Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 328.36 | 336.82 | 325.43 | 335.32 | 1,924,331 | +11.28(+3.48%) |
Jul 28, 2022 | 322.10 | 326.83 | 316.45 | 324.04 | 1,325,599 | +5.79(+1.82%) |
Jul 27, 2022 | 313.65 | 319.58 | 311.36 | 318.25 | 1,175,980 | +6.12(+1.96%) |
Jul 26, 2022 | 316.36 | 318.30 | 310.96 | 312.14 | 1,149,072 | -3.43(-1.09%) |
Jul 25, 2022 | 307.68 | 315.99 | 304.77 | 315.57 | 1,466,636 | +10.45(+3.43%) |
Jul 22, 2022 | 310.56 | 313.13 | 303.35 | 305.11 | 1,136,830 | -4.18(-1.35%) |
Jul 21, 2022 | 307.61 | 309.51 | 301.54 | 309.29 | 1,251,953 | +1.15(+0.37%) |
Jul 20, 2022 | 304.33 | 308.76 | 303.11 | 308.14 | 1,179,313 | +3.68(+1.21%) |
Jul 19, 2022 | 294.66 | 305.05 | 293.93 | 304.46 | 1,311,984 | +13.33(+4.58%) |
Jul 18, 2022 | 294.25 | 299.46 | 290.15 | 291.13 | 1,080,914 | +0.24(+0.08%) |
Jul 15, 2022 | 291.25 | 292.79 | 286.47 | 290.88 | 1,212,209 | +3.29(+1.15%) |
Jul 14, 2022 | 283.41 | 288.11 | 281.74 | 287.59 | 1,398,951 | -2.39(-0.83%) |
Jul 13, 2022 | 285.34 | 292.32 | 284.62 | 289.99 | 1,228,115 | +0.80(+0.28%) |
Jul 12, 2022 | 287.27 | 294.37 | 286.43 | 289.18 | 1,238,560 | -2.39(-0.82%) |
Jul 11, 2022 | 293.68 | 297.02 | 291.04 | 291.58 | 1,017,431 | -6.09(-2.05%) |
Jul 08, 2022 | 297.72 | 300.97 | 294.36 | 297.67 | 1,551,697 | +0.65(+0.22%) |
Jul 07, 2022 | 291.00 | 297.62 | 288.77 | 297.01 | 2,100,021 | +14.49(+5.13%) |
Jul 06, 2022 | 283.20 | 285.27 | 277.31 | 282.52 | 2,132,428 | -2.92(-1.02%) |
Jul 05, 2022 | 287.14 | 288.05 | 281.12 | 285.44 | 2,198,273 | -9.28(-3.15%) |
Jul 01, 2022 | 293.71 | 297.89 | 287.58 | 294.73 | 1,408,038 | +2.11(+0.72%) |
Jun 30, 2022 | 290.97 | 297.62 | 287.55 | 292.61 | 2,130,016 | -1.15(-0.39%) |
Jun 29, 2022 | 300.18 | 300.69 | 290.88 | 293.77 | 1,842,924 | -7.21(-2.40%) |
Jun 28, 2022 | 309.96 | 311.71 | 300.32 | 300.98 | 1,867,535 | -6.01(-1.96%) |
Jun 27, 2022 | 309.22 | 312.20 | 302.97 | 306.99 | 1,754,738 | +4.34(+1.43%) |
Jun 24, 2022 | 292.91 | 305.55 | 291.66 | 302.64 | 2,359,464 | +13.01(+4.49%) |
Jun 23, 2022 | 306.46 | 308.71 | 287.77 | 289.64 | 4,349,741 | -19.88(-6.42%) |
Jun 22, 2022 | 312.50 | 315.29 | 309.22 | 309.52 | 1,681,243 | -11.04(-3.44%) |
Jun 21, 2022 | 322.14 | 326.01 | 319.17 | 320.56 | 1,464,229 | +6.38(+2.03%) |
Jun 17, 2022 | 306.40 | 317.84 | 306.40 | 314.18 | 2,392,462 | +5.01(+1.62%) |
Jun 16, 2022 | 314.00 | 315.32 | 306.31 | 309.17 | 1,846,760 | -12.67(-3.94%) |
Jun 15, 2022 | 319.69 | 326.40 | 316.86 | 321.83 | 1,481,802 | +3.89(+1.22%) |
Jun 14, 2022 | 317.54 | 321.67 | 314.04 | 317.94 | 1,674,807 | +1.63(+0.52%) |
Jun 13, 2022 | 316.40 | 324.85 | 313.77 | 316.30 | 1,866,128 | -10.06(-3.08%) |
Jun 10, 2022 | 327.96 | 331.98 | 324.56 | 326.36 | 1,365,208 | -9.83(-2.92%) |
Jun 09, 2022 | 341.81 | 344.32 | 336.16 | 336.19 | 1,454,106 | -9.43(-2.73%) |
Jun 08, 2022 | 351.40 | 355.11 | 344.66 | 345.62 | 1,820,778 | -12.48(-3.49%) |
Jun 07, 2022 | 351.20 | 358.76 | 348.53 | 358.11 | 1,013,870 | +4.80(+1.36%) |
Jun 06, 2022 | 353.56 | 354.18 | 349.09 | 353.31 | 1,038,814 | +1.86(+0.53%) |
Jun 03, 2022 | 347.96 | 354.02 | 347.57 | 351.45 | 1,111,614 | -0.08(-0.02%) |
Jun 02, 2022 | 344.50 | 351.85 | 341.72 | 351.52 | 1,191,990 | +8.69(+2.54%) |
Jun 01, 2022 | 353.47 | 353.47 | 339.33 | 342.83 | 1,761,502 | -5.48(-1.57%) |
May 31, 2022 | 348.82 | 352.57 | 345.39 | 348.31 | 2,778,452 | -2.87(-0.82%) |
May 27, 2022 | 344.52 | 351.33 | 343.01 | 351.18 | 2,021,451 | +12.87(+3.80%) |
May 26, 2022 | 334.37 | 339.69 | 331.39 | 338.31 | 1,386,628 | +4.42(+1.32%) |
May 25, 2022 | 328.65 | 336.58 | 327.32 | 333.89 | 2,060,002 | +5.78(+1.76%) |
May 24, 2022 | 323.52 | 328.99 | 318.54 | 328.11 | 1,951,393 | +1.63(+0.50%) |
May 23, 2022 | 308.56 | 328.34 | 307.81 | 326.49 | 4,401,053 | +21.47(+7.04%) |
May 20, 2022 | 330.64 | 335.26 | 299.50 | 305.02 | 9,045,086 | -49.95(-14.07%) |
May 19, 2022 | 354.76 | 360.65 | 346.87 | 354.97 | 2,312,953 | -3.94(-1.10%) |
May 18, 2022 | 373.84 | 374.90 | 357.63 | 358.91 | 1,585,085 | -15.18(-4.06%) |
May 17, 2022 | 371.41 | 375.79 | 367.35 | 374.09 | 1,262,252 | +9.55(+2.62%) |
May 16, 2022 | 359.16 | 372.31 | 356.34 | 364.54 | 1,947,206 | +7.55(+2.12%) |
May 13, 2022 | 354.90 | 360.21 | 353.61 | 356.99 | 1,797,844 | +3.61(+1.02%) |
May 12, 2022 | 353.24 | 357.84 | 344.92 | 353.37 | 1,940,907 | -1.02(-0.29%) |
May 11, 2022 | 356.21 | 364.58 | 352.61 | 354.40 | 1,418,588 | -0.70(-0.20%) |
May 10, 2022 | 358.25 | 361.66 | 350.96 | 355.10 | 1,380,774 | +0.21(+0.06%) |
May 09, 2022 | 362.15 | 364.63 | 352.80 | 354.88 | 1,867,666 | -12.59(-3.43%) |
May 06, 2022 | 373.42 | 373.42 | 361.80 | 367.47 | 1,557,352 | -5.43(-1.46%) |
May 05, 2022 | 383.47 | 385.68 | 369.08 | 372.90 | 1,505,639 | -12.96(-3.36%) |
May 04, 2022 | 380.89 | 387.86 | 374.57 | 385.86 | 1,797,637 | +6.73(+1.77%) |
May 03, 2022 | 375.62 | 380.38 | 373.34 | 379.13 | 1,507,999 | +7.99(+2.15%) |
May 02, 2022 | 365.04 | 372.37 | 361.77 | 371.14 | 1,605,527 | +3.58(+0.97%) |
Apr 29, 2022 | 375.93 | 379.65 | 366.31 | 367.56 | 1,574,251 | -7.08(-1.89%) |
Apr 28, 2022 | 377.58 | 379.74 | 365.08 | 374.64 | 1,556,828 | -0.69(-0.18%) |
Apr 27, 2022 | 371.80 | 379.75 | 365.56 | 375.33 | 1,642,642 | +3.66(+0.99%) |
Apr 26, 2022 | 374.84 | 380.30 | 370.03 | 371.67 | 1,601,525 | -3.64(-0.97%) |
Apr 25, 2022 | 381.56 | 381.56 | 362.34 | 375.31 | 4,617,635 | -17.58(-4.48%) |
Apr 22, 2022 | 408.62 | 409.67 | 390.98 | 392.89 | 2,207,164 | -20.24(-4.90%) |
Apr 21, 2022 | 429.18 | 429.37 | 412.32 | 413.13 | 1,685,452 | -12.69(-2.98%) |
Apr 20, 2022 | 432.92 | 434.94 | 424.98 | 425.81 | 1,764,860 | -0.42(-0.10%) |
Apr 19, 2022 | 428.16 | 429.83 | 423.24 | 426.23 | 1,240,674 | -0.61(-0.14%) |
Apr 18, 2022 | 421.05 | 433.74 | 420.80 | 426.85 | 1,567,298 | +1.66(+0.39%) |
Apr 14, 2022 | 416.61 | 427.78 | 416.61 | 425.19 | 1,607,393 | +9.21(+2.21%) |
Apr 13, 2022 | 411.15 | 416.63 | 410.06 | 415.98 | 1,184,632 | +7.36(+1.80%) |
Apr 12, 2022 | 411.63 | 416.19 | 406.46 | 408.62 | 1,150,016 | +1.19(+0.29%) |
Apr 11, 2022 | 405.47 | 414.30 | 405.47 | 407.43 | 1,476,779 | +0.20(+0.05%) |
Apr 08, 2022 | 402.21 | 408.82 | 396.87 | 407.23 | 1,378,676 | +8.61(+2.16%) |
Apr 07, 2022 | 398.93 | 401.61 | 391.19 | 398.62 | 1,682,035 | -1.74(-0.44%) |
Apr 06, 2022 | 399.71 | 403.77 | 395.29 | 400.37 | 1,270,527 | -2.40(-0.59%) |
Apr 05, 2022 | 407.62 | 411.29 | 400.34 | 402.76 | 1,436,924 | -3.64(-0.90%) |
Apr 04, 2022 | 407.48 | 407.64 | 397.05 | 406.40 | 1,101,617 | +0.63(+0.16%) |
Apr 01, 2022 | 406.01 | 410.76 | 402.87 | 405.77 | 1,521,203 | +1.30(+0.32%) |
Mar 31, 2022 | 403.24 | 409.55 | 402.36 | 404.46 | 2,006,964 | -0.09(-0.02%) |
Mar 30, 2022 | 402.85 | 413.41 | 402.58 | 404.55 | 1,739,100 | +3.58(+0.89%) |
Mar 29, 2022 | 412.20 | 412.20 | 397.49 | 400.97 | 3,678,486 | -19.12(-4.55%) |
Mar 28, 2022 | 425.31 | 425.31 | 414.99 | 420.09 | 1,705,454 | -3.73(-0.88%) |
Mar 25, 2022 | 419.83 | 424.30 | 415.73 | 423.82 | 1,502,468 | +4.11(+0.98%) |
Mar 24, 2022 | 417.98 | 422.88 | 413.51 | 419.71 | 1,934,021 | +0.68(+0.16%) |
Mar 23, 2022 | 410.90 | 422.41 | 408.38 | 419.03 | 2,710,744 | +3.86(+0.93%) |
Mar 22, 2022 | 412.70 | 423.65 | 410.96 | 415.18 | 2,302,850 | +5.11(+1.25%) |
Mar 21, 2022 | 402.99 | 414.45 | 402.42 | 410.07 | 2,832,124 | +8.88(+2.21%) |
Mar 18, 2022 | 395.86 | 402.92 | 392.39 | 401.19 | 3,029,386 | +6.80(+1.72%) |
Mar 17, 2022 | 373.41 | 395.44 | 372.91 | 394.40 | 2,865,339 | +17.43(+4.62%) |
Mar 16, 2022 | 378.71 | 389.28 | 370.95 | 376.96 | 2,339,128 | -0.26(-0.07%) |
Mar 15, 2022 | 381.13 | 383.57 | 370.69 | 377.23 | 2,263,022 | -5.23(-1.37%) |
Mar 14, 2022 | 381.63 | 387.99 | 375.26 | 382.46 | 2,539,784 | +4.25(+1.12%) |
Mar 11, 2022 | 371.89 | 380.99 | 371.37 | 378.21 | 2,208,187 | +11.00(+3.00%) |
Mar 10, 2022 | 353.95 | 368.62 | 367.21 | 1,820,666 | +9.02(+2.52%) | |
Mar 09, 2022 | 358.56 | 363.14 | 353.70 | 358.19 | 1,796,456 | +3.82(+1.08%) |
Mar 08, 2022 | 363.04 | 377.74 | 353.58 | 354.37 | 3,616,406 | -3.95(-1.10%) |
Mar 07, 2022 | 382.91 | 393.75 | 357.39 | 358.32 | 5,619,013 | -20.46(-5.40%) |
Mar 04, 2022 | 367.90 | 379.47 | 363.67 | 378.78 | 2,496,396 | +7.90(+2.13%) |
Mar 03, 2022 | 367.29 | 374.92 | 364.77 | 370.88 | 3,046,572 | +5.78(+1.58%) |
Mar 02, 2022 | 350.34 | 370.19 | 349.96 | 365.10 | 2,640,218 | +16.83(+4.83%) |
Mar 01, 2022 | 350.67 | 351.40 | 340.46 | 348.27 | 2,948,624 | -1.33(-0.38%) |
Feb 28, 2022 | 337.93 | 351.90 | 335.99 | 349.60 | 3,362,261 | +12.66(+3.76%) |
Feb 25, 2022 | 332.78 | 338.23 | 330.55 | 336.94 | 3,526,706 | +4.10(+1.23%) |
Feb 24, 2022 | 319.55 | 333.84 | 317.29 | 332.84 | 3,707,170 | +5.09(+1.55%) |
Feb 23, 2022 | 344.73 | 345.69 | 327.50 | 327.75 | 3,159,238 | -15.79(-4.60%) |
Feb 22, 2022 | 354.66 | 359.75 | 342.02 | 343.54 | 2,428,555 | -14.88(-4.15%) |
Feb 18, 2022 | 358.42 | 0 | -11.10(-3.00%) | |||
Feb 17, 2022 | 375.34 | 379.37 | 368.13 | 369.52 | 2,644,447 | -9.74(-2.57%) |
Feb 16, 2022 | 380.13 | 382.63 | 374.26 | 379.26 | 2,239,331 | -2.76(-0.72%) |
Feb 15, 2022 | 379.44 | 384.54 | 377.79 | 382.01 | 1,638,330 | +5.96(+1.59%) |
Feb 14, 2022 | 382.70 | 386.18 | 372.84 | 376.05 | 1,853,584 | -5.25(-1.38%) |
Feb 11, 2022 | 382.86 | 388.16 | 376.11 | 381.31 | 2,461,423 | -0.47(-0.12%) |
Feb 10, 2022 | 381.43 | 387.66 | 378.80 | 381.77 | 1,442,911 | -2.19(-0.57%) |
Feb 09, 2022 | 381.14 | 388.06 | 381.14 | 383.96 | 1,678,587 | +20.56(+5.66%) |
Feb 08, 2022 | 365.51 | 380.62 | 365.07 | 363.40 | 2,724,840 | +1.97(+0.55%) |
Feb 07, 2022 | 359.60 | 363.67 | 358.03 | 361.43 | 1,119,802 | +2.63(+0.73%) |
Feb 04, 2022 | 357.49 | 362.00 | 353.02 | 358.80 | 1,135,227 | -1.36(-0.38%) |
Feb 03, 2022 | 360.60 | 366.00 | 359.12 | 360.16 | 920,326 | -3.49(-0.96%) |
Feb 02, 2022 | 367.61 | 368.70 | 356.25 | 363.64 | 1,690,817 | -3.30(-0.90%) |
Feb 01, 2022 | 364.15 | 368.57 | 360.29 | 366.94 | 1,724,996 | +1.44(+0.39%) |
Jan 31, 2022 | 363.18 | 365.89 | 365.51 | 2,256,955 | +2.54(+0.70%) | |
Jan 28, 2022 | 361.35 | 366.23 | 353.99 | 362.97 | 2,162,857 | -2.11(-0.58%) |
Jan 27, 2022 | 364.82 | 371.80 | 359.72 | 365.08 | 2,090,479 | +3.61(+1.00%) |
Jan 26, 2022 | 358.69 | 369.77 | 355.93 | 361.47 | 2,363,695 | +3.90(+1.09%) |
Jan 25, 2022 | 347.81 | 359.02 | 340.65 | 357.56 | 2,585,813 | +4.07(+1.15%) |
Jan 24, 2022 | 346.25 | 354.97 | 336.97 | 353.50 | 2,318,957 | -0.24(-0.07%) |
Jan 21, 2022 | 356.95 | 360.37 | 349.44 | 353.74 | 1,537,819 | -2.62(-0.74%) |
Jan 20, 2022 | 364.73 | 369.10 | 355.29 | 356.36 | 2,073,598 | -8.66(-2.37%) |
Jan 19, 2022 | 376.03 | 376.87 | 363.77 | 365.02 | 1,975,806 | -7.78(-2.09%) |
Jan 18, 2022 | 369.62 | 376.77 | 368.52 | 372.80 | 2,765,576 | +4.22(+1.15%) |
Jan 14, 2022 | 368.57 | 0 | -0.81(-0.22%) | |||
Jan 13, 2022 | 367.72 | 373.08 | 367.62 | 369.38 | 1,364,586 | +4.02(+1.10%) |
Jan 12, 2022 | 371.24 | 372.75 | 361.74 | 365.36 | 1,502,794 | -4.18(-1.13%) |
Jan 11, 2022 | 371.80 | 372.43 | 364.87 | 369.54 | 1,286,703 | +0.67(+0.18%) |
Jan 10, 2022 | 370.24 | 374.72 | 363.17 | 368.87 | 2,181,416 | +1.18(+0.32%) |
Jan 07, 2022 | 365.96 | 370.94 | 365.78 | 367.69 | 1,845,990 | +2.22(+0.61%) |
Jan 06, 2022 | 363.67 | 367.48 | 357.58 | 365.47 | 1,647,775 | +4.19(+1.16%) |
Jan 05, 2022 | 362.24 | 375.36 | 361.02 | 361.28 | 3,407,483 | +0.74(+0.20%) |
Jan 04, 2022 | 343.86 | 362.93 | 342.50 | 360.55 | 3,122,921 | +20.57(+6.05%) |
Jan 03, 2022 | 334.04 | 340.16 | 334.04 | 339.98 | 1,617,559 | +7.01(+2.11%) |
Dec 31, 2021 | 332.42 | 333.99 | 331.19 | 332.97 | 1,034,758 | +0.84(+0.25%) |
Dec 30, 2021 | 335.80 | 337.98 | 331.95 | 332.13 | 1,584,617 | -2.55(-0.76%) |
Dec 29, 2021 | 337.25 | 338.17 | 334.48 | 334.69 | 1,463,538 | -3.93(-1.16%) |
Dec 28, 2021 | 338.14 | 341.87 | 337.76 | 338.62 | 742,348 | -0.95(-0.28%) |
Dec 27, 2021 | 338.84 | 340.54 | 337.34 | 339.56 | 984,520 | +1.48(+0.44%) |
Dec 23, 2021 | 336.90 | 340.28 | 335.26 | 338.08 | 1,030,715 | +2.15(+0.64%) |
Dec 22, 2021 | 337.95 | 340.38 | 332.58 | 335.93 | 1,633,781 | -2.72(-0.80%) |
Dec 21, 2021 | 331.84 | 341.27 | 331.25 | 338.65 | 1,568,532 | +10.79(+3.29%) |
Dec 20, 2021 | 332.00 | 332.06 | 325.60 | 327.86 | 1,843,539 | -8.10(-2.41%) |
Dec 17, 2021 | 338.16 | 339.21 | 330.67 | 335.96 | 3,084,349 | -1.22(-0.36%) |
Dec 16, 2021 | 338.62 | 340.55 | 335.93 | 337.18 | 2,009,331 | +4.21(+1.26%) |
Dec 15, 2021 | 338.35 | 339.01 | 327.24 | 332.97 | 2,048,033 | -4.46(-1.32%) |
Dec 14, 2021 | 338.72 | 343.05 | 334.98 | 337.44 | 1,859,040 | -2.78(-0.82%) |
Dec 13, 2021 | 347.67 | 349.94 | 338.24 | 340.21 | 1,420,404 | -6.72(-1.94%) |
Dec 10, 2021 | 351.29 | 352.39 | 345.94 | 346.93 | 1,240,268 | -3.45(-0.98%) |
Dec 09, 2021 | 348.37 | 352.69 | 346.58 | 350.38 | 927,319 | +0.83(+0.24%) |
Dec 08, 2021 | 350.72 | 352.39 | 346.35 | 349.55 | 1,221,890 | -0.27(-0.08%) |
Dec 07, 2021 | 348.22 | 355.27 | 347.70 | 349.82 | 1,527,029 | +6.61(+1.93%) |
Dec 06, 2021 | 341.50 | 346.49 | 339.33 | 343.20 | 1,593,510 | +5.10(+1.51%) |
Dec 03, 2021 | 341.38 | 341.78 | 334.00 | 338.10 | 1,425,151 | -1.34(-0.39%) |
Dec 02, 2021 | 333.88 | 342.83 | 332.51 | 339.44 | 2,033,563 | +8.78(+2.66%) |
Dec 01, 2021 | 342.34 | 342.45 | 330.51 | 330.66 | 1,813,127 | -3.86(-1.15%) |
Nov 30, 2021 | 335.16 | 340.99 | 330.94 | 334.52 | 3,801,785 | -2.47(-0.73%) |
Nov 29, 2021 | 354.33 | 355.30 | 335.31 | 336.99 | 2,997,003 | -10.85(-3.12%) |
Nov 26, 2021 | 343.68 | 349.78 | 337.67 | 347.84 | 2,384,793 | -8.29(-2.33%) |
Nov 24, 2021 | 347.81 | 362.69 | 347.39 | 356.13 | 4,630,654 | +17.99(+5.32%) |
Nov 23, 2021 | 337.85 | 341.82 | 333.90 | 338.14 | 1,735,647 | +0.12(+0.03%) |
Nov 22, 2021 | 336.68 | 343.39 | 332.17 | 338.02 | 1,763,205 | +2.91(+0.87%) |
Nov 19, 2021 | 342.45 | 343.53 | 334.51 | 335.11 | 1,801,201 | -10.61(-3.07%) |
Nov 18, 2021 | 352.86 | 347.81 | 345.52 | 345.72 | 2,301,405 | +3.48(+1.02%) |
Nov 17, 2021 | 348.52 | 348.91 | 338.06 | 342.25 | 1,701,122 | -8.22(-2.35%) |
Nov 16, 2021 | 348.40 | 354.52 | 346.78 | 350.47 | 1,182,649 | +0.83(+0.24%) |
Nov 15, 2021 | 350.56 | 352.15 | 348.17 | 349.63 | 1,007,157 | +2.22(+0.64%) |
Nov 12, 2021 | 345.83 | 347.70 | 342.26 | 347.42 | 1,044,614 | +2.76(+0.80%) |
Nov 11, 2021 | 341.81 | 347.16 | 341.03 | 344.66 | 808,332 | +3.29(+0.96%) |
Nov 10, 2021 | 342.61 | 341.37 | 1,103,109 | -8.06(-2.31%) | ||
Nov 09, 2021 | 350.46 | 351.59 | 340.77 | 349.43 | 1,440,291 | +0.08(+0.02%) |
Nov 08, 2021 | 347.55 | 353.80 | 346.58 | 349.35 | 1,590,881 | +5.48(+1.59%) |
Nov 05, 2021 | 341.55 | 347.24 | 339.82 | 343.87 | 1,469,749 | +4.21(+1.24%) |
Nov 04, 2021 | 333.83 | 339.67 | 333.34 | 339.66 | 1,378,165 | +7.55(+2.27%) |
Nov 03, 2021 | 335.11 | 335.96 | 324.75 | 332.11 | 3,045,141 | -11.86(-3.45%) |
Nov 02, 2021 | 348.58 | 348.58 | 339.31 | 343.97 | 1,416,582 | -3.34(-0.96%) |
Nov 01, 2021 | 336.05 | 353.97 | 344.56 | 347.31 | 2,469,280 | +15.92(+4.80%) |
Oct 29, 2021 | 337.39 | 338.22 | 329.69 | 331.39 | 1,613,917 | -7.15(-2.11%) |
Oct 28, 2021 | 328.46 | 338.63 | 327.44 | 338.55 | 1,960,480 | +11.10(+3.39%) |
Oct 27, 2021 | 331.81 | 335.04 | 327.24 | 327.44 | 2,069,056 | -2.83(-0.86%) |
Oct 26, 2021 | 342.09 | 330.13 | 330.27 | 1,432,280 | -11.20(-3.28%) | |
Oct 25, 2021 | 329.44 | 342.47 | 328.31 | 341.47 | 1,616,279 | +11.63(+3.52%) |
Oct 22, 2021 | 334.04 | 335.08 | 328.85 | 329.85 | 853,160 | -2.15(-0.65%) |
Oct 21, 2021 | 332.96 | 334.07 | 329.89 | 331.99 | 905,282 | -1.08(-0.33%) |
Oct 20, 2021 | 332.69 | 335.02 | 331.05 | 333.08 | 1,034,839 | +0.93(+0.28%) |
Oct 19, 2021 | 324.23 | 332.88 | 323.45 | 332.15 | 1,480,552 | +10.89(+3.39%) |
Oct 18, 2021 | 320.14 | 322.66 | 318.16 | 321.26 | 1,192,073 | -0.89(-0.28%) |
Oct 15, 2021 | 322.33 | 325.29 | 321.09 | 322.15 | 1,482,392 | +2.89(+0.91%) |
Oct 14, 2021 | 311.28 | 322.26 | 310.28 | 319.25 | 2,483,128 | +0.75(+0.23%) |
Oct 13, 2021 | 321.46 | 322.26 | 316.57 | 318.51 | 1,830,261 | -1.55(-0.48%) |
Oct 12, 2021 | 322.69 | 323.79 | 319.34 | 320.06 | 1,456,401 | -1.93(-0.60%) |
Oct 11, 2021 | 332.08 | 333.07 | 321.87 | 321.98 | 1,086,077 | -10.24(-3.08%) |
Oct 08, 2021 | 333.09 | 334.32 | 330.54 | 332.23 | 1,206,713 | -0.89(-0.27%) |
Oct 07, 2021 | 330.35 | 336.67 | 330.35 | 333.12 | 1,176,751 | +5.51(+1.68%) |
Oct 06, 2021 | 322.87 | 327.80 | 319.16 | 327.61 | 1,585,053 | +0.11(+0.03%) |
Oct 05, 2021 | 326.06 | 330.26 | 322.15 | 327.50 | 1,447,581 | -0.14(-0.04%) |
Oct 04, 2021 | 329.87 | 331.64 | 326.08 | 327.65 | 1,512,930 | -3.64(-1.10%) |
Oct 01, 2021 | 327.32 | 333.67 | 323.01 | 331.29 | 1,798,099 | +6.90(+2.13%) |
Sep 30, 2021 | 341.21 | 341.21 | 324.28 | 324.38 | 2,148,158 | -15.30(-4.50%) |
Sep 29, 2021 | 343.50 | 344.31 | 339.61 | 339.68 | 1,364,269 | -1.96(-0.57%) |
Sep 28, 2021 | 338.54 | 344.17 | 338.29 | 341.64 | 2,091,414 | +1.47(+0.43%) |
Sep 27, 2021 | 336.66 | 343.43 | 336.66 | 340.17 | 1,337,982 | +3.06(+0.91%) |
Sep 24, 2021 | 337.70 | 341.09 | 336.40 | 337.11 | 1,236,281 | -2.17(-0.64%) |
Sep 23, 2021 | 333.01 | 340.06 | 332.97 | 339.28 | 1,551,246 | +10.29(+3.13%) |
Sep 22, 2021 | 329.77 | 333.52 | 328.09 | 328.99 | 1,384,982 | +3.75(+1.15%) |
Sep 21, 2021 | 330.83 | 332.93 | 322.13 | 325.24 | 1,557,961 | -2.68(-0.82%) |
Sep 20, 2021 | 328.80 | 330.59 | 323.04 | 327.92 | 2,495,428 | -9.03(-2.68%) |
Sep 17, 2021 | 339.29 | 342.01 | 335.87 | 336.95 | 7,955,303 | -6.02(-1.76%) |
Sep 16, 2021 | 348.05 | 348.75 | 340.92 | 342.98 | 1,742,395 | -4.29(-1.23%) |
Sep 15, 2021 | 342.74 | 348.29 | 341.71 | 347.26 | 1,454,359 | +3.66(+1.06%) |
Sep 14, 2021 | 349.92 | 349.92 | 342.68 | 343.61 | 1,461,798 | -5.35(-1.53%) |
Sep 13, 2021 | 353.28 | 353.96 | 344.58 | 348.95 | 1,898,646 | -1.50(-0.43%) |
Sep 10, 2021 | 354.74 | 355.65 | 350.19 | 350.45 | 1,281,846 | -1.71(-0.49%) |
Sep 09, 2021 | 356.00 | 358.33 | 350.41 | 352.16 | 1,787,414 | -5.20(-1.46%) |
Sep 08, 2021 | 358.58 | 359.46 | 349.51 | 357.36 | 2,514,368 | -1.46(-0.41%) |
Sep 07, 2021 | 372.06 | 373.73 | 357.39 | 358.82 | 3,758,863 | -16.99(-4.52%) |
Sep 03, 2021 | 371.36 | 379.34 | 370.65 | 375.81 | 1,973,508 | +4.24(+1.14%) |
Sep 02, 2021 | 365.91 | 371.61 | 364.67 | 371.57 | 1,382,285 | +7.95(+2.19%) |
Sep 01, 2021 | 365.05 | 366.47 | 356.36 | 363.62 | 1,963,761 | -1.27(-0.35%) |
Aug 31, 2021 | 367.76 | 368.24 | 361.00 | 364.89 | 1,647,022 | -2.87(-0.78%) |
Aug 30, 2021 | 367.76 | 370.30 | 363.65 | 367.76 | 1,428,061 | +1.46(+0.40%) |
Aug 27, 2021 | 366.87 | 369.58 | 364.97 | 366.30 | 1,156,007 | -0.31(-0.08%) |
Aug 26, 2021 | 362.24 | 369.65 | 362.03 | 366.61 | 1,544,073 | +3.32(+0.91%) |
Aug 25, 2021 | 356.17 | 366.12 | 354.99 | 363.29 | 1,715,536 | +8.10(+2.28%) |
Aug 24, 2021 | 352.31 | 360.03 | 352.30 | 355.19 | 1,697,239 | +5.00(+1.43%) |
Aug 23, 2021 | 341.84 | 350.61 | 340.00 | 350.19 | 2,016,636 | +10.97(+3.24%) |
Aug 20, 2021 | 350.38 | 354.41 | 332.78 | 339.21 | 3,624,435 | -7.29(-2.10%) |
Aug 19, 2021 | 355.75 | 355.75 | 342.54 | 346.50 | 2,362,023 | -12.19(-3.40%) |
Aug 18, 2021 | 361.24 | 362.94 | 358.51 | 358.69 | 1,424,063 | -4.56(-1.25%) |
Aug 17, 2021 | 368.24 | 369.31 | 361.11 | 363.25 | 1,250,006 | -6.47(-1.75%) |
Aug 16, 2021 | 367.76 | 370.02 | 365.45 | 369.71 | 946,073 | -0.94(-0.25%) |
Aug 13, 2021 | 372.73 | 373.78 | 369.34 | 370.65 | 843,952 | -1.56(-0.42%) |
Aug 12, 2021 | 372.65 | 375.01 | 370.34 | 372.21 | 1,361,380 | -0.44(-0.12%) |
Aug 11, 2021 | 364.28 | 372.88 | 362.41 | 372.66 | 1,711,230 | +9.13(+2.51%) |
Aug 10, 2021 | 358.10 | 364.30 | 356.68 | 363.53 | 1,225,826 | +7.05(+1.98%) |
Aug 09, 2021 | 352.23 | 358.03 | 350.64 | 356.48 | 956,713 | +2.36(+0.67%) |
Aug 06, 2021 | 354.24 | 355.87 | 352.86 | 354.13 | 689,771 | +2.47(+0.70%) |
Aug 05, 2021 | 351.20 | 352.31 | 348.77 | 351.66 | 823,304 | +3.52(+1.01%) |
Aug 04, 2021 | 351.67 | 353.86 | 348.02 | 348.13 | 855,385 | -5.01(-1.42%) |
Aug 03, 2021 | 345.15 | 354.10 | 342.04 | 353.14 | 1,027,349 | +9.56(+2.78%) |