Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 461.30 | 465.64 | 458.70 | 461.91 | 1,226,086 | -0.26(-0.06%) |
Jun 29, 2022 | 456.50 | 465.49 | 451.55 | 462.17 | 729,062 | +6.84(+1.50%) |
Jun 28, 2022 | 460.00 | 470.36 | 454.73 | 455.33 | 925,768 | -2.17(-0.47%) |
Jun 27, 2022 | 450.29 | 462.88 | 449.94 | 457.50 | 869,242 | +7.47(+1.66%) |
Jun 24, 2022 | 447.95 | 450.57 | 439.42 | 450.03 | 2,535,991 | +2.14(+0.48%) |
Jun 23, 2022 | 444.21 | 450.22 | 441.97 | 447.89 | 1,060,429 | +6.49(+1.47%) |
Jun 22, 2022 | 437.41 | 449.72 | 437.41 | 441.40 | 946,165 | -0.92(-0.21%) |
Jun 21, 2022 | 428.14 | 448.64 | 425.96 | 442.32 | 1,078,962 | +20.24(+4.79%) |
Jun 17, 2022 | 420.44 | 424.43 | 416.35 | 422.08 | 1,718,966 | +5.15(+1.24%) |
Jun 16, 2022 | 417.02 | 419.25 | 412.48 | 416.93 | 997,355 | -9.86(-2.31%) |
Jun 15, 2022 | 419.50 | 431.43 | 419.50 | 426.79 | 833,025 | +9.15(+2.19%) |
Jun 14, 2022 | 417.73 | 421.62 | 413.31 | 417.64 | 697,162 | -2.31(-0.55%) |
Jun 13, 2022 | 427.56 | 429.93 | 417.09 | 419.96 | 999,392 | -17.64(-4.03%) |
Jun 10, 2022 | 437.09 | 442.10 | 435.99 | 437.60 | 636,657 | -5.35(-1.21%) |
Jun 09, 2022 | 443.79 | 447.17 | 440.08 | 442.95 | 732,326 | -0.89(-0.20%) |
Jun 08, 2022 | 439.86 | 448.56 | 438.78 | 443.84 | 430,535 | +0.73(+0.16%) |
Jun 07, 2022 | 438.58 | 443.97 | 434.84 | 443.11 | 406,322 | +5.60(+1.28%) |
Jun 06, 2022 | 437.39 | 442.34 | 434.89 | 437.51 | 371,161 | +1.67(+0.38%) |
Jun 03, 2022 | 439.79 | 440.60 | 435.26 | 435.85 | 260,255 | -7.03(-1.59%) |
Jun 02, 2022 | 442.34 | 443.47 | 432.92 | 442.88 | 481,431 | +1.93(+0.44%) |
Jun 01, 2022 | 449.00 | 450.61 | 438.15 | 440.95 | 529,520 | -6.54(-1.46%) |
May 31, 2022 | 450.80 | 452.39 | 446.15 | 447.49 | 1,044,082 | -6.88(-1.51%) |
May 27, 2022 | 446.18 | 455.02 | 443.11 | 454.37 | 530,383 | +8.86(+1.99%) |
May 26, 2022 | 441.72 | 447.40 | 438.76 | 445.51 | 503,958 | +7.42(+1.69%) |
May 25, 2022 | 435.34 | 440.31 | 432.22 | 438.09 | 542,767 | +4.21(+0.97%) |
May 24, 2022 | 432.98 | 434.34 | 425.58 | 433.89 | 639,076 | -0.96(-0.22%) |
May 23, 2022 | 435.25 | 439.17 | 433.57 | 434.84 | 605,833 | +1.74(+0.40%) |
May 20, 2022 | 426.26 | 434.31 | 419.92 | 433.10 | 656,365 | +7.51(+1.76%) |
May 19, 2022 | 407.66 | 429.41 | 404.77 | 425.59 | 1,081,704 | +11.78(+2.85%) |
May 18, 2022 | 430.28 | 430.91 | 410.76 | 413.81 | 963,066 | -20.24(-4.66%) |
May 17, 2022 | 439.07 | 439.34 | 431.96 | 434.05 | 572,532 | -0.38(-0.09%) |
May 16, 2022 | 432.69 | 438.25 | 429.20 | 434.44 | 467,939 | +2.06(+0.48%) |
May 13, 2022 | 423.64 | 434.17 | 420.27 | 432.38 | 851,112 | +9.80(+2.32%) |
May 12, 2022 | 425.02 | 426.80 | 415.57 | 422.58 | 1,081,723 | -2.75(-0.65%) |
May 11, 2022 | 425.06 | 438.40 | 424.44 | 425.32 | 939,053 | -1.05(-0.25%) |
May 10, 2022 | 421.36 | 429.42 | 417.76 | 426.38 | 1,062,972 | +8.17(+1.95%) |
May 09, 2022 | 420.82 | 422.64 | 415.26 | 418.21 | 910,229 | -6.06(-1.43%) |
May 06, 2022 | 424.00 | 430.76 | 420.04 | 424.27 | 796,017 | -3.29(-0.77%) |
May 05, 2022 | 433.30 | 436.14 | 423.99 | 427.56 | 689,434 | -8.22(-1.89%) |
May 04, 2022 | 431.17 | 436.72 | 424.04 | 435.78 | 679,660 | +8.43(+1.97%) |
May 03, 2022 | 429.90 | 435.54 | 426.56 | 427.35 | 606,086 | +0.27(+0.06%) |
May 02, 2022 | 440.75 | 441.90 | 419.58 | 427.08 | 1,046,975 | -10.89(-2.49%) |
Apr 29, 2022 | 448.32 | 449.77 | 436.52 | 437.96 | 1,003,987 | -14.22(-3.14%) |
Apr 28, 2022 | 438.53 | 454.02 | 434.74 | 452.18 | 1,277,327 | +15.39(+3.52%) |
Apr 27, 2022 | 436.73 | 441.41 | 424.35 | 436.79 | 1,202,335 | +12.68(+2.99%) |
Apr 26, 2022 | 432.95 | 436.03 | 424.06 | 424.11 | 984,569 | -10.87(-2.50%) |
Apr 25, 2022 | 437.36 | 437.50 | 426.51 | 434.98 | 1,068,505 | -2.91(-0.66%) |
Apr 22, 2022 | 446.12 | 446.51 | 437.63 | 437.89 | 726,252 | -11.27(-2.51%) |
Apr 21, 2022 | 462.13 | 462.38 | 448.94 | 449.16 | 851,957 | -9.43(-2.06%) |
Apr 20, 2022 | 454.50 | 460.18 | 451.09 | 458.58 | 865,046 | +6.70(+1.48%) |
Apr 19, 2022 | 449.61 | 457.73 | 448.73 | 451.88 | 1,165,924 | +4.65(+1.04%) |
Apr 18, 2022 | 452.20 | 457.41 | 445.35 | 447.24 | 571,692 | -6.49(-1.43%) |
Apr 14, 2022 | 454.21 | 458.33 | 451.83 | 453.73 | 1,626,669 | +1.75(+0.39%) |
Apr 13, 2022 | 450.47 | 454.89 | 446.40 | 451.97 | 1,172,182 | +9.60(+2.17%) |
Apr 12, 2022 | 442.97 | 446.22 | 440.06 | 442.38 | 919,198 | -2.26(-0.51%) |
Apr 11, 2022 | 453.18 | 453.96 | 443.45 | 444.63 | 866,255 | -6.38(-1.42%) |
Apr 08, 2022 | 453.18 | 454.38 | 448.96 | 451.02 | 983,096 | +0.21(+0.05%) |
Apr 07, 2022 | 443.15 | 452.18 | 442.18 | 450.81 | 1,549,553 | +8.42(+1.90%) |
Apr 06, 2022 | 438.21 | 443.26 | 434.94 | 442.39 | 846,733 | +5.74(+1.32%) |
Apr 05, 2022 | 428.73 | 441.29 | 428.73 | 436.64 | 798,030 | +5.45(+1.26%) |
Apr 04, 2022 | 434.50 | 436.98 | 429.43 | 431.20 | 679,371 | -3.67(-0.84%) |
Apr 01, 2022 | 430.16 | 437.33 | 425.94 | 434.86 | 761,584 | +6.15(+1.43%) |
Mar 31, 2022 | 430.96 | 438.78 | 428.27 | 428.71 | 1,433,963 | -4.16(-0.96%) |
Mar 30, 2022 | 432.30 | 434.29 | 426.04 | 432.87 | 1,110,120 | +1.21(+0.28%) |
Mar 29, 2022 | 432.14 | 433.54 | 428.03 | 431.66 | 630,202 | +3.83(+0.90%) |
Mar 28, 2022 | 433.07 | 434.54 | 426.33 | 427.83 | 610,941 | -0.48(-0.11%) |
Mar 25, 2022 | 432.69 | 432.69 | 428.09 | 428.31 | 714,642 | -1.85(-0.43%) |
Mar 24, 2022 | 424.33 | 431.56 | 423.28 | 430.16 | 833,293 | +6.70(+1.58%) |
Mar 23, 2022 | 429.47 | 431.36 | 423.09 | 423.46 | 922,110 | -7.69(-1.78%) |
Mar 22, 2022 | 429.94 | 434.83 | 429.62 | 431.15 | 1,273,984 | +1.53(+0.36%) |
Mar 21, 2022 | 431.34 | 435.91 | 428.15 | 429.62 | 1,113,611 | -3.68(-0.85%) |
Mar 18, 2022 | 438.65 | 438.65 | 431.79 | 433.30 | 2,121,276 | -0.47(-0.11%) |
Mar 17, 2022 | 433.24 | 436.03 | 431.52 | 433.77 | 1,262,125 | -1.70(-0.39%) |
Mar 16, 2022 | 434.82 | 439.58 | 427.88 | 435.47 | 814,119 | +2.90(+0.67%) |
Mar 15, 2022 | 428.76 | 435.74 | 426.28 | 432.57 | 1,163,810 | +7.80(+1.84%) |
Mar 14, 2022 | 423.12 | 427.51 | 418.75 | 424.77 | 1,038,553 | +5.72(+1.37%) |
Mar 11, 2022 | 432.69 | 432.69 | 418.59 | 419.05 | 629,199 | -5.09(-1.20%) |
Mar 10, 2022 | 416.31 | 425.71 | 414.22 | 424.14 | 842,735 | +2.09(+0.50%) |
Mar 09, 2022 | 425.42 | 425.42 | 418.22 | 422.05 | 738,055 | +4.44(+1.06%) |
Mar 08, 2022 | 416.86 | 426.12 | 414.99 | 417.61 | 796,014 | -2.13(-0.51%) |
Mar 07, 2022 | 433.34 | 434.06 | 419.07 | 419.74 | 881,612 | -14.32(-3.30%) |
Mar 04, 2022 | 424.40 | 434.78 | 421.42 | 434.06 | 915,487 | +5.29(+1.23%) |
Mar 03, 2022 | 429.94 | 432.44 | 425.12 | 428.77 | 748,638 | -0.43(-0.10%) |
Mar 02, 2022 | 425.18 | 433.35 | 425.18 | 429.20 | 919,661 | +5.36(+1.26%) |
Mar 01, 2022 | 423.64 | 429.23 | 417.71 | 423.84 | 703,488 | -3.26(-0.76%) |
Feb 28, 2022 | 418.39 | 427.61 | 418.39 | 427.11 | 733,363 | +1.63(+0.38%) |
Feb 25, 2022 | 415.01 | 427.63 | 421.24 | 425.48 | 809,260 | +11.17(+2.70%) |
Feb 24, 2022 | 403.19 | 414.81 | 401.42 | 414.31 | 1,077,416 | +7.42(+1.82%) |
Feb 23, 2022 | 416.42 | 418.29 | 406.51 | 406.89 | 962,583 | -6.70(-1.62%) |
Feb 22, 2022 | 415.88 | 418.67 | 410.20 | 413.59 | 953,683 | -1.16(-0.28%) |
Feb 18, 2022 | 414.75 | 0 | -2.91(-0.70%) | |||
Feb 17, 2022 | 420.58 | 421.10 | 414.86 | 417.66 | 540,102 | -3.99(-0.95%) |
Feb 16, 2022 | 412.61 | 423.96 | 412.13 | 421.65 | 1,034,543 | +6.56(+1.58%) |
Feb 15, 2022 | 416.62 | 419.94 | 413.77 | 415.09 | 1,117,099 | +2.42(+0.59%) |
Feb 14, 2022 | 415.27 | 418.08 | 410.51 | 412.67 | 762,027 | -4.26(-1.02%) |
Feb 11, 2022 | 423.24 | 428.38 | 414.79 | 416.93 | 1,275,590 | -8.06(-1.90%) |
Feb 10, 2022 | 426.79 | 433.26 | 423.40 | 425.00 | 937,007 | -4.30(-1.00%) |
Feb 09, 2022 | 427.76 | 432.97 | 426.81 | 429.29 | 1,659,888 | +3.48(+0.82%) |
Feb 08, 2022 | 422.95 | 428.10 | 420.80 | 425.81 | 1,299,113 | +2.61(+0.62%) |
Feb 07, 2022 | 423.43 | 427.33 | 418.92 | 423.20 | 1,202,645 | +0.49(+0.12%) |
Feb 04, 2022 | 415.60 | 431.70 | 414.54 | 422.71 | 1,944,698 | +3.58(+0.85%) |
Feb 03, 2022 | 425.86 | 419.13 | 3,835,980 | +24.57(+6.23%) | ||
Feb 02, 2022 | 401.60 | 402.08 | 385.48 | 394.56 | 1,901,940 | +10.37(+2.70%) |
Feb 01, 2022 | 388.44 | 390.87 | 378.00 | 384.19 | 1,606,787 | -1.79(-0.46%) |
Jan 31, 2022 | 376.40 | 388.17 | 385.98 | 1,496,602 | +6.22(+1.64%) | |
Jan 28, 2022 | 374.21 | 380.82 | 372.62 | 379.77 | 1,253,942 | +3.08(+0.82%) |
Jan 27, 2022 | 371.89 | 382.90 | 371.19 | 376.69 | 1,358,153 | +5.86(+1.58%) |
Jan 26, 2022 | 367.82 | 375.78 | 365.20 | 370.83 | 1,747,046 | +2.02(+0.55%) |
Jan 25, 2022 | 366.80 | 371.61 | 359.27 | 368.81 | 1,174,364 | -3.99(-1.07%) |
Jan 24, 2022 | 367.79 | 375.44 | 357.69 | 372.81 | 1,581,003 | +3.79(+1.03%) |
Jan 21, 2022 | 380.75 | 384.24 | 366.12 | 369.02 | 2,665,554 | -7.63(-2.03%) |
Jan 20, 2022 | 374.04 | 382.69 | 374.04 | 376.65 | 1,289,149 | +5.08(+1.37%) |
Jan 19, 2022 | 381.79 | 385.52 | 369.11 | 371.57 | 1,858,416 | -9.87(-2.59%) |
Jan 18, 2022 | 381.21 | 394.96 | 378.76 | 381.44 | 1,538,017 | -3.72(-0.97%) |
Jan 14, 2022 | 385.16 | 0 | -1.90(-0.49%) | |||
Jan 13, 2022 | 387.59 | 391.05 | 379.48 | 387.06 | 1,642,524 | -1.66(-0.43%) |
Jan 12, 2022 | 384.08 | 391.84 | 383.19 | 388.72 | 1,629,613 | +3.56(+0.92%) |
Jan 11, 2022 | 377.57 | 385.88 | 374.60 | 385.16 | 1,909,707 | +6.37(+1.68%) |
Jan 10, 2022 | 352.55 | 380.56 | 352.55 | 378.79 | 3,184,691 | +21.65(+6.06%) |
Jan 07, 2022 | 360.94 | 364.53 | 345.37 | 357.14 | 5,610,533 | -4.29(-1.19%) |
Jan 06, 2022 | 405.96 | 415.12 | 353.31 | 361.43 | 7,776,015 | -95.27(-20.86%) |
Jan 05, 2022 | 451.67 | 457.47 | 447.86 | 456.70 | 738,128 | +5.33(+1.18%) |
Jan 04, 2022 | 456.38 | 458.12 | 450.64 | 451.37 | 661,039 | -6.35(-1.39%) |
Jan 03, 2022 | 453.72 | 458.00 | 448.87 | 457.72 | 637,627 | +1.56(+0.34%) |
Dec 31, 2021 | 459.46 | 460.63 | 455.60 | 456.16 | 353,470 | -2.38(-0.52%) |
Dec 30, 2021 | 461.62 | 464.16 | 458.09 | 458.54 | 817,906 | -2.01(-0.44%) |
Dec 29, 2021 | 457.81 | 461.37 | 457.45 | 460.55 | 327,203 | +2.48(+0.54%) |
Dec 28, 2021 | 456.59 | 461.51 | 455.86 | 458.07 | 321,515 | +2.23(+0.49%) |
Dec 27, 2021 | 453.63 | 455.89 | 449.24 | 455.84 | 264,598 | +3.62(+0.80%) |
Dec 23, 2021 | 451.17 | 454.36 | 447.49 | 452.22 | 358,994 | +4.42(+0.99%) |
Dec 22, 2021 | 442.14 | 448.31 | 439.93 | 447.80 | 486,216 | +5.79(+1.31%) |
Dec 21, 2021 | 443.32 | 445.35 | 438.51 | 442.01 | 517,324 | -0.94(-0.21%) |
Dec 20, 2021 | 441.52 | 446.67 | 437.74 | 442.95 | 894,904 | -2.19(-0.49%) |
Dec 17, 2021 | 450.81 | 452.55 | 443.69 | 445.14 | 1,354,002 | -4.06(-0.90%) |
Dec 16, 2021 | 448.89 | 453.85 | 443.56 | 449.20 | 1,024,336 | -4.25(-0.94%) |
Dec 15, 2021 | 455.19 | 456.57 | 446.51 | 453.45 | 781,418 | -0.06(-0.01%) |
Dec 14, 2021 | 453.35 | 459.03 | 451.45 | 453.51 | 1,003,503 | -2.46(-0.54%) |
Dec 13, 2021 | 452.66 | 458.45 | 446.73 | 455.98 | 722,697 | +3.12(+0.69%) |
Dec 10, 2021 | 443.71 | 454.52 | 440.30 | 452.86 | 922,243 | +8.75(+1.97%) |
Dec 09, 2021 | 431.14 | 444.35 | 425.48 | 444.11 | 1,140,872 | +12.06(+2.79%) |
Dec 08, 2021 | 425.74 | 432.19 | 421.73 | 432.05 | 914,911 | +6.86(+1.61%) |
Dec 07, 2021 | 427.03 | 428.63 | 424.10 | 425.19 | 479,347 | +0.50(+0.12%) |
Dec 06, 2021 | 418.61 | 428.86 | 416.34 | 424.69 | 693,384 | +10.61(+2.56%) |
Dec 03, 2021 | 415.72 | 419.54 | 410.34 | 414.08 | 557,142 | +0.26(+0.06%) |
Dec 02, 2021 | 410.07 | 416.54 | 405.17 | 413.82 | 804,670 | +3.75(+0.91%) |
Dec 01, 2021 | 415.53 | 421.26 | 409.84 | 410.07 | 677,052 | -2.05(-0.50%) |
Nov 30, 2021 | 417.31 | 419.28 | 408.60 | 412.13 | 1,206,388 | -8.21(-1.95%) |
Nov 29, 2021 | 423.71 | 423.95 | 415.98 | 420.33 | 471,750 | -0.41(-0.10%) |
Nov 26, 2021 | 422.72 | 424.26 | 414.37 | 420.75 | 662,944 | -7.56(-1.77%) |
Nov 24, 2021 | 428.62 | 430.46 | 425.54 | 428.31 | 485,320 | -1.02(-0.24%) |
Nov 23, 2021 | 424.14 | 430.01 | 423.45 | 429.33 | 461,244 | +4.75(+1.12%) |
Nov 22, 2021 | 428.50 | 430.13 | 422.51 | 424.58 | 451,318 | -2.44(-0.57%) |
Nov 19, 2021 | 439.83 | 439.83 | 425.69 | 427.01 | 688,324 | -10.90(-2.49%) |
Nov 18, 2021 | 431.13 | 437.78 | 429.33 | 437.91 | 788,723 | +7.43(+1.73%) |
Nov 17, 2021 | 435.98 | 436.96 | 430.10 | 430.48 | 620,076 | -5.63(-1.29%) |
Nov 16, 2021 | 432.35 | 443.69 | 430.28 | 436.10 | 721,663 | +5.83(+1.36%) |
Nov 15, 2021 | 437.44 | 437.44 | 429.61 | 430.27 | 621,610 | -7.10(-1.62%) |
Nov 12, 2021 | 439.79 | 440.50 | 435.30 | 437.37 | 506,480 | -1.06(-0.24%) |
Nov 11, 2021 | 439.95 | 440.60 | 431.68 | 438.43 | 471,608 | -1.97(-0.45%) |
Nov 10, 2021 | 442.86 | 440.40 | 465,826 | -1.86(-0.42%) | ||
Nov 09, 2021 | 446.47 | 447.22 | 439.52 | 442.26 | 623,098 | -4.03(-0.90%) |
Nov 08, 2021 | 446.70 | 449.16 | 440.06 | 446.29 | 726,939 | +1.05(+0.24%) |
Nov 05, 2021 | 446.42 | 456.31 | 444.48 | 445.24 | 738,477 | -0.12(-0.03%) |
Nov 04, 2021 | 448.79 | 450.59 | 441.78 | 445.35 | 1,011,527 | -5.79(-1.28%) |
Nov 03, 2021 | 428.61 | 460.51 | 428.61 | 451.15 | 1,545,137 | +2.30(+0.51%) |
Nov 02, 2021 | 452.97 | 454.16 | 446.39 | 448.85 | 754,088 | -2.36(-0.52%) |
Nov 01, 2021 | 456.91 | 455.89 | 448.29 | 451.21 | 941,401 | -3.58(-0.79%) |
Oct 29, 2021 | 456.92 | 459.29 | 452.53 | 454.79 | 1,099,477 | -4.36(-0.95%) |
Oct 28, 2021 | 452.86 | 460.64 | 452.67 | 459.15 | 820,689 | +8.80(+1.95%) |
Oct 27, 2021 | 459.95 | 459.33 | 449.28 | 450.35 | 712,780 | -8.31(-1.81%) |
Oct 26, 2021 | 456.14 | 461.24 | 458.66 | 613,204 | +3.61(+0.79%) | |
Oct 25, 2021 | 454.69 | 456.94 | 451.09 | 455.05 | 594,529 | +1.54(+0.34%) |
Oct 22, 2021 | 451.18 | 456.61 | 450.87 | 453.50 | 431,665 | +1.02(+0.23%) |
Oct 21, 2021 | 445.15 | 453.11 | 444.14 | 452.48 | 517,027 | +6.22(+1.39%) |
Oct 20, 2021 | 436.30 | 448.84 | 436.30 | 446.27 | 1,082,899 | +12.75(+2.94%) |
Oct 19, 2021 | 432.81 | 434.79 | 428.99 | 433.52 | 669,468 | +2.90(+0.67%) |
Oct 18, 2021 | 433.54 | 433.92 | 426.96 | 430.62 | 810,783 | -2.41(-0.56%) |
Oct 15, 2021 | 428.84 | 436.54 | 427.14 | 433.03 | 1,866,712 | +5.91(+1.38%) |
Oct 14, 2021 | 425.18 | 435.98 | 422.55 | 427.12 | 1,727,772 | +14.03(+3.40%) |
Oct 13, 2021 | 413.25 | 414.25 | 407.38 | 413.09 | 1,058,405 | +0.27(+0.06%) |
Oct 12, 2021 | 408.48 | 414.40 | 406.58 | 412.82 | 1,132,622 | +5.45(+1.34%) |
Oct 11, 2021 | 405.04 | 409.37 | 401.68 | 407.37 | 910,203 | +2.07(+0.51%) |
Oct 08, 2021 | 398.08 | 405.33 | 395.46 | 405.30 | 960,368 | +8.74(+2.20%) |
Oct 07, 2021 | 388.00 | 397.59 | 387.53 | 396.56 | 767,110 | +11.16(+2.89%) |
Oct 06, 2021 | 378.28 | 385.93 | 374.96 | 385.41 | 774,519 | +4.11(+1.08%) |
Oct 05, 2021 | 377.62 | 386.14 | 377.57 | 381.29 | 635,743 | +3.29(+0.87%) |
Oct 04, 2021 | 384.87 | 386.30 | 376.21 | 378.00 | 634,206 | -6.47(-1.68%) |
Oct 01, 2021 | 384.07 | 385.88 | 376.17 | 384.47 | 625,902 | +2.36(+0.62%) |
Sep 30, 2021 | 390.33 | 391.78 | 382.04 | 382.12 | 851,590 | -6.09(-1.57%) |
Sep 29, 2021 | 387.86 | 391.49 | 385.26 | 388.21 | 522,941 | +1.03(+0.27%) |
Sep 28, 2021 | 390.58 | 392.09 | 385.16 | 387.18 | 580,574 | -5.88(-1.50%) |
Sep 27, 2021 | 392.77 | 396.74 | 391.34 | 393.06 | 441,325 | +2.05(+0.52%) |
Sep 24, 2021 | 392.89 | 395.85 | 390.54 | 391.01 | 561,935 | -2.49(-0.63%) |
Sep 23, 2021 | 393.46 | 399.89 | 392.54 | 393.50 | 624,792 | +1.08(+0.27%) |
Sep 22, 2021 | 390.98 | 394.92 | 388.23 | 392.42 | 604,768 | -0.39(-0.10%) |
Sep 21, 2021 | 397.06 | 400.29 | 392.77 | 392.81 | 464,448 | -3.29(-0.83%) |
Sep 20, 2021 | 396.83 | 398.96 | 392.63 | 396.10 | 669,735 | -3.61(-0.90%) |
Sep 17, 2021 | 389.38 | 400.72 | 389.38 | 399.71 | 1,391,156 | +8.45(+2.16%) |
Sep 16, 2021 | 393.81 | 396.17 | 389.68 | 391.26 | 1,112,407 | -1.79(-0.46%) |
Sep 15, 2021 | 396.16 | 398.88 | 392.16 | 393.06 | 1,231,025 | -0.97(-0.25%) |
Sep 14, 2021 | 403.28 | 403.28 | 393.63 | 394.03 | 757,357 | -6.92(-1.73%) |
Sep 13, 2021 | 396.36 | 405.40 | 394.90 | 400.95 | 926,365 | +6.93(+1.76%) |
Sep 10, 2021 | 410.89 | 410.89 | 391.66 | 394.02 | 1,302,940 | -14.84(-3.63%) |
Sep 09, 2021 | 406.05 | 411.74 | 404.92 | 408.86 | 621,277 | +3.55(+0.88%) |
Sep 08, 2021 | 406.83 | 414.00 | 404.37 | 405.31 | 1,024,285 | -0.21(-0.05%) |
Sep 07, 2021 | 407.48 | 407.48 | 402.41 | 405.51 | 560,188 | -1.81(-0.45%) |
Sep 03, 2021 | 406.68 | 409.64 | 405.81 | 407.33 | 578,292 | -0.59(-0.14%) |
Sep 02, 2021 | 397.09 | 408.14 | 397.09 | 407.92 | 679,592 | +10.35(+2.60%) |
Sep 01, 2021 | 397.39 | 398.90 | 391.23 | 397.56 | 512,927 | +0.18(+0.04%) |
Aug 31, 2021 | 397.57 | 402.35 | 396.35 | 397.39 | 631,411 | -0.09(-0.02%) |
Aug 30, 2021 | 397.39 | 400.90 | 396.79 | 397.48 | 738,700 | -0.25(-0.06%) |
Aug 27, 2021 | 395.84 | 399.10 | 392.69 | 397.72 | 686,848 | +2.95(+0.75%) |
Aug 26, 2021 | 398.11 | 399.59 | 393.01 | 394.77 | 765,139 | -3.77(-0.95%) |
Aug 25, 2021 | 402.86 | 404.43 | 397.80 | 398.55 | 558,777 | -5.63(-1.39%) |
Aug 24, 2021 | 407.45 | 407.45 | 403.84 | 404.17 | 324,448 | -2.09(-0.51%) |
Aug 23, 2021 | 405.80 | 408.30 | 405.16 | 406.26 | 398,639 | +0.84(+0.21%) |
Aug 20, 2021 | 406.85 | 407.56 | 402.96 | 405.42 | 463,974 | -0.08(-0.02%) |
Aug 19, 2021 | 397.64 | 406.05 | 397.64 | 405.50 | 689,114 | +5.42(+1.35%) |
Aug 18, 2021 | 404.33 | 406.52 | 399.43 | 400.07 | 620,067 | -5.10(-1.26%) |
Aug 17, 2021 | 402.57 | 407.54 | 402.46 | 405.17 | 736,404 | +1.18(+0.29%) |
Aug 16, 2021 | 401.23 | 404.89 | 398.60 | 404.00 | 600,294 | +1.36(+0.34%) |
Aug 13, 2021 | 399.42 | 402.96 | 397.96 | 402.63 | 495,837 | +4.93(+1.24%) |
Aug 12, 2021 | 400.26 | 402.49 | 397.05 | 397.70 | 666,656 | -3.00(-0.75%) |
Aug 11, 2021 | 406.49 | 406.57 | 400.16 | 400.70 | 1,096,682 | -5.88(-1.45%) |
Aug 10, 2021 | 408.75 | 411.21 | 406.24 | 406.58 | 1,036,228 | -1.81(-0.44%) |
Aug 09, 2021 | 409.99 | 414.87 | 406.83 | 408.40 | 681,140 | -2.51(-0.61%) |
Aug 06, 2021 | 409.10 | 412.55 | 406.03 | 410.90 | 848,952 | +3.24(+0.80%) |
Aug 05, 2021 | 413.64 | 416.04 | 401.39 | 407.66 | 1,909,774 | -10.11(-2.42%) |
Aug 04, 2021 | 414.63 | 419.69 | 411.69 | 417.77 | 970,317 | +0.71(+0.17%) |
Aug 03, 2021 | 421.24 | 421.24 | 415.02 | 417.06 | 964,367 | -4.01(-0.95%) |
Aug 02, 2021 | 417.56 | 422.14 | 414.37 | 421.07 | 976,809 | +3.65(+0.87%) |
Jul 30, 2021 | 420.60 | 423.44 | 416.93 | 417.42 | 1,217,972 | -4.79(-1.14%) |
Jul 29, 2021 | 433.24 | 434.31 | 421.27 | 422.22 | 1,409,876 | -9.86(-2.28%) |
Jul 28, 2021 | 435.19 | 438.46 | 423.80 | 432.08 | 2,455,627 | -26.16(-5.71%) |
Jul 27, 2021 | 456.18 | 459.40 | 453.53 | 458.24 | 633,771 | +0.19(+0.04%) |
Jul 26, 2021 | 460.19 | 463.15 | 455.37 | 458.05 | 665,855 | -3.83(-0.83%) |
Jul 23, 2021 | 456.18 | 463.32 | 455.72 | 461.88 | 553,062 | +7.37(+1.62%) |
Jul 22, 2021 | 455.01 | 456.64 | 452.50 | 454.51 | 476,589 | +0.22(+0.05%) |
Jul 21, 2021 | 454.43 | 454.48 | 448.09 | 454.30 | 604,281 | +2.92(+0.65%) |
Jul 20, 2021 | 453.75 | 458.43 | 450.71 | 451.38 | 735,346 | -0.42(-0.09%) |
Jul 19, 2021 | 458.80 | 458.95 | 447.11 | 451.80 | 883,647 | -9.77(-2.12%) |
Jul 16, 2021 | 459.34 | 463.07 | 456.47 | 461.57 | 787,218 | +3.89(+0.85%) |
Jul 15, 2021 | 448.86 | 459.42 | 445.75 | 457.68 | 841,028 | +6.69(+1.48%) |
Jul 14, 2021 | 452.11 | 452.21 | 448.40 | 451.00 | 598,781 | -0.20(-0.04%) |
Jul 13, 2021 | 450.20 | 453.60 | 449.22 | 451.19 | 810,692 | +1.96(+0.44%) |
Jul 12, 2021 | 445.96 | 450.23 | 445.14 | 449.23 | 463,581 | +2.61(+0.58%) |
Jul 09, 2021 | 448.58 | 449.04 | 446.34 | 446.62 | 425,323 | +1.13(+0.25%) |
Jul 08, 2021 | 444.65 | 447.26 | 441.28 | 445.50 | 475,652 | -2.92(-0.65%) |
Jul 07, 2021 | 444.53 | 449.55 | 443.55 | 448.42 | 506,129 | +3.81(+0.86%) |
Jul 06, 2021 | 442.06 | 445.21 | 439.67 | 444.60 | 568,435 | +1.78(+0.40%) |
Jul 02, 2021 | 438.73 | 443.46 | 436.39 | 442.82 | 514,668 | +4.06(+0.92%) |