 | 239.41 | 247.49 | 88,817 | -2.48(-0.99%) |
Mar 09, 2022 | 248.35 | 253.42 | 246.67 | 249.97 | 110,291 | +8.25(+3.41%) |
Mar 08, 2022 | 239.58 | 248.62 | 237.54 | 241.72 | 100,148 | +1.80(+0.75%) |
Mar 07, 2022 | 239.30 | 240.65 | 234.70 | 239.92 | 103,038 | -1.39(-0.58%) |
Mar 04, 2022 | 244.35 | 244.35 | 237.35 | 241.32 | 148,358 | -6.05(-2.45%) |
Mar 03, 2022 | 251.30 | 251.89 | 244.18 | 247.37 | 106,261 | -0.91(-0.37%) |
Mar 02, 2022 | 244.84 | 248.93 | 241.07 | 248.28 | 140,666 | +5.03(+2.07%) |
Mar 01, 2022 | 244.94 | 249.33 | 241.07 | 243.24 | 164,323 | -2.56(-1.04%) |
Feb 28, 2022 | 240.72 | 248.73 | 240.72 | 245.80 | 150,451 | +2.92(+1.20%) |
Feb 25, 2022 | 237.43 | 243.11 | 237.16 | 242.88 | 89,022 | +8.03(+3.42%) |
Feb 24, 2022 | 219.45 | 235.54 | 217.97 | 234.85 | 121,316 | +8.24(+3.64%) |
Feb 23, 2022 | 231.24 | 234.10 | 225.49 | 226.61 | 104,619 | -4.20(-1.82%) |
Feb 22, 2022 | 237.08 | 242.01 | 228.27 | 230.81 | 138,291 | -11.58(-4.78%) |
Feb 18, 2022 | 242.39 | 0 | +4.28(+1.80%) | |||
Feb 17, 2022 | 238.98 | 242.90 | 236.57 | 238.11 | 97,888 | -2.28(-0.95%) |
Feb 16, 2022 | 237.33 | 241.61 | 237.22 | 240.39 | 90,553 | +1.10(+0.46%) |
Feb 15, 2022 | 232.40 | 240.31 | 231.04 | 239.28 | 132,819 | +10.54(+4.61%) |
Feb 14, 2022 | 229.08 | 233.32 | 225.45 | 228.74 | 135,815 | -2.38(-1.03%) |
Feb 11, 2022 | 236.19 | 238.81 | 229.46 | 231.12 | 132,378 | -5.47(-2.31%) |
Feb 10, 2022 | 240.10 | 243.50 | 234.94 | 236.59 | 186,697 | -8.05(-3.29%) |
Feb 09, 2022 | 236.61 | 246.81 | 235.28 | 244.65 | 164,898 | +10.14(+4.32%) |
Feb 08, 2022 | 232.75 | 238.22 | 230.50 | 234.51 | 147,038 | -0.41(-0.18%) |
Feb 07, 2022 | 225.03 | 238.02 | 225.03 | 234.92 | 263,210 | +6.79(+2.98%) |
Feb 04, 2022 | 244.42 | 247.78 | 223.91 | 228.13 | 364,863 | -27.26(-10.67%) |
Feb 03, 2022 | 272.39 | 255.03 | 255.40 | 177,342 | -21.85(-7.88%) | |
Feb 02, 2022 | 288.30 | 291.06 | 276.09 | 277.25 | 206,044 | -8.02(-2.81%) |
Feb 01, 2022 | 280.08 | 286.80 | 278.13 | 285.27 | 169,027 | +5.16(+1.84%) |
Jan 31, 2022 | 268.46 | 280.11 | 126,524 | +10.00(+3.70%) | ||
Jan 28, 2022 | 263.52 | 273.21 | 261.57 | 270.10 | 113,171 | +7.12(+2.71%) |
Jan 27, 2022 | 271.52 | 277.32 | 262.53 | 262.99 | 125,479 | -4.39(-1.64%) |
Jan 26, 2022 | 272.84 | 276.76 | 266.56 | 267.38 | 121,189 | +0.19(+0.07%) |
Jan 25, 2022 | 276.43 | 282.94 | 266.18 | 267.19 | 146,373 | -10.47(-3.77%) |
Jan 24, 2022 | 270.46 | 284.52 | 264.38 | 277.66 | 163,815 | +4.49(+1.64%) |
Jan 21, 2022 | 277.17 | 288.28 | 273.04 | 273.17 | 122,027 | -4.89(-1.76%) |
Jan 20, 2022 | 283.22 | 291.23 | 277.45 | 278.05 | 118,329 | -0.46(-0.17%) |
Jan 19, 2022 | 277.33 | 289.80 | 276.75 | 278.51 | 118,699 | +1.28(+0.46%) |
Jan 18, 2022 | 289.19 | 290.79 | 276.66 | 277.23 | 113,149 | -14.24(-4.88%) |
Jan 14, 2022 | 291.47 | 0 | +2.35(+0.81%) | |||
Jan 13, 2022 | 289.40 | 292.33 | 286.85 | 289.12 | 97,809 | +0.62(+0.21%) |
Jan 12, 2022 | 293.41 | 293.57 | 288.50 | 288.50 | 74,897 | -3.66(-1.25%) |
Jan 11, 2022 | 290.89 | 294.17 | 289.82 | 292.16 | 66,743 | +3.20(+1.11%) |
Jan 10, 2022 | 283.17 | 290.96 | 281.83 | 288.96 | 139,112 | +2.60(+0.91%) |
Jan 07, 2022 | 285.90 | 292.05 | 284.28 | 286.37 | 134,900 | -0.97(-0.34%) |
Jan 06, 2022 | 282.37 | 294.04 | 282.37 | 287.34 | 104,283 | +2.84(+1.00%) |
Jan 05, 2022 | 290.22 | 293.83 | 284.49 | 284.50 | 123,564 | -7.73(-2.64%) |
Jan 04, 2022 | 292.53 | 293.27 | 288.83 | 292.23 | 102,601 | -1.34(-0.46%) |
Jan 03, 2022 | 297.72 | 297.72 | 290.52 | 293.57 | 79,025 | -2.63(-0.89%) |
Dec 31, 2021 | 295.10 | 301.10 | 295.10 | 296.20 | 41,979 | -3.47(-1.16%) |
Dec 30, 2021 | 298.44 | 303.71 | 295.93 | 299.67 | 53,390 | -1.15(-0.38%) |
Dec 29, 2021 | 300.95 | 302.23 | 298.35 | 300.81 | 58,459 | +1.38(+0.46%) |
Dec 28, 2021 | 303.08 | 303.08 | 298.22 | 299.43 | 38,243 | -3.65(-1.20%) |
Dec 27, 2021 | 300.72 | 305.08 | 300.72 | 303.08 | 90,440 | +2.01(+0.67%) |
Dec 23, 2021 | 300.13 | 303.81 | 299.12 | 301.07 | 60,625 | +1.70(+0.57%) |
Dec 22, 2021 | 297.16 | 300.50 | 295.44 | 299.38 | 94,659 | +2.94(+0.99%) |
Dec 21, 2021 | 294.80 | 298.61 | 289.72 | 296.44 | 197,547 | +4.75(+1.63%) |
Dec 20, 2021 | 292.05 | 294.16 | 285.94 | 291.69 | 242,393 | -6.55(-2.20%) |
Dec 17, 2021 | 281.31 | 299.18 | 281.31 | 298.24 | 301,156 | +15.81(+5.60%) |
Dec 16, 2021 | 289.34 | 292.81 | 281.62 | 282.43 | 233,054 | -3.81(-1.33%) |
Dec 15, 2021 | 277.37 | 286.41 | 269.81 | 286.23 | 285,898 | +11.51(+4.19%) |
Dec 14, 2021 | 280.01 | 290.21 | 271.46 | 274.72 | 169,275 | -9.05(-3.19%) |
Dec 13, 2021 | 281.90 | 288.74 | 277.82 | 283.77 | 151,606 | +1.06(+0.38%) |
Dec 10, 2021 | 278.30 | 287.59 | 277.78 | 282.71 | 113,237 | +5.88(+2.12%) |
Dec 09, 2021 | 272.18 | 288.02 | 272.18 | 276.82 | 167,793 | +2.87(+1.05%) |
Dec 08, 2021 | 276.11 | 284.57 | 269.10 | 273.96 | 128,707 | -3.79(-1.36%) |
Dec 07, 2021 | 264.37 | 284.85 | 264.37 | 277.74 | 211,319 | +17.28(+6.63%) |
Dec 06, 2021 | 289.30 | 290.80 | 256.91 | 260.46 | 282,418 | -30.23(-10.40%) |
Dec 03, 2021 | 296.62 | 296.62 | 285.40 | 290.69 | 87,100 | -3.35(-1.14%) |
Dec 02, 2021 | 288.08 | 295.89 | 288.08 | 294.05 | 66,840 | +7.53(+2.63%) |
Dec 01, 2021 | 293.22 | 295.50 | 286.20 | 286.51 | 84,672 | -2.53(-0.88%) |
Nov 30, 2021 | 285.31 | 292.20 | 284.79 | 289.04 | 110,406 | +0.80(+0.28%) |
Nov 29, 2021 | 288.18 | 293.80 | 287.80 | 288.24 | 63,327 | +4.04(+1.42%) |
Nov 26, 2021 | 289.73 | 293.30 | 283.53 | 284.20 | 58,459 | -11.28(-3.82%) |
Nov 24, 2021 | 281.04 | 295.51 | 281.04 | 295.48 | 69,233 | +12.62(+4.46%) |
Nov 23, 2021 | 285.05 | 291.09 | 280.53 | 282.86 | 90,805 | -3.07(-1.07%) |
Nov 22, 2021 | 287.69 | 291.52 | 285.45 | 285.93 | 132,846 | -0.95(-0.33%) |
Nov 19, 2021 | 292.19 | 292.43 | 286.73 | 286.88 | 107,514 | -5.72(-1.95%) |
Nov 18, 2021 | 292.04 | 293.33 | 291.93 | 292.60 | 73,851 | -0.15(-0.05%) |
Nov 17, 2021 | 291.51 | 293.89 | 289.72 | 292.75 | 104,207 | +1.13(+0.39%) |
Nov 16, 2021 | 290.03 | 294.88 | 290.03 | 291.62 | 55,221 | +0.62(+0.21%) |
Nov 15, 2021 | 294.99 | 296.83 | 290.14 | 291.00 | 54,310 | -4.17(-1.41%) |
Nov 12, 2021 | 291.84 | 298.16 | 291.84 | 295.18 | 57,292 | +4.36(+1.50%) |
Nov 11, 2021 | 289.46 | 293.68 | 289.15 | 290.82 | 43,871 | +3.87(+1.35%) |
Nov 10, 2021 | 289.15 | 286.95 | 116,967 | -2.49(-0.86%) | ||
Nov 09, 2021 | 289.39 | 295.68 | 288.56 | 289.44 | 61,839 | +1.40(+0.49%) |
Nov 08, 2021 | 300.72 | 301.29 | 286.65 | 288.04 | 75,640 | -9.65(-3.24%) |
Nov 05, 2021 | 295.99 | 307.41 | 288.00 | 297.69 | 164,793 | -3.42(-1.14%) |
Nov 04, 2021 | 312.19 | 318.99 | 297.60 | 301.11 | 98,221 | -14.98(-4.74%) |
Nov 03, 2021 | 306.41 | 316.33 | 306.41 | 316.09 | 46,215 | +10.93(+3.58%) |
Nov 02, 2021 | 304.38 | 312.25 | 303.13 | 305.16 | 42,618 | +1.91(+0.63%) |
Nov 01, 2021 | 293.67 | 304.94 | 294.48 | 303.25 | 64,948 | +8.77(+2.98%) |
Oct 29, 2021 | 292.04 | 296.85 | 292.04 | 294.48 | 33,445 | -1.01(-0.34%) |
Oct 28, 2021 | 289.15 | 296.58 | 289.10 | 295.49 | 48,037 | +6.87(+2.38%) |
Oct 27, 2021 | 294.17 | 295.99 | 288.60 | 288.62 | 49,901 | -4.28(-1.46%) |
Oct 26, 2021 | 290.44 | 294.67 | 292.90 | 55,349 | +5.01(+1.74%) | |
Oct 25, 2021 | 293.73 | 294.63 | 287.74 | 287.89 | 66,713 | -5.98(-2.03%) |
Oct 22, 2021 | 316.86 | 316.86 | 291.29 | 293.87 | 105,446 | -21.31(-6.76%) |
Oct 21, 2021 | 313.01 | 320.96 | 312.32 | 315.18 | 51,814 | +2.21(+0.71%) |
Oct 20, 2021 | 310.90 | 315.53 | 310.16 | 312.97 | 28,315 | +3.02(+0.97%) |
Oct 19, 2021 | 312.28 | 313.60 | 308.50 | 309.95 | 29,566 | -0.22(-0.07%) |
Oct 18, 2021 | 307.30 | 310.76 | 306.21 | 310.17 | 33,083 | +2.47(+0.80%) |
Oct 15, 2021 | 310.81 | 311.81 | 305.18 | 307.71 | 30,575 | -1.97(-0.63%) |
Oct 14, 2021 | 304.83 | 310.93 | 304.83 | 309.67 | 32,147 | +8.07(+2.68%) |
Oct 13, 2021 | 300.02 | 301.65 | 297.82 | 301.60 | 28,817 | +3.87(+1.30%) |
Oct 12, 2021 | 300.24 | 302.74 | 297.07 | 297.73 | 27,325 | -2.36(-0.79%) |
Oct 11, 2021 | 297.41 | 302.94 | 296.52 | 300.09 | 31,933 | +2.81(+0.94%) |
Oct 08, 2021 | 305.87 | 305.87 | 297.02 | 297.29 | 24,326 | -7.25(-2.38%) |
Oct 07, 2021 | 296.11 | 306.24 | 296.11 | 304.53 | 62,272 | +9.80(+3.33%) |
Oct 06, 2021 | 291.08 | 295.88 | 289.14 | 294.73 | 55,587 | +0.58(+0.20%) |
Oct 05, 2021 | 290.86 | 297.98 | 290.73 | 294.15 | 76,494 | +3.50(+1.20%) |
Oct 04, 2021 | 291.76 | 292.60 | 285.62 | 290.65 | 97,233 | -0.05(-0.02%) |
Oct 01, 2021 | 289.35 | 293.65 | 285.78 | 290.70 | 53,263 | +2.83(+0.98%) |
Sep 30, 2021 | 288.51 | 293.91 | 287.11 | 287.87 | 58,002 | +1.68(+0.59%) |
Sep 29, 2021 | 287.64 | 292.11 | 286.19 | 286.19 | 23,193 | -0.34(-0.12%) |
Sep 28, 2021 | 288.60 | 291.10 | 285.88 | 286.53 | 61,084 | -5.81(-1.99%) |
Sep 27, 2021 | 291.78 | 296.31 | 291.25 | 292.34 | 38,787 | -2.10(-0.71%) |
Sep 24, 2021 | 291.05 | 295.88 | 289.81 | 294.44 | 30,894 | -0.06(-0.02%) |
Sep 23, 2021 | 290.12 | 297.33 | 290.12 | 294.50 | 36,444 | +3.84(+1.32%) |
Sep 22, 2021 | 289.27 | 294.44 | 289.27 | 290.67 | 33,315 | -0.27(-0.09%) |
Sep 21, 2021 | 288.51 | 293.48 | 288.51 | 290.94 | 40,637 | +3.02(+1.05%) |
Sep 20, 2021 | 293.40 | 294.51 | 285.18 | 287.92 | 80,039 | -5.16(-1.76%) |
Sep 17, 2021 | 296.33 | 296.59 | 289.53 | 293.07 | 201,763 | -4.01(-1.35%) |
Sep 16, 2021 | 301.42 | 303.20 | 294.98 | 297.08 | 56,805 | -3.11(-1.04%) |
Sep 15, 2021 | 299.00 | 302.24 | 294.03 | 300.20 | 50,498 | +3.26(+1.10%) |
Sep 14, 2021 | 303.10 | 303.10 | 295.84 | 296.94 | 35,045 | -5.34(-1.77%) |
Sep 13, 2021 | 303.93 | 308.43 | 301.02 | 302.28 | 42,705 | -0.72(-0.24%) |
Sep 10, 2021 | 307.35 | 307.35 | 299.87 | 303.00 | 33,314 | -1.72(-0.56%) |
Sep 09, 2021 | 306.74 | 306.74 | 299.67 | 304.72 | 44,803 | -0.57(-0.19%) |
Sep 08, 2021 | 310.36 | 310.36 | 299.85 | 305.29 | 48,219 | -5.35(-1.72%) |
Sep 07, 2021 | 319.61 | 319.61 | 306.52 | 310.64 | 60,282 | -8.92(-2.79%) |
Sep 03, 2021 | 318.35 | 320.88 | 314.58 | 319.56 | 51,039 | +2.88(+0.91%) |
Sep 02, 2021 | 318.06 | 319.51 | 312.12 | 316.68 | 39,206 | +2.01(+0.64%) |
Sep 01, 2021 | 314.78 | 316.79 | 311.47 | 314.67 | 44,118 | +1.64(+0.53%) |
Aug 31, 2021 | 327.67 | 328.89 | 310.20 | 313.02 | 77,190 | -12.11(-3.73%) |
Aug 30, 2021 | 312.31 | 331.70 | 311.59 | 325.14 | 119,917 | +15.47(+5.00%) |
Aug 27, 2021 | 313.15 | 314.60 | 294.83 | 309.67 | 151,089 | +20.52(+7.10%) |
Aug 26, 2021 | 291.70 | 292.47 | 286.73 | 289.14 | 40,734 | -4.45(-1.52%) |
Aug 25, 2021 | 295.80 | 299.06 | 293.59 | 293.60 | 19,295 | -0.10(-0.03%) |
Aug 24, 2021 | 292.61 | 296.51 | 290.70 | 293.69 | 26,366 | +0.89(+0.31%) |
Aug 23, 2021 | 297.24 | 298.51 | 292.53 | 292.80 | 26,461 | -4.48(-1.51%) |
Aug 20, 2021 | 289.89 | 298.04 | 288.65 | 297.28 | 39,255 | +5.94(+2.04%) |
Aug 19, 2021 | 281.72 | 293.33 | 281.72 | 291.35 | 57,618 | +5.61(+1.96%) |
Aug 18, 2021 | 289.59 | 294.52 | 285.74 | 285.74 | 38,103 | -5.07(-1.74%) |
Aug 17, 2021 | 295.36 | 295.82 | 284.90 | 290.81 | 71,456 | -5.01(-1.69%) |
Aug 16, 2021 | 298.90 | 304.72 | 295.90 | 295.82 | 50,350 | -2.91(-0.98%) |
Aug 13, 2021 | 295.84 | 300.89 | 295.74 | 298.74 | 28,895 | +2.06(+0.69%) |
Aug 12, 2021 | 299.18 | 304.39 | 295.90 | 296.68 | 25,718 | -0.85(-0.28%) |
Aug 11, 2021 | 297.00 | 300.93 | 294.40 | 297.52 | 27,191 | +3.37(+1.14%) |
Aug 10, 2021 | 299.36 | 300.97 | 293.66 | 294.16 | 32,873 | -4.36(-1.46%) |
Aug 09, 2021 | 301.30 | 305.92 | 297.28 | 298.51 | 54,412 | -4.91(-1.62%) |
Aug 06, 2021 | 301.97 | 304.99 | 298.43 | 303.42 | 30,957 | +1.55(+0.51%) |
Aug 05, 2021 | 304.35 | 308.29 | 300.13 | 301.87 | 36,689 | -3.77(-1.23%) |
Aug 04, 2021 | 305.08 | 306.14 | 298.63 | 305.64 | 31,641 | +0.36(+0.12%) |
Aug 03, 2021 | 300.27 | 307.04 | 291.51 | 305.29 | 75,549 | +6.97(+2.34%) |
Aug 02, 2021 | 303.05 | 304.90 | 298.16 | 298.32 | 34,275 | -2.91(-0.96%) |
Jul 30, 2021 | 303.06 | 303.55 | 298.23 | 301.23 | 33,853 | -2.13(-0.70%) |
Jul 29, 2021 | 299.54 | 309.67 | 299.54 | 303.35 | 60,282 | +4.30(+1.44%) |
Jul 28, 2021 | 293.64 | 300.73 | 291.38 | 299.05 | 58,970 | +7.07(+2.42%) |
Jul 27, 2021 | 295.61 | 295.61 | 287.50 | 291.98 | 39,238 | -3.33(-1.13%) |
Jul 26, 2021 | 299.99 | 302.56 | 293.96 | 295.31 | 42,001 | -3.92(-1.31%) |
Jul 23, 2021 | 291.49 | 299.97 | 288.62 | 299.23 | 35,979 | +9.33(+3.22%) |
Jul 22, 2021 | 298.78 | 298.78 | 287.94 | 289.89 | 74,409 | -6.90(-2.32%) |
Jul 21, 2021 | 297.63 | 299.84 | 292.82 | 296.79 | 50,738 | +1.03(+0.35%) |
Jul 20, 2021 | 289.12 | 299.11 | 287.68 | 295.76 | 75,014 | +8.03(+2.79%) |
Jul 19, 2021 | 277.81 | 290.06 | 277.09 | 287.73 | 75,661 | +4.35(+1.53%) |
Jul 16, 2021 | 288.25 | 291.79 | 282.41 | 283.38 | 77,228 | -2.89(-1.01%) |
Jul 15, 2021 | 287.96 | 292.65 | 282.85 | 286.27 | 75,676 | -4.13(-1.42%) |
Jul 14, 2021 | 292.82 | 295.43 | 288.62 | 290.39 | 49,726 | -1.44(-0.49%) |
Jul 13, 2021 | 288.75 | 295.43 | 288.75 | 291.84 | 47,955 | +2.80(+0.97%) |
Jul 12, 2021 | 302.30 | 302.80 | 288.33 | 289.04 | 70,740 | -12.21(-4.05%) |
Jul 09, 2021 | 293.95 | 302.68 | 290.23 | 301.25 | 39,547 | +7.77(+2.65%) |
Jul 08, 2021 | 284.51 | 297.14 | 284.51 | 293.47 | 130,269 | +0.29(+0.10%) |
Jul 07, 2021 | 291.12 | 296.54 | 282.63 | 293.19 | 98,714 | -0.98(-0.33%) |
Jul 06, 2021 | 297.35 | 298.25 | 291.80 | 294.17 | 55,852 | -3.19(-1.07%) |
Jul 02, 2021 | 304.24 | 304.44 | 293.63 | 297.35 | 59,387 | -3.87(-1.28%) |