Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 265.53 | 278.61 | 265.53 | 276.42 | 13,415 | -1.20(-0.43%) |
Jun 29, 2022 | 271.53 | 277.62 | 271.53 | 277.62 | 5,407 | +5.18(+1.90%) |
Jun 28, 2022 | 273.73 | 273.73 | 272.44 | 272.44 | 4,394 | +2.32(+0.86%) |
Jun 27, 2022 | 270.12 | 270.12 | 270.12 | 270.12 | 2,143 | -4.53(-1.65%) |
Jun 24, 2022 | 268.86 | 274.65 | 263.50 | 274.65 | 13,510 | +5.80(+2.16%) |
Jun 23, 2022 | 266.43 | 268.86 | 266.43 | 268.86 | 2,220 | +0.57(+0.21%) |
Jun 22, 2022 | 275.22 | 275.22 | 267.89 | 268.28 | 2,667 | -8.61(-3.11%) |
Jun 21, 2022 | 271.87 | 276.96 | 268.49 | 276.89 | 3,158 | +8.04(+2.99%) |
Jun 17, 2022 | 274.86 | 277.99 | 268.86 | 268.86 | 9,327 | -4.86(-1.78%) |
Jun 16, 2022 | 275.19 | 275.19 | 270.80 | 273.72 | 3,127 | -5.17(-1.85%) |
Jun 15, 2022 | 275.17 | 283.47 | 275.17 | 278.89 | 2,966 | +0.59(+0.21%) |
Jun 14, 2022 | 272.96 | 278.88 | 271.21 | 278.30 | 8,527 | +1.39(+0.50%) |
Jun 13, 2022 | 269.11 | 276.91 | 263.50 | 276.91 | 7,048 | +2.61(+0.95%) |
Jun 10, 2022 | 294.20 | 294.20 | 269.84 | 274.30 | 13,602 | -27.48(-9.11%) |
Jun 09, 2022 | 302.29 | 302.29 | 301.78 | 301.78 | 1,769 | -6.87(-2.23%) |
Jun 08, 2022 | 307.82 | 308.65 | 307.82 | 308.65 | 1,895 | +0.81(+0.26%) |
Jun 07, 2022 | 310.01 | 310.01 | 307.84 | 307.84 | 2,409 | -2.88(-0.93%) |
Jun 06, 2022 | 311.72 | 311.72 | 308.80 | 310.72 | 2,387 | -5.51(-1.74%) |
Jun 03, 2022 | 316.24 | 316.24 | 316.24 | 316.24 | 1,450 | +0.87(+0.27%) |
Jun 02, 2022 | 315.37 | 315.37 | 315.37 | 315.37 | 2,007 | +5.70(+1.84%) |
Jun 01, 2022 | 311.72 | 311.72 | 309.67 | 309.67 | 1,438 | -4.77(-1.52%) |
May 31, 2022 | 315.61 | 315.61 | 314.44 | 314.44 | 3,918 | -2.58(-0.81%) |
May 27, 2022 | 307.82 | 317.02 | 307.82 | 317.02 | 2,817 | +13.38(+4.41%) |
May 26, 2022 | 302.30 | 304.67 | 302.30 | 303.64 | 3,016 | +7.27(+2.45%) |
May 25, 2022 | 291.24 | 297.11 | 291.24 | 296.37 | 3,319 | -0.63(-0.21%) |
May 24, 2022 | 296.82 | 298.44 | 293.80 | 297.01 | 4,121 | -0.52(-0.17%) |
May 23, 2022 | 294.17 | 297.52 | 294.17 | 297.52 | 1,425 | +3.43(+1.17%) |
May 20, 2022 | 293.03 | 296.13 | 292.22 | 294.10 | 2,439 | +3.76(+1.30%) |
May 19, 2022 | 298.05 | 299.05 | 290.33 | 290.33 | 4,493 | -6.32(-2.13%) |
May 18, 2022 | 303.92 | 303.92 | 293.91 | 296.66 | 2,554 | -8.24(-2.70%) |
May 17, 2022 | 304.25 | 304.90 | 304.25 | 304.90 | 1,925 | +1.94(+0.64%) |
May 16, 2022 | 302.96 | 302.96 | 302.96 | 302.96 | 1,756 | -4.05(-1.32%) |
May 13, 2022 | 309.77 | 311.72 | 306.56 | 307.01 | 4,344 | -0.39(-0.13%) |
May 12, 2022 | 307.40 | 307.40 | 307.40 | 307.40 | 2,121 | +9.76(+3.28%) |
May 11, 2022 | 309.95 | 309.95 | 297.64 | 297.64 | 1,867 | -2.82(-0.94%) |
May 10, 2022 | 294.32 | 300.78 | 294.32 | 300.46 | 5,037 | +7.89(+2.70%) |
May 09, 2022 | 289.32 | 296.46 | 289.32 | 292.57 | 3,152 | -14.14(-4.61%) |
May 06, 2022 | 306.97 | 306.97 | 305.33 | 306.72 | 1,909 | -1.69(-0.55%) |
May 05, 2022 | 308.03 | 308.40 | 308.03 | 308.40 | 3,358 | -4.87(-1.55%) |
May 04, 2022 | 313.27 | 313.27 | 313.27 | 313.27 | 1,682 | +0.39(+0.12%) |
May 03, 2022 | 311.72 | 313.00 | 311.72 | 312.88 | 2,416 | +5.06(+1.65%) |
May 02, 2022 | 315.60 | 316.60 | 305.44 | 307.82 | 4,274 | -6.89(-2.19%) |
Apr 29, 2022 | 317.02 | 317.14 | 314.71 | 314.71 | 7,469 | -5.27(-1.65%) |
Apr 28, 2022 | 320.54 | 320.73 | 317.99 | 319.98 | 2,920 | +3.69(+1.17%) |
Apr 27, 2022 | 322.26 | 322.39 | 314.21 | 316.28 | 3,680 | -5.22(-1.62%) |
Apr 26, 2022 | 331.43 | 331.43 | 320.90 | 321.50 | 3,297 | -9.94(-3.00%) |
Apr 25, 2022 | 330.37 | 331.44 | 329.65 | 331.44 | 3,621 | -0.15(-0.05%) |
Apr 22, 2022 | 330.86 | 331.60 | 330.73 | 331.60 | 2,677 | -0.10(-0.03%) |
Apr 21, 2022 | 331.69 | 331.69 | 331.69 | 331.69 | 1,953 | -3.32(-0.99%) |
Apr 20, 2022 | 337.44 | 337.44 | 335.02 | 335.02 | 2,970 | -1.15(-0.34%) |
Apr 19, 2022 | 337.43 | 338.17 | 335.31 | 336.17 | 2,394 | +2.09(+0.63%) |
Apr 18, 2022 | 331.59 | 334.08 | 331.59 | 334.08 | 1,894 | +1.63(+0.49%) |
Apr 14, 2022 | 331.13 | 333.38 | 330.38 | 332.44 | 4,046 | +0.87(+0.26%) |
Apr 13, 2022 | 328.92 | 332.42 | 328.92 | 331.58 | 2,953 | +0.71(+0.21%) |
Apr 12, 2022 | 326.16 | 334.76 | 326.16 | 330.87 | 2,749 | -2.94(-0.88%) |
Apr 11, 2022 | 329.61 | 334.43 | 328.19 | 333.81 | 9,351 | +0.67(+0.20%) |
Apr 08, 2022 | 332.17 | 335.30 | 332.17 | 333.13 | 4,335 | +5.65(+1.73%) |
Apr 07, 2022 | 325.28 | 329.74 | 325.28 | 327.48 | 2,586 | +3.42(+1.06%) |
Apr 06, 2022 | 324.21 | 324.79 | 321.69 | 324.06 | 4,800 | +1.97(+0.61%) |
Apr 05, 2022 | 330.88 | 330.88 | 322.09 | 322.09 | 7,448 | -8.84(-2.67%) |
Apr 04, 2022 | 337.48 | 337.48 | 330.93 | 330.93 | 4,420 | -7.43(-2.20%) |
Apr 01, 2022 | 334.46 | 338.98 | 334.46 | 338.36 | 3,164 | +4.62(+1.38%) |
Mar 31, 2022 | 336.71 | 336.71 | 333.74 | 333.74 | 7,104 | -5.73(-1.69%) |
Mar 30, 2022 | 340.35 | 345.26 | 338.95 | 339.46 | 2,340 | -0.98(-0.29%) |
Mar 29, 2022 | 338.40 | 342.77 | 338.40 | 340.45 | 5,402 | +1.04(+0.31%) |
Mar 28, 2022 | 339.41 | 339.41 | 339.41 | 339.41 | 1,042 | -0.46(-0.13%) |
Mar 25, 2022 | 338.40 | 344.11 | 338.40 | 339.86 | 3,557 | +2.82(+0.84%) |
Mar 24, 2022 | 336.95 | 337.85 | 336.95 | 337.04 | 1,195 | +3.01(+0.90%) |
Mar 23, 2022 | 343.77 | 343.77 | 334.03 | 334.03 | 2,645 | -6.71(-1.97%) |
Mar 22, 2022 | 340.35 | 340.74 | 337.83 | 340.74 | 3,665 | +5.95(+1.78%) |
Mar 21, 2022 | 335.13 | 336.88 | 332.88 | 334.79 | 3,719 | -2.16(-0.64%) |
Mar 18, 2022 | 333.98 | 336.95 | 333.55 | 336.95 | 6,264 | -2.13(-0.63%) |
Mar 17, 2022 | 336.05 | 339.07 | 332.57 | 339.07 | 4,538 | +5.43(+1.63%) |
Mar 16, 2022 | 335.49 | 336.46 | 333.65 | 333.65 | 3,174 | +2.05(+0.62%) |
Mar 15, 2022 | 330.62 | 335.49 | 330.62 | 331.60 | 4,653 | -0.07(-0.02%) |
Mar 14, 2022 | 336.34 | 340.94 | 331.61 | 331.67 | 3,697 | -6.29(-1.86%) |
Mar 11, 2022 | 343.26 | 343.93 | 335.39 | 337.96 | 3,233 | -0.45(-0.13%) |
Mar 10, 2022 | 339.19 | 340.83 | 338.40 | 338.40 | 2,263 | -6.28(-1.82%) |
Mar 09, 2022 | 345.60 | 345.60 | 337.86 | 344.69 | 3,417 | +4.33(+1.27%) |
Mar 08, 2022 | 344.24 | 345.21 | 340.36 | 340.36 | 3,274 | -5.19(-1.50%) |
Mar 07, 2022 | 345.55 | 345.55 | 345.55 | 345.55 | 1,950 | -7.94(-2.25%) |
Mar 04, 2022 | 353.50 | 353.50 | 353.50 | 353.50 | 421 | +2.94(+0.84%) |
Mar 03, 2022 | 352.07 | 352.07 | 350.56 | 350.56 | 2,042 | -3.32(-0.94%) |
Mar 02, 2022 | 348.32 | 353.88 | 348.32 | 353.88 | 4,151 | +11.19(+3.27%) |
Mar 01, 2022 | 349.10 | 349.10 | 340.35 | 342.68 | 3,958 | -7.24(-2.07%) |
Feb 28, 2022 | 341.33 | 349.92 | 341.33 | 349.92 | 2,616 | +0.33(+0.09%) |
Feb 25, 2022 | 349.59 | 349.59 | 349.59 | 349.59 | 1,674 | +12.64(+3.75%) |
Feb 24, 2022 | 339.21 | 339.38 | 336.95 | 336.95 | 2,022 | -5.83(-1.70%) |
Feb 23, 2022 | 347.19 | 347.19 | 342.78 | 342.78 | 1,662 | -4.46(-1.29%) |
Feb 22, 2022 | 356.96 | 356.96 | 344.56 | 347.24 | 2,906 | -8.37(-2.35%) |
Feb 18, 2022 | 355.62 | 0 | -1.57(-0.44%) | |||
Feb 17, 2022 | 359.34 | 359.80 | 355.92 | 357.18 | 2,453 | -7.91(-2.17%) |
Feb 16, 2022 | 362.95 | 365.10 | 361.74 | 365.10 | 2,244 | +10.89(+3.07%) |
Feb 15, 2022 | 354.21 | 354.21 | 354.21 | 354.21 | 1,211 | +4.12(+1.18%) |
Feb 14, 2022 | 352.06 | 352.06 | 350.07 | 350.08 | 1,890 | -1.98(-0.56%) |
Feb 11, 2022 | 352.07 | 352.07 | 352.07 | 352.07 | 2,340 | -2.11(-0.60%) |
Feb 10, 2022 | 358.82 | 358.82 | 348.14 | 354.18 | 5,440 | -4.63(-1.29%) |
Feb 09, 2022 | 358.33 | 359.80 | 358.33 | 358.81 | 3,199 | +3.87(+1.09%) |
Feb 08, 2022 | 353.00 | 356.88 | 352.99 | 354.94 | 2,900 | +0.96(+0.27%) |
Feb 07, 2022 | 353.97 | 353.97 | 353.97 | 353.97 | 1,600 | -7.77(-2.15%) |
Feb 04, 2022 | 358.70 | 361.74 | 358.70 | 361.74 | 1,076 | +4.04(+1.13%) |
Feb 03, 2022 | 359.02 | 359.02 | 357.71 | 357.71 | 1,940 | -2.38(-0.66%) |
Feb 02, 2022 | 364.66 | 364.66 | 360.09 | 360.09 | 1,782 | -13.32(-3.57%) |
Feb 01, 2022 | 375.70 | 378.01 | 369.14 | 373.41 | 2,519 | -3.72(-0.99%) |
Jan 31, 2022 | 363.49 | 377.14 | 363.49 | 377.14 | 4,673 | +15.39(+4.26%) |
Jan 28, 2022 | 350.07 | 361.74 | 350.07 | 361.74 | 1,833 | +8.74(+2.48%) |
Jan 27, 2022 | 353.00 | 353.00 | 353.00 | 353.00 | 1,061 | +0.30(+0.09%) |
Jan 26, 2022 | 359.80 | 359.80 | 352.70 | 352.70 | 1,790 | -7.68(-2.13%) |
Jan 25, 2022 | 364.66 | 360.77 | 360.28 | 360.38 | 2,824 | -7.91(-2.15%) |
Jan 24, 2022 | 362.71 | 368.29 | 362.71 | 368.29 | 2,820 | +2.08(+0.57%) |
Jan 21, 2022 | 362.54 | 366.21 | 362.54 | 366.21 | 2,644 | +3.49(+0.96%) |
Jan 20, 2022 | 374.38 | 374.38 | 362.71 | 362.71 | 2,493 | +0.73(+0.20%) |
Jan 19, 2022 | 368.06 | 368.06 | 360.77 | 361.99 | 4,252 | -12.40(-3.31%) |
Jan 18, 2022 | 388.97 | 389.82 | 374.38 | 374.38 | 3,688 | -23.81(-5.98%) |
Jan 14, 2022 | 398.19 | 0 | +6.02(+1.53%) | |||
Jan 13, 2022 | 401.86 | 401.86 | 392.17 | 392.17 | 2,927 | -9.69(-2.41%) |
Jan 12, 2022 | 403.58 | 403.58 | 401.86 | 401.86 | 3,214 | -3.42(-0.84%) |
Jan 11, 2022 | 403.56 | 409.00 | 403.56 | 405.28 | 5,228 | +3.69(+0.92%) |
Jan 10, 2022 | 402.81 | 402.81 | 400.64 | 401.59 | 2,089 | -2.07(-0.51%) |
Jan 07, 2022 | 403.66 | 403.66 | 403.66 | 403.66 | 408 | -2.42(-0.60%) |
Jan 06, 2022 | 403.56 | 406.47 | 403.56 | 406.08 | 3,053 | +2.53(+0.63%) |
Jan 05, 2022 | 417.17 | 417.17 | 402.06 | 403.56 | 5,920 | -15.61(-3.72%) |
Jan 04, 2022 | 409.55 | 420.27 | 409.55 | 419.16 | 10,354 | +6.85(+1.66%) |
Jan 03, 2022 | 412.31 | 412.31 | 412.31 | 412.31 | 1,498 | +4.01(+0.98%) |
Dec 31, 2021 | 399.79 | 408.30 | 399.79 | 408.30 | 6,388 | +5.09(+1.26%) |
Dec 30, 2021 | 407.09 | 411.50 | 392.60 | 403.22 | 4,075 | +1.91(+0.48%) |
Dec 29, 2021 | 395.22 | 401.31 | 395.22 | 401.31 | 1,939 | +9.68(+2.47%) |
Dec 28, 2021 | 385.82 | 391.63 | 385.82 | 391.63 | 2,086 | +8.27(+2.16%) |
Dec 27, 2021 | 381.14 | 383.36 | 381.14 | 383.36 | 1,697 | +3.81(+1.00%) |
Dec 23, 2021 | 378.11 | 379.62 | 378.11 | 379.55 | 2,183 | -1.65(-0.43%) |
Dec 22, 2021 | 381.20 | 381.20 | 381.20 | 381.20 | 890 | -0.22(-0.06%) |
Dec 21, 2021 | 381.43 | 381.43 | 381.43 | 381.43 | 860 | +8.21(+2.20%) |
Dec 20, 2021 | 374.62 | 374.62 | 370.81 | 373.21 | 2,521 | -4.56(-1.21%) |
Dec 17, 2021 | 386.30 | 386.30 | 377.77 | 377.77 | 8,568 | -6.17(-1.61%) |
Dec 16, 2021 | 380.63 | 385.82 | 380.63 | 383.94 | 2,397 | +2.47(+0.65%) |
Dec 15, 2021 | 381.49 | 385.81 | 381.40 | 381.46 | 2,904 | +3.40(+0.90%) |
Dec 14, 2021 | 378.58 | 378.63 | 373.27 | 378.06 | 4,602 | +1.45(+0.39%) |
Dec 13, 2021 | 377.66 | 378.06 | 376.61 | 376.61 | 4,839 | -3.44(-0.91%) |
Dec 10, 2021 | 379.99 | 380.05 | 379.99 | 380.05 | 1,736 | +0.05(+0.01%) |
Dec 09, 2021 | 382.91 | 382.91 | 380.00 | 380.00 | 2,871 | -0.36(-0.09%) |
Dec 08, 2021 | 393.75 | 393.75 | 379.04 | 380.36 | 8,154 | -3.87(-1.01%) |
Dec 07, 2021 | 383.06 | 389.21 | 383.06 | 384.23 | 5,514 | +8.34(+2.22%) |
Dec 06, 2021 | 375.89 | 375.89 | 375.89 | 375.89 | 2,232 | +0.73(+0.19%) |
Dec 03, 2021 | 377.67 | 377.67 | 375.16 | 375.16 | 1,419 | -2.61(-0.69%) |
Dec 02, 2021 | 373.94 | 377.77 | 373.94 | 377.77 | 2,526 | +2.99(+0.80%) |
Dec 01, 2021 | 382.13 | 383.85 | 373.83 | 374.78 | 5,241 | -3.86(-1.02%) |
Nov 30, 2021 | 384.97 | 384.97 | 375.36 | 378.64 | 28,712 | -4.56(-1.19%) |
Nov 29, 2021 | 386.83 | 390.06 | 383.20 | 383.20 | 4,391 | -5.19(-1.34%) |
Nov 26, 2021 | 386.79 | 390.72 | 385.96 | 388.38 | 2,563 | -0.59(-0.15%) |
Nov 24, 2021 | 381.94 | 391.45 | 380.48 | 388.98 | 3,102 | +9.23(+2.43%) |
Nov 23, 2021 | 382.91 | 383.00 | 379.75 | 379.75 | 4,399 | -3.16(-0.83%) |
Nov 22, 2021 | 386.15 | 386.15 | 378.06 | 382.91 | 3,045 | -1.27(-0.33%) |
Nov 19, 2021 | 391.63 | 391.63 | 380.29 | 384.18 | 4,765 | +0.13(+0.03%) |
Nov 18, 2021 | 383.02 | 387.09 | 384.69 | 384.05 | 7,954 | -2.73(-0.71%) |
Nov 17, 2021 | 367.64 | 386.79 | 367.64 | 386.79 | 11,714 | +15.01(+4.04%) |
Nov 16, 2021 | 381.94 | 381.94 | 371.78 | 371.78 | 3,443 | -7.88(-2.08%) |
Nov 15, 2021 | 378.06 | 386.81 | 371.24 | 379.66 | 5,850 | +11.29(+3.07%) |
Nov 12, 2021 | 361.81 | 371.12 | 361.81 | 368.37 | 7,502 | +2.08(+0.57%) |
Nov 11, 2021 | 366.28 | 366.28 | 366.28 | 366.28 | 806 | +3.73(+1.03%) |
Nov 10, 2021 | 360.61 | 363.10 | 362.55 | 1,962 | -0.37(-0.10%) | |
Nov 09, 2021 | 365.81 | 365.87 | 356.90 | 362.92 | 2,007 | -4.26(-1.16%) |
Nov 08, 2021 | 364.51 | 368.37 | 364.51 | 367.18 | 2,318 | +0.26(+0.07%) |
Nov 05, 2021 | 357.14 | 366.91 | 357.14 | 366.91 | 4,794 | +14.06(+3.98%) |
Nov 04, 2021 | 345.02 | 352.86 | 345.02 | 352.86 | 3,636 | +4.08(+1.17%) |
Nov 03, 2021 | 336.91 | 348.98 | 336.45 | 348.78 | 3,574 | -0.20(-0.06%) |
Nov 02, 2021 | 348.98 | 348.98 | 348.98 | 348.98 | 1,744 | +0.41(+0.12%) |
Nov 01, 2021 | 352.08 | 352.88 | 348.44 | 348.57 | 4,763 | -1.61(-0.46%) |
Oct 29, 2021 | 344.12 | 357.15 | 344.12 | 350.18 | 12,238 | +7.79(+2.28%) |
Oct 28, 2021 | 346.89 | 346.89 | 338.78 | 342.39 | 4,077 | +5.54(+1.64%) |
Oct 27, 2021 | 339.75 | 339.75 | 336.85 | 336.85 | 1,265 | +4.53(+1.36%) |
Oct 26, 2021 | 336.95 | 332.32 | 332.32 | 11,349 | -5.25(-1.55%) | |
Oct 25, 2021 | 334.88 | 337.57 | 334.88 | 337.57 | 1,764 | +4.27(+1.28%) |
Oct 22, 2021 | 330.36 | 333.30 | 330.34 | 333.30 | 2,610 | -0.64(-0.19%) |
Oct 21, 2021 | 338.54 | 338.54 | 333.94 | 333.94 | 1,760 | -4.08(-1.21%) |
Oct 20, 2021 | 342.19 | 342.19 | 337.86 | 338.02 | 2,552 | -4.62(-1.35%) |
Oct 19, 2021 | 345.65 | 346.99 | 340.86 | 342.64 | 2,020 | -1.49(-0.43%) |
Oct 18, 2021 | 348.46 | 348.59 | 344.13 | 344.13 | 2,960 | -2.40(-0.69%) |
Oct 15, 2021 | 350.84 | 353.30 | 346.53 | 346.53 | 7,545 | -5.59(-1.59%) |
Oct 14, 2021 | 344.97 | 352.12 | 344.97 | 352.12 | 3,706 | +6.18(+1.78%) |
Oct 13, 2021 | 344.60 | 349.64 | 344.50 | 345.94 | 3,050 | +0.63(+0.18%) |
Oct 12, 2021 | 343.81 | 345.31 | 341.66 | 345.31 | 5,539 | +1.55(+0.45%) |
Oct 11, 2021 | 344.94 | 346.27 | 343.62 | 343.76 | 2,284 | -1.40(-0.41%) |
Oct 08, 2021 | 351.84 | 351.84 | 343.62 | 345.17 | 3,838 | -1.06(-0.31%) |
Oct 07, 2021 | 341.68 | 346.46 | 337.53 | 346.23 | 13,026 | +5.52(+1.62%) |
Oct 06, 2021 | 342.39 | 348.00 | 338.78 | 340.71 | 7,608 | +0.48(+0.14%) |
Oct 05, 2021 | 341.78 | 342.70 | 339.39 | 340.23 | 8,370 | +0.10(+0.03%) |
Oct 04, 2021 | 335.58 | 343.47 | 333.12 | 340.13 | 9,325 | +7.03(+2.11%) |
Oct 01, 2021 | 329.64 | 336.01 | 328.13 | 333.11 | 3,744 | +7.20(+2.21%) |
Sep 30, 2021 | 327.16 | 327.16 | 323.29 | 325.90 | 11,962 | -4.41(-1.34%) |
Sep 29, 2021 | 325.09 | 331.56 | 325.09 | 330.32 | 10,214 | +3.22(+0.99%) |
Sep 28, 2021 | 330.65 | 331.90 | 322.72 | 327.09 | 17,764 | -7.00(-2.09%) |
Sep 27, 2021 | 336.82 | 336.82 | 333.94 | 334.09 | 2,182 | -0.12(-0.03%) |
Sep 24, 2021 | 326.74 | 334.21 | 326.74 | 334.21 | 8,992 | +7.01(+2.14%) |
Sep 23, 2021 | 329.10 | 330.06 | 326.64 | 327.20 | 2,122 | -0.73(-0.22%) |
Sep 22, 2021 | 324.98 | 332.00 | 324.98 | 327.94 | 11,015 | +5.03(+1.56%) |
Sep 21, 2021 | 324.91 | 329.09 | 322.90 | 322.90 | 1,493 | +0.56(+0.17%) |
Sep 20, 2021 | 326.19 | 326.19 | 321.84 | 322.34 | 6,590 | -4.06(-1.25%) |
Sep 17, 2021 | 327.47 | 331.25 | 320.77 | 326.41 | 41,164 | -0.37(-0.11%) |
Sep 16, 2021 | 312.45 | 326.77 | 312.45 | 326.77 | 9,925 | +5.42(+1.69%) |
Sep 15, 2021 | 313.76 | 321.58 | 313.52 | 321.35 | 20,213 | +8.28(+2.65%) |
Sep 14, 2021 | 303.72 | 319.39 | 302.98 | 313.07 | 17,639 | +5.29(+1.72%) |
Sep 13, 2021 | 301.80 | 307.78 | 301.51 | 307.78 | 13,678 | +7.23(+2.41%) |
Sep 10, 2021 | 307.04 | 310.53 | 300.55 | 300.55 | 16,561 | -7.82(-2.54%) |
Sep 09, 2021 | 311.68 | 313.25 | 308.37 | 308.37 | 16,822 | -3.29(-1.06%) |
Sep 08, 2021 | 315.55 | 317.39 | 307.14 | 311.67 | 22,789 | -1.51(-0.48%) |
Sep 07, 2021 | 314.19 | 321.35 | 312.64 | 313.18 | 29,802 | -1.31(-0.42%) |
Sep 03, 2021 | 312.65 | 314.53 | 312.16 | 314.48 | 5,212 | +0.39(+0.12%) |
Sep 02, 2021 | 312.64 | 314.10 | 312.64 | 314.10 | 1,158 | +1.92(+0.61%) |
Sep 01, 2021 | 314.10 | 314.10 | 312.18 | 312.18 | 1,175 | -1.92(-0.61%) |
Aug 31, 2021 | 314.10 | 314.10 | 314.10 | 314.10 | 1,017 | +2.42(+0.78%) |
Aug 30, 2021 | 311.68 | 311.68 | 311.68 | 311.68 | 1,102 | +1.02(+0.33%) |
Aug 27, 2021 | 307.80 | 310.66 | 307.80 | 310.66 | 3,292 | -0.39(-0.12%) |
Aug 26, 2021 | 305.94 | 311.53 | 305.94 | 311.05 | 1,693 | +7.37(+2.43%) |
Aug 25, 2021 | 304.89 | 304.89 | 303.68 | 303.68 | 1,408 | +0.76(+0.25%) |
Aug 24, 2021 | 302.92 | 302.92 | 302.92 | 302.92 | 753 | +3.67(+1.23%) |
Aug 23, 2021 | 298.60 | 299.25 | 298.55 | 299.25 | 2,127 | +2.54(+0.85%) |
Aug 20, 2021 | 290.82 | 297.10 | 290.82 | 296.71 | 11,867 | +4.40(+1.50%) |
Aug 19, 2021 | 292.22 | 292.32 | 291.15 | 292.32 | 3,127 | +2.89(+1.00%) |
Aug 18, 2021 | 292.31 | 292.31 | 289.42 | 289.42 | 1,481 | +0.01(+0.00%) |
Aug 17, 2021 | 289.91 | 289.91 | 289.41 | 289.41 | 843 | -1.46(-0.50%) |
Aug 16, 2021 | 292.58 | 294.74 | 289.92 | 290.87 | 5,781 | -1.69(-0.58%) |
Aug 13, 2021 | 292.57 | 292.57 | 292.57 | 292.57 | 780 | -0.47(-0.16%) |
Aug 12, 2021 | 294.22 | 294.22 | 291.36 | 293.03 | 1,129 | -0.24(-0.08%) |
Aug 11, 2021 | 292.98 | 293.27 | 292.98 | 293.27 | 1,755 | +1.07(+0.37%) |
Aug 10, 2021 | 291.50 | 292.20 | 291.50 | 292.20 | 1,304 | +1.99(+0.69%) |
Aug 06, 2021 | 290.21 | 290.21 | 290.21 | 927 | +0.08(+0.03%) | |
Aug 05, 2021 | 288.44 | 290.13 | 287.99 | 290.13 | 2,351 | +2.16(+0.75%) |
Aug 04, 2021 | 288.07 | 288.07 | 287.96 | 287.97 | 2,164 | -0.10(-0.03%) |
Aug 03, 2021 | 288.59 | 288.69 | 288.07 | 288.07 | 1,413 | -0.51(-0.18%) |
Aug 02, 2021 | 291.62 | 291.62 | 288.58 | 288.58 | 1,360 | -0.83(-0.29%) |
Jul 30, 2021 | 289.41 | 289.41 | 289.41 | 289.41 | 989 | -1.92(-0.66%) |
Jul 29, 2021 | 290.83 | 291.33 | 290.83 | 291.33 | 873 | +0.46(+0.16%) |
Jul 28, 2021 | 290.87 | 290.87 | 290.87 | 290.87 | 740 | -1.18(-0.40%) |
Jul 27, 2021 | 291.25 | 292.04 | 291.25 | 292.04 | 842 | +0.78(+0.27%) |
Jul 26, 2021 | 290.87 | 291.26 | 290.87 | 291.26 | 656 | +1.34(+0.46%) |
Jul 23, 2021 | 289.94 | 289.94 | 289.89 | 289.92 | 1,886 | -1.99(-0.68%) |
Jul 22, 2021 | 291.85 | 293.81 | 289.90 | 291.91 | 4,374 | -2.86(-0.97%) |
Jul 21, 2021 | 293.27 | 297.59 | 293.27 | 294.77 | 3,956 | +2.94(+1.01%) |
Jul 20, 2021 | 291.31 | 294.69 | 291.31 | 291.83 | 5,333 | +1.46(+0.50%) |
Jul 19, 2021 | 289.87 | 291.14 | 286.99 | 290.37 | 2,811 | -1.93(-0.66%) |
Jul 16, 2021 | 293.10 | 294.30 | 289.90 | 292.31 | 3,070 | +2.35(+0.81%) |
Jul 15, 2021 | 289.89 | 289.96 | 289.89 | 289.96 | 1,500 | +0.78(+0.27%) |
Jul 14, 2021 | 291.68 | 291.68 | 289.03 | 289.17 | 3,464 | +0.46(+0.16%) |
Jul 13, 2021 | 292.97 | 292.97 | 288.71 | 288.71 | 1,659 | -4.56(-1.56%) |
Jul 12, 2021 | 290.96 | 294.13 | 290.96 | 293.27 | 2,554 | +3.07(+1.06%) |
Jul 09, 2021 | 289.41 | 292.79 | 289.16 | 290.20 | 3,636 | +3.20(+1.11%) |
Jul 08, 2021 | 288.93 | 292.78 | 287.00 | 287.00 | 4,906 | -5.68(-1.94%) |
Jul 07, 2021 | 288.43 | 292.68 | 288.43 | 292.68 | 3,109 | +4.48(+1.56%) |
Jul 06, 2021 | 288.54 | 291.77 | 283.12 | 288.20 | 3,540 | +2.13(+0.75%) |
Jul 02, 2021 | 283.61 | 286.06 | 283.61 | 286.06 | 1,927 | +2.94(+1.04%) |