Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 368.25 | 368.26 | 359.62 | 362.79 | 1,008,923 | -3.84(-1.05%) |
Aug 30, 2022 | 374.94 | 375.09 | 362.13 | 366.63 | 1,090,652 | -4.32(-1.16%) |
Aug 29, 2022 | 374.57 | 378.91 | 370.33 | 370.95 | 874,186 | -7.64(-2.02%) |
Aug 26, 2022 | 400.46 | 401.38 | 378.00 | 378.59 | 963,975 | -22.77(-5.67%) |
Aug 25, 2022 | 387.54 | 401.83 | 387.33 | 401.36 | 910,167 | +14.19(+3.67%) |
Aug 24, 2022 | 385.76 | 388.50 | 382.69 | 387.17 | 424,516 | +0.97(+0.25%) |
Aug 23, 2022 | 384.56 | 392.09 | 384.12 | 386.20 | 824,562 | +1.91(+0.50%) |
Aug 22, 2022 | 391.21 | 391.95 | 382.42 | 384.29 | 986,206 | -15.02(-3.76%) |
Aug 19, 2022 | 404.74 | 406.79 | 397.26 | 399.31 | 789,439 | -11.08(-2.70%) |
Aug 18, 2022 | 402.33 | 413.13 | 400.88 | 410.39 | 576,889 | +9.15(+2.28%) |
Aug 17, 2022 | 404.87 | 405.07 | 395.63 | 401.24 | 895,357 | -9.93(-2.42%) |
Aug 16, 2022 | 413.29 | 415.11 | 406.58 | 411.17 | 531,489 | -4.25(-1.02%) |
Aug 15, 2022 | 412.04 | 416.58 | 409.22 | 415.42 | 450,169 | +1.54(+0.37%) |
Aug 12, 2022 | 404.80 | 415.00 | 403.32 | 413.88 | 696,581 | +11.77(+2.93%) |
Aug 11, 2022 | 406.05 | 413.99 | 401.23 | 402.12 | 816,699 | -0.52(-0.13%) |
Aug 10, 2022 | 396.90 | 403.38 | 391.61 | 402.64 | 1,173,490 | +16.05(+4.15%) |
Aug 09, 2022 | 395.80 | 396.21 | 381.27 | 386.59 | 1,484,044 | -18.57(-4.58%) |
Aug 08, 2022 | 405.71 | 410.21 | 398.93 | 405.16 | 1,039,879 | -6.22(-1.51%) |
Aug 05, 2022 | 407.34 | 414.92 | 405.47 | 411.38 | 1,114,046 | -3.23(-0.78%) |
Aug 04, 2022 | 410.68 | 415.86 | 409.48 | 414.61 | 651,815 | +2.97(+0.72%) |
Aug 03, 2022 | 400.45 | 412.44 | 400.19 | 411.63 | 971,587 | +11.13(+2.78%) |
Aug 02, 2022 | 396.74 | 406.59 | 395.06 | 400.51 | 721,566 | -0.76(-0.19%) |
Aug 01, 2022 | 396.90 | 404.74 | 394.29 | 401.27 | 1,294,791 | +1.54(+0.39%) |
Jul 29, 2022 | 390.94 | 400.85 | 389.59 | 399.73 | 1,304,665 | +3.05(+0.77%) |
Jul 28, 2022 | 392.71 | 397.53 | 384.16 | 396.68 | 1,199,137 | +4.83(+1.23%) |
Jul 27, 2022 | 381.43 | 395.01 | 380.28 | 391.85 | 1,091,412 | +17.14(+4.58%) |
Jul 26, 2022 | 378.52 | 380.44 | 373.31 | 374.71 | 852,014 | -6.35(-1.67%) |
Jul 25, 2022 | 380.54 | 381.35 | 374.69 | 381.06 | 972,511 | -2.42(-0.63%) |
Jul 22, 2022 | 391.90 | 392.07 | 380.01 | 383.48 | 1,545,055 | -9.69(-2.46%) |
Jul 21, 2022 | 388.86 | 393.42 | 383.30 | 393.17 | 934,445 | +6.32(+1.63%) |
Jul 20, 2022 | 376.66 | 388.68 | 374.33 | 386.85 | 1,645,739 | +9.62(+2.55%) |
Jul 19, 2022 | 367.00 | 379.27 | 365.95 | 377.23 | 1,058,358 | +15.93(+4.41%) |
Jul 18, 2022 | 368.47 | 371.29 | 359.01 | 361.30 | 1,004,118 | -1.16(-0.32%) |
Jul 15, 2022 | 359.42 | 363.04 | 353.79 | 362.46 | 1,013,716 | +8.45(+2.39%) |
Jul 14, 2022 | 345.74 | 355.52 | 340.69 | 354.01 | 1,081,884 | +7.35(+2.12%) |
Jul 13, 2022 | 337.68 | 349.43 | 336.99 | 346.66 | 1,209,986 | +1.94(+0.56%) |
Jul 12, 2022 | 345.99 | 348.54 | 342.20 | 344.72 | 1,526,486 | +0.96(+0.28%) |
Jul 11, 2022 | 346.53 | 348.26 | 341.52 | 343.76 | 845,627 | -8.11(-2.30%) |
Jul 08, 2022 | 345.12 | 354.27 | 344.08 | 351.86 | 792,745 | +1.67(+0.48%) |
Jul 07, 2022 | 343.06 | 351.95 | 343.06 | 350.19 | 973,326 | +15.00(+4.48%) |
Jul 06, 2022 | 333.88 | 339.11 | 330.23 | 335.19 | 907,070 | +1.63(+0.49%) |
Jul 05, 2022 | 322.57 | 333.56 | 320.61 | 333.56 | 1,151,415 | +2.61(+0.79%) |
Jul 01, 2022 | 337.38 | 339.20 | 326.67 | 330.95 | 1,316,461 | -12.14(-3.54%) |
Jun 30, 2022 | 342.76 | 349.93 | 337.68 | 343.09 | 1,115,823 | -4.55(-1.31%) |
Jun 29, 2022 | 351.17 | 351.58 | 343.32 | 347.64 | 1,151,800 | -8.40(-2.36%) |
Jun 28, 2022 | 367.10 | 371.38 | 355.48 | 356.04 | 1,036,233 | -8.90(-2.44%) |
Jun 27, 2022 | 369.25 | 370.16 | 362.14 | 364.94 | 848,339 | -1.00(-0.27%) |
Jun 24, 2022 | 355.90 | 365.94 | 355.13 | 365.94 | 1,285,368 | +15.53(+4.43%) |
Jun 23, 2022 | 354.90 | 355.21 | 344.90 | 350.42 | 740,026 | -2.39(-0.68%) |
Jun 22, 2022 | 350.39 | 357.86 | 349.87 | 352.81 | 1,394,655 | -3.72(-1.04%) |
Jun 21, 2022 | 354.77 | 361.89 | 354.51 | 356.53 | 959,381 | +9.10(+2.62%) |
Jun 17, 2022 | 346.81 | 349.95 | 339.47 | 347.44 | 1,155,027 | +1.40(+0.41%) |
Jun 16, 2022 | 357.46 | 357.83 | 341.68 | 346.03 | 1,331,950 | -22.19(-6.03%) |
Jun 15, 2022 | 366.27 | 374.70 | 359.97 | 368.22 | 1,294,254 | +6.22(+1.72%) |
Jun 14, 2022 | 363.95 | 365.57 | 357.75 | 362.00 | 961,689 | +2.00(+0.56%) |
Jun 13, 2022 | 368.00 | 372.84 | 358.61 | 360.00 | 1,372,984 | -22.04(-5.77%) |
Jun 10, 2022 | 389.59 | 392.96 | 381.24 | 382.04 | 1,222,602 | -14.07(-3.55%) |
Jun 09, 2022 | 404.17 | 411.21 | 396.10 | 396.11 | 854,604 | -11.57(-2.84%) |
Jun 08, 2022 | 414.27 | 415.96 | 404.61 | 407.68 | 1,155,281 | -8.87(-2.13%) |
Jun 07, 2022 | 408.34 | 417.73 | 405.19 | 416.55 | 635,009 | +3.30(+0.80%) |
Jun 06, 2022 | 421.20 | 422.60 | 410.50 | 413.25 | 762,573 | +0.71(+0.17%) |
Jun 03, 2022 | 416.04 | 418.39 | 410.62 | 412.53 | 702,714 | -12.72(-2.99%) |
Jun 02, 2022 | 409.50 | 425.67 | 408.71 | 425.25 | 682,359 | +14.31(+3.48%) |
Jun 01, 2022 | 419.69 | 421.80 | 405.25 | 410.94 | 842,157 | -6.62(-1.59%) |
May 31, 2022 | 418.99 | 421.26 | 411.15 | 417.56 | 954,747 | -2.15(-0.51%) |
May 27, 2022 | 409.50 | 420.41 | 409.50 | 419.71 | 1,076,921 | +16.58(+4.11%) |
May 26, 2022 | 384.34 | 404.94 | 383.73 | 403.14 | 1,008,948 | +15.16(+3.91%) |
May 25, 2022 | 378.54 | 391.62 | 378.19 | 387.98 | 853,859 | +6.86(+1.80%) |
May 24, 2022 | 384.36 | 385.64 | 376.78 | 381.12 | 974,791 | -9.51(-2.44%) |
May 23, 2022 | 385.94 | 391.67 | 382.96 | 390.63 | 1,236,609 | +1.68(+0.43%) |
May 20, 2022 | 396.83 | 396.86 | 371.54 | 388.96 | 1,382,498 | -0.21(-0.05%) |
May 19, 2022 | 389.62 | 399.16 | 385.77 | 389.16 | 1,121,161 | -2.37(-0.61%) |
May 18, 2022 | 405.51 | 411.14 | 389.87 | 391.53 | 1,215,580 | -20.78(-5.04%) |
May 17, 2022 | 403.48 | 413.38 | 401.96 | 412.32 | 1,085,780 | +19.10(+4.86%) |
May 16, 2022 | 395.24 | 399.41 | 391.73 | 393.22 | 806,286 | -6.07(-1.52%) |
May 13, 2022 | 386.57 | 402.09 | 384.52 | 399.30 | 1,607,177 | +19.39(+5.10%) |
May 12, 2022 | 372.95 | 383.07 | 369.73 | 379.90 | 1,817,796 | +2.29(+0.61%) |
May 11, 2022 | 385.78 | 394.87 | 376.51 | 377.61 | 1,712,601 | -11.49(-2.95%) |
May 10, 2022 | 391.94 | 396.30 | 380.61 | 389.10 | 1,522,036 | +8.65(+2.27%) |
May 09, 2022 | 392.20 | 396.98 | 378.22 | 380.45 | 1,720,717 | -20.41(-5.09%) |
May 06, 2022 | 400.76 | 409.79 | 393.30 | 400.86 | 1,343,861 | -3.60(-0.89%) |
May 05, 2022 | 417.43 | 418.06 | 398.44 | 404.46 | 1,563,612 | -20.59(-4.84%) |
May 04, 2022 | 412.22 | 425.76 | 399.49 | 425.06 | 1,448,583 | +15.87(+3.88%) |
May 03, 2022 | 404.74 | 412.40 | 401.93 | 409.18 | 781,918 | +3.36(+0.83%) |
May 02, 2022 | 393.07 | 406.27 | 390.00 | 405.82 | 1,576,831 | +13.11(+3.34%) |
Apr 29, 2022 | 404.49 | 412.34 | 391.57 | 392.71 | 1,424,789 | -17.53(-4.27%) |
Apr 28, 2022 | 396.62 | 414.62 | 391.62 | 410.24 | 1,683,791 | +21.43(+5.51%) |
Apr 27, 2022 | 386.63 | 398.53 | 385.76 | 388.81 | 1,476,694 | -2.14(-0.55%) |
Apr 26, 2022 | 403.56 | 404.26 | 390.49 | 390.95 | 1,987,017 | -18.14(-4.43%) |
Apr 25, 2022 | 399.00 | 409.19 | 397.81 | 409.08 | 2,160,986 | +6.80(+1.69%) |
Apr 22, 2022 | 410.79 | 413.07 | 401.61 | 402.28 | 1,554,445 | -9.15(-2.22%) |
Apr 21, 2022 | 427.92 | 432.67 | 409.31 | 411.44 | 1,224,281 | -11.28(-2.67%) |
Apr 20, 2022 | 430.36 | 434.09 | 421.22 | 422.71 | 1,301,061 | -0.94(-0.22%) |
Apr 19, 2022 | 412.92 | 424.55 | 410.82 | 423.65 | 1,032,993 | +9.08(+2.19%) |
Apr 18, 2022 | 405.48 | 418.24 | 404.98 | 414.57 | 1,234,388 | +7.06(+1.73%) |
Apr 14, 2022 | 421.84 | 421.94 | 406.99 | 407.52 | 2,008,198 | -11.59(-2.77%) |
Apr 13, 2022 | 412.94 | 422.01 | 410.39 | 419.11 | 1,123,888 | +8.83(+2.15%) |
Apr 12, 2022 | 420.24 | 423.34 | 408.13 | 410.28 | 2,004,351 | -1.25(-0.30%) |
Apr 11, 2022 | 413.95 | 417.42 | 410.58 | 411.53 | 1,459,960 | -8.63(-2.05%) |
Apr 08, 2022 | 427.28 | 427.44 | 419.49 | 420.17 | 1,530,934 | -10.69(-2.48%) |
Apr 07, 2022 | 429.33 | 434.72 | 421.84 | 430.86 | 1,194,261 | +0.94(+0.22%) |
Apr 06, 2022 | 431.14 | 437.73 | 426.24 | 429.92 | 1,644,346 | -10.96(-2.49%) |
Apr 05, 2022 | 458.37 | 458.76 | 439.70 | 440.88 | 1,378,871 | -21.27(-4.60%) |
Apr 04, 2022 | 455.95 | 462.80 | 454.24 | 462.15 | 920,259 | +7.39(+1.62%) |
Apr 01, 2022 | 465.71 | 466.80 | 447.98 | 454.76 | 1,834,275 | -8.99(-1.94%) |
Mar 31, 2022 | 474.20 | 476.30 | 462.51 | 463.75 | 1,145,936 | -10.80(-2.28%) |
Mar 30, 2022 | 486.43 | 488.16 | 472.03 | 474.55 | 1,111,866 | -15.68(-3.20%) |
Mar 29, 2022 | 486.88 | 491.00 | 480.33 | 490.23 | 1,052,351 | +10.98(+2.29%) |
Mar 28, 2022 | 472.70 | 479.24 | 465.89 | 479.24 | 930,319 | +3.69(+0.78%) |
Mar 25, 2022 | 476.10 | 477.39 | 467.66 | 475.55 | 1,056,952 | -1.08(-0.23%) |
Mar 24, 2022 | 458.40 | 477.00 | 456.52 | 476.63 | 1,701,764 | +22.90(+5.05%) |
Mar 23, 2022 | 461.19 | 466.84 | 453.59 | 453.72 | 1,203,162 | -11.73(-2.52%) |
Mar 22, 2022 | 462.04 | 470.95 | 461.58 | 465.45 | 983,746 | +2.56(+0.55%) |
Mar 21, 2022 | 462.01 | 466.68 | 454.61 | 462.88 | 1,635,955 | -0.92(-0.20%) |
Mar 18, 2022 | 451.75 | 465.68 | 448.96 | 463.81 | 1,705,652 | +8.88(+1.95%) |
Mar 17, 2022 | 447.01 | 454.92 | 443.56 | 454.92 | 1,408,429 | +2.79(+0.62%) |
Mar 16, 2022 | 437.29 | 452.20 | 432.55 | 452.14 | 1,659,202 | +22.14(+5.15%) |
Mar 15, 2022 | 415.22 | 431.01 | 412.62 | 430.00 | 1,356,509 | +18.90(+4.60%) |
Mar 14, 2022 | 423.58 | 425.78 | 409.16 | 411.10 | 1,937,204 | -13.75(-3.24%) |
Mar 11, 2022 | 440.47 | 441.28 | 423.99 | 424.85 | 2,223,673 | -9.32(-2.15%) |
Mar 10, 2022 | 435.42 | 435.85 | 425.63 | 434.17 | 1,637,647 | -9.10(-2.05%) |
Mar 09, 2022 | 439.75 | 446.61 | 434.75 | 443.27 | 1,584,837 | +17.83(+4.19%) |
Mar 08, 2022 | 420.28 | 440.98 | 413.27 | 425.44 | 2,693,503 | +8.00(+1.92%) |
Mar 07, 2022 | 440.79 | 443.93 | 417.35 | 417.44 | 1,998,685 | -22.04(-5.02%) |
Mar 04, 2022 | 447.06 | 451.00 | 434.53 | 439.48 | 1,514,581 | -11.98(-2.65%) |
Mar 03, 2022 | 463.95 | 464.09 | 448.71 | 451.46 | 1,422,526 | -9.67(-2.10%) |
Mar 02, 2022 | 450.64 | 464.35 | 449.59 | 461.13 | 970,159 | +14.21(+3.18%) |
Mar 01, 2022 | 461.86 | 464.55 | 442.02 | 446.92 | 1,452,692 | -16.81(-3.63%) |
Feb 28, 2022 | 460.50 | 467.85 | 454.58 | 463.74 | 1,484,544 | -2.84(-0.61%) |
Feb 25, 2022 | 458.89 | 466.57 | 456.90 | 466.57 | 2,407,923 | +7.65(+1.67%) |
Feb 24, 2022 | 425.51 | 459.66 | 424.49 | 458.92 | 2,949,641 | +16.20(+3.66%) |
Feb 23, 2022 | 458.80 | 463.58 | 441.30 | 442.73 | 2,221,840 | -10.81(-2.38%) |
Feb 22, 2022 | 451.38 | 464.42 | 446.34 | 453.54 | 2,852,211 | -2.78(-0.61%) |
Feb 18, 2022 | 456.31 | 0 | -5.15(-1.12%) | |||
Feb 17, 2022 | 473.11 | 473.76 | 460.75 | 461.47 | 2,040,805 | -18.12(-3.78%) |
Feb 16, 2022 | 473.43 | 481.25 | 469.24 | 479.59 | 920,023 | +0.27(+0.06%) |
Feb 15, 2022 | 464.08 | 480.56 | 462.85 | 479.32 | 1,663,547 | +25.07(+5.52%) |
Feb 14, 2022 | 455.36 | 463.42 | 448.32 | 454.25 | 1,937,172 | +0.43(+0.09%) |
Feb 11, 2022 | 478.95 | 482.44 | 450.56 | 453.82 | 2,686,336 | -24.33(-5.09%) |
Feb 10, 2022 | 481.50 | 496.71 | 475.43 | 478.15 | 1,572,119 | -15.38(-3.12%) |
Feb 09, 2022 | 484.16 | 493.60 | 478.09 | 493.54 | 1,723,022 | +15.68(+3.28%) |
Feb 08, 2022 | 464.10 | 478.83 | 463.32 | 477.86 | 1,000,650 | +11.78(+2.53%) |
Feb 07, 2022 | 467.49 | 473.86 | 464.31 | 466.07 | 1,194,586 | -0.26(-0.06%) |
Feb 04, 2022 | 461.52 | 470.33 | 455.27 | 466.34 | 1,725,143 | +2.66(+0.57%) |
Feb 03, 2022 | 472.58 | 461.90 | 463.68 | 2,215,714 | -21.10(-4.35%) | |
Feb 02, 2022 | 482.39 | 486.00 | 475.57 | 484.77 | 1,776,089 | +11.94(+2.53%) |
Feb 01, 2022 | 473.52 | 474.28 | 461.03 | 472.83 | 1,384,024 | +3.90(+0.83%) |
Jan 31, 2022 | 447.26 | 469.64 | 468.93 | 2,673,929 | +23.90(+5.37%) | |
Jan 28, 2022 | 436.30 | 445.03 | 423.75 | 445.03 | 2,444,693 | +8.37(+1.92%) |
Jan 27, 2022 | 461.52 | 462.07 | 435.19 | 436.65 | 2,864,070 | -20.34(-4.45%) |
Jan 26, 2022 | 462.72 | 476.07 | 450.08 | 457.00 | 2,897,096 | +6.91(+1.54%) |
Jan 25, 2022 | 455.51 | 459.33 | 447.49 | 450.08 | 3,633,564 | -17.45(-3.73%) |
Jan 24, 2022 | 452.59 | 468.40 | 437.11 | 467.53 | 5,271,540 | +5.28(+1.14%) |
Jan 21, 2022 | 466.79 | 480.06 | 461.22 | 462.25 | 4,753,236 | -7.82(-1.66%) |
Jan 20, 2022 | 489.04 | 492.92 | 469.45 | 470.07 | 2,843,961 | -15.22(-3.14%) |
Jan 19, 2022 | 504.06 | 507.16 | 484.94 | 485.29 | 3,377,670 | -14.71(-2.94%) |
Jan 18, 2022 | 515.03 | 515.10 | 498.91 | 500.00 | 2,619,590 | -23.39(-4.47%) |
Jan 14, 2022 | 523.39 | 0 | +12.23(+2.39%) | |||
Jan 13, 2022 | 531.38 | 535.81 | 509.86 | 511.16 | 1,113,875 | -12.22(-2.33%) |
Jan 12, 2022 | 524.58 | 528.20 | 518.16 | 523.38 | 1,216,735 | +3.81(+0.73%) |
Jan 11, 2022 | 508.25 | 520.17 | 504.50 | 519.56 | 1,068,626 | +9.59(+1.88%) |
Jan 10, 2022 | 503.47 | 511.07 | 492.92 | 509.97 | 1,831,394 | +0.19(+0.04%) |
Jan 07, 2022 | 524.50 | 526.42 | 508.19 | 509.78 | 778,666 | -15.23(-2.90%) |
Jan 06, 2022 | 520.88 | 526.82 | 515.24 | 525.01 | 999,717 | +4.05(+0.78%) |
Jan 05, 2022 | 535.15 | 539.75 | 520.49 | 520.96 | 1,276,074 | -18.32(-3.40%) |
Jan 04, 2022 | 543.35 | 546.73 | 526.29 | 539.28 | 1,194,440 | -1.66(-0.31%) |
Jan 03, 2022 | 533.97 | 541.47 | 531.87 | 540.94 | 578,585 | +10.54(+1.99%) |
Dec 31, 2021 | 532.55 | 536.09 | 530.34 | 530.40 | 414,960 | -1.60(-0.30%) |
Dec 30, 2021 | 536.94 | 539.17 | 530.35 | 532.00 | 462,966 | -6.09(-1.13%) |
Dec 29, 2021 | 537.06 | 541.45 | 534.79 | 538.09 | 426,325 | +0.82(+0.15%) |
Dec 28, 2021 | 545.77 | 545.78 | 534.79 | 537.27 | 673,401 | -5.99(-1.10%) |
Dec 27, 2021 | 530.71 | 543.38 | 530.58 | 543.26 | 853,651 | +14.49(+2.74%) |
Dec 23, 2021 | 524.75 | 532.20 | 524.74 | 528.77 | 716,070 | +5.06(+0.97%) |
Dec 22, 2021 | 515.65 | 523.71 | 512.97 | 523.71 | 727,782 | +5.39(+1.04%) |
Dec 21, 2021 | 511.55 | 518.57 | 504.55 | 518.32 | 552,259 | +18.05(+3.61%) |
Dec 20, 2021 | 496.89 | 504.17 | 494.81 | 500.27 | 731,408 | -3.95(-0.78%) |
Dec 17, 2021 | 500.44 | 512.26 | 498.77 | 504.22 | 922,247 | -1.19(-0.24%) |
Dec 16, 2021 | 530.62 | 532.12 | 502.38 | 505.41 | 953,547 | -23.06(-4.36%) |
Dec 15, 2021 | 510.79 | 528.95 | 503.93 | 528.47 | 796,410 | +18.71(+3.67%) |
Dec 14, 2021 | 505.93 | 512.44 | 503.12 | 509.75 | 984,545 | -2.46(-0.48%) |
Dec 13, 2021 | 528.31 | 528.55 | 511.32 | 512.22 | 779,249 | -14.02(-2.66%) |
Dec 10, 2021 | 531.04 | 533.57 | 519.78 | 526.24 | 689,994 | +4.92(+0.94%) |
Dec 09, 2021 | 530.43 | 535.73 | 520.86 | 521.32 | 571,481 | -12.27(-2.30%) |
Dec 08, 2021 | 534.23 | 534.70 | 528.08 | 533.59 | 568,789 | -3.50(-0.65%) |
Dec 07, 2021 | 522.71 | 538.14 | 522.71 | 537.08 | 918,678 | +25.80(+5.05%) |
Dec 06, 2021 | 510.94 | 512.84 | 495.28 | 511.28 | 711,835 | -0.65(-0.13%) |
Dec 03, 2021 | 520.50 | 525.65 | 506.19 | 511.94 | 850,641 | -1.30(-0.25%) |
Dec 02, 2021 | 507.21 | 512.10 | 505.44 | 513.23 | 1,063,916 | +0.74(+0.14%) |
Dec 01, 2021 | 524.20 | 533.45 | 512.46 | 512.49 | 1,063,218 | -4.13(-0.80%) |
Nov 30, 2021 | 523.77 | 528.68 | 512.21 | 516.62 | 1,113,972 | -9.22(-1.75%) |
Nov 29, 2021 | 513.88 | 527.01 | 511.95 | 525.84 | 823,601 | +19.46(+3.84%) |
Nov 26, 2021 | 511.04 | 515.66 | 502.64 | 506.37 | 835,974 | -14.50(-2.78%) |
Nov 24, 2021 | 511.17 | 521.13 | 506.05 | 520.87 | 722,988 | +5.66(+1.10%) |
Nov 23, 2021 | 516.73 | 520.20 | 513.44 | 515.21 | 827,309 | -2.08(-0.40%) |
Nov 22, 2021 | 527.91 | 535.05 | 516.58 | 517.29 | 1,510,169 | -7.60(-1.45%) |
Nov 19, 2021 | 523.51 | 528.44 | 520.91 | 524.89 | 1,163,166 | +1.46(+0.28%) |
Nov 18, 2021 | 524.19 | 523.61 | 522.17 | 523.43 | 682,912 | +8.61(+1.67%) |
Nov 17, 2021 | 518.70 | 518.70 | 512.31 | 514.83 | 538,125 | -3.61(-0.70%) |
Nov 16, 2021 | 508.48 | 519.38 | 507.87 | 518.44 | 687,758 | +7.65(+1.50%) |
Nov 15, 2021 | 514.99 | 514.99 | 505.53 | 510.78 | 791,112 | -0.38(-0.07%) |
Nov 12, 2021 | 507.97 | 513.58 | 505.17 | 511.17 | 672,892 | +4.95(+0.98%) |
Nov 11, 2021 | 503.93 | 507.43 | 500.04 | 506.22 | 779,132 | +10.48(+2.11%) |
Nov 10, 2021 | 501.21 | 495.73 | 1,343,551 | -15.06(-2.95%) | ||
Nov 09, 2021 | 515.89 | 516.48 | 505.29 | 510.79 | 929,345 | +0.00(+0.00%) |
Nov 08, 2021 | 507.10 | 514.12 | 505.27 | 510.79 | 997,548 | +6.81(+1.35%) |
Nov 05, 2021 | 501.55 | 507.85 | 498.98 | 503.98 | 1,548,481 | +5.53(+1.11%) |
Nov 04, 2021 | 487.67 | 500.68 | 485.01 | 498.45 | 1,393,516 | +16.22(+3.36%) |
Nov 03, 2021 | 477.34 | 482.81 | 475.50 | 482.22 | 742,699 | +5.50(+1.15%) |
Nov 02, 2021 | 470.62 | 476.75 | 470.62 | 476.73 | 758,715 | +5.86(+1.24%) |
Nov 01, 2021 | 463.87 | 470.98 | 465.34 | 470.87 | 869,826 | +7.56(+1.63%) |
Oct 29, 2021 | 457.36 | 463.37 | 463.31 | 729,303 | +2.06(+0.45%) | |
Oct 28, 2021 | 457.11 | 461.25 | 1,119,059 | +10.17(+2.25%) | ||
Oct 27, 2021 | 451.58 | 456.37 | 449.48 | 451.08 | 1,101,718 | -3.26(-0.72%) |
Oct 26, 2021 | 457.55 | 454.34 | 641,735 | +0.34(+0.08%) | ||
Oct 25, 2021 | 453.21 | 454.00 | 575,270 | +3.09(+0.69%) | ||
Oct 22, 2021 | 453.62 | 458.31 | 450.13 | 450.91 | 1,121,536 | -5.12(-1.12%) |
Oct 21, 2021 | 448.57 | 456.61 | 448.37 | 456.02 | 445,161 | +4.55(+1.01%) |
Oct 20, 2021 | 450.78 | 453.24 | 449.52 | 451.47 | 429,893 | -0.94(-0.21%) |
Oct 19, 2021 | 447.96 | 452.41 | 445.92 | 452.41 | 476,078 | +5.48(+1.23%) |
Oct 18, 2021 | 440.73 | 447.08 | 438.20 | 446.93 | 461,909 | +3.57(+0.81%) |
Oct 15, 2021 | 443.65 | 444.69 | 441.12 | 443.36 | 559,800 | +2.94(+0.67%) |
Oct 14, 2021 | 435.04 | 440.46 | 433.83 | 440.42 | 848,969 | +13.26(+3.10%) |
Oct 13, 2021 | 427.79 | 429.82 | 425.77 | 427.17 | 599,842 | +2.45(+0.58%) |
Oct 12, 2021 | 432.80 | 433.43 | 422.93 | 424.72 | 1,093,337 | -5.37(-1.25%) |
Oct 11, 2021 | 431.27 | 437.38 | 429.93 | 430.08 | 522,818 | -2.90(-0.67%) |
Oct 08, 2021 | 439.04 | 439.60 | 432.63 | 432.99 | 571,245 | -4.48(-1.02%) |
Oct 07, 2021 | 437.99 | 443.26 | 436.91 | 437.46 | 653,435 | +5.06(+1.17%) |
Oct 06, 2021 | 425.94 | 432.74 | 424.46 | 432.41 | 1,164,860 | +1.68(+0.39%) |
Oct 05, 2021 | 426.34 | 433.72 | 425.62 | 430.73 | 1,077,564 | +6.42(+1.51%) |
Oct 04, 2021 | 433.27 | 433.53 | 423.01 | 424.31 | 1,421,007 | -11.22(-2.58%) |
Oct 01, 2021 | 436.97 | 437.79 | 428.37 | 435.52 | 1,063,718 | +0.28(+0.07%) |
Sep 30, 2021 | 439.54 | 442.41 | 435.12 | 435.24 | 1,548,341 | -0.18(-0.04%) |
Sep 29, 2021 | 443.38 | 444.68 | 434.57 | 435.42 | 2,314,045 | -6.98(-1.58%) |
Sep 28, 2021 | 451.71 | 454.33 | 442.39 | 442.39 | 1,859,309 | -18.01(-3.91%) |
Sep 27, 2021 | 456.59 | 462.21 | 453.88 | 460.40 | 457,534 | -1.12(-0.24%) |
Sep 24, 2021 | 458.55 | 462.51 | 457.82 | 461.53 | 406,988 | -0.53(-0.11%) |
Sep 23, 2021 | 458.14 | 463.52 | 456.50 | 462.06 | 823,938 | +6.08(+1.33%) |
Sep 22, 2021 | 450.23 | 457.03 | 448.58 | 455.98 | 448,007 | +9.27(+2.08%) |
Sep 21, 2021 | 448.73 | 450.06 | 442.65 | 446.71 | 757,887 | +1.31(+0.30%) |
Sep 20, 2021 | 446.96 | 448.70 | 438.83 | 445.40 | 1,069,672 | -11.31(-2.48%) |
Sep 17, 2021 | 462.88 | 462.88 | 454.64 | 456.70 | 830,652 | -7.40(-1.59%) |
Sep 16, 2021 | 459.87 | 465.65 | 457.96 | 464.10 | 566,618 | +0.89(+0.19%) |
Sep 15, 2021 | 460.93 | 463.23 | 457.02 | 463.22 | 1,290,633 | +2.65(+0.58%) |
Sep 14, 2021 | 461.73 | 464.06 | 458.46 | 460.57 | 883,860 | +0.02(+0.00%) |
Sep 13, 2021 | 460.77 | 461.50 | 454.32 | 460.55 | 970,117 | +4.37(+0.96%) |
Sep 10, 2021 | 456.30 | 463.11 | 456.14 | 456.18 | 1,013,254 | +3.59(+0.79%) |
Sep 09, 2021 | 450.69 | 455.26 | 450.42 | 452.58 | 1,342,191 | +1.59(+0.35%) |
Sep 08, 2021 | 454.75 | 455.22 | 447.06 | 451.00 | 1,056,598 | -5.85(-1.28%) |
Sep 07, 2021 | 458.77 | 458.79 | 454.14 | 456.85 | 561,595 | -1.69(-0.37%) |
Sep 03, 2021 | 455.20 | 460.31 | 454.19 | 458.53 | 464,309 | +3.41(+0.75%) |
Sep 02, 2021 | 455.58 | 456.53 | 453.36 | 455.12 | 513,940 | +1.69(+0.37%) |