Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 315.09 | 318.50 | 313.31 | 316.15 | 2,617,682 | +1.46(+0.47%) |
Aug 30, 2022 | 315.98 | 316.93 | 312.38 | 314.69 | 1,940,405 | -0.27(-0.09%) |
Aug 29, 2022 | 314.96 | 317.30 | 313.16 | 314.96 | 1,945,168 | -2.34(-0.74%) |
Aug 26, 2022 | 328.56 | 328.94 | 316.92 | 317.30 | 1,806,515 | -9.52(-2.91%) |
Aug 25, 2022 | 324.89 | 327.17 | 322.69 | 326.82 | 1,879,013 | +4.29(+1.33%) |
Aug 24, 2022 | 319.77 | 324.77 | 319.37 | 322.52 | 1,622,971 | +1.66(+0.52%) |
Aug 23, 2022 | 322.53 | 324.54 | 319.78 | 320.87 | 1,630,490 | -2.11(-0.65%) |
Aug 22, 2022 | 323.00 | 324.97 | 321.41 | 322.98 | 1,827,459 | -6.46(-1.96%) |
Aug 19, 2022 | 331.07 | 331.88 | 327.77 | 329.44 | 1,921,362 | -4.95(-1.48%) |
Aug 18, 2022 | 332.64 | 334.94 | 330.94 | 334.39 | 1,168,376 | +0.74(+0.22%) |
Aug 17, 2022 | 331.92 | 335.40 | 330.85 | 333.65 | 1,670,045 | -1.16(-0.35%) |
Aug 16, 2022 | 332.95 | 336.23 | 332.03 | 334.81 | 1,845,613 | -0.83(-0.25%) |
Aug 15, 2022 | 331.07 | 338.26 | 329.23 | 335.64 | 2,168,567 | +1.91(+0.57%) |
Aug 12, 2022 | 333.37 | 334.43 | 330.26 | 333.73 | 2,511,797 | +2.02(+0.61%) |
Aug 11, 2022 | 330.13 | 335.83 | 329.92 | 331.71 | 2,503,054 | +3.56(+1.08%) |
Aug 10, 2022 | 321.98 | 329.84 | 321.97 | 328.16 | 2,607,232 | +10.65(+3.35%) |
Aug 09, 2022 | 317.06 | 318.97 | 315.57 | 317.51 | 1,683,396 | +1.83(+0.58%) |
Aug 08, 2022 | 317.97 | 319.60 | 315.36 | 315.68 | 1,548,273 | +0.01(+0.00%) |
Aug 05, 2022 | 312.11 | 317.78 | 310.95 | 315.67 | 1,989,348 | +2.64(+0.84%) |
Aug 04, 2022 | 314.36 | 315.32 | 311.85 | 313.03 | 1,625,673 | -1.23(-0.39%) |
Aug 03, 2022 | 313.21 | 316.46 | 310.90 | 314.25 | 1,876,437 | +4.99(+1.61%) |
Aug 02, 2022 | 310.79 | 312.99 | 308.64 | 309.26 | 1,974,884 | -3.96(-1.26%) |
Aug 01, 2022 | 312.89 | 315.79 | 310.33 | 313.22 | 1,565,347 | -1.24(-0.39%) |
Jul 29, 2022 | 310.79 | 316.15 | 310.79 | 314.46 | 2,239,548 | +4.04(+1.30%) |
Jul 28, 2022 | 306.83 | 311.24 | 303.61 | 310.42 | 1,929,568 | +4.31(+1.41%) |
Jul 27, 2022 | 302.10 | 307.86 | 300.30 | 306.11 | 2,208,368 | +5.65(+1.88%) |
Jul 26, 2022 | 303.50 | 305.88 | 299.72 | 300.46 | 2,177,936 | -5.25(-1.72%) |
Jul 25, 2022 | 307.46 | 308.71 | 304.28 | 305.72 | 4,266,425 | +0.18(+0.06%) |
Jul 22, 2022 | 308.54 | 310.36 | 303.90 | 305.54 | 1,940,467 | -2.46(-0.80%) |
Jul 21, 2022 | 302.31 | 308.58 | 301.68 | 308.00 | 2,669,873 | +4.80(+1.58%) |
Jul 20, 2022 | 299.26 | 303.88 | 298.35 | 303.20 | 3,699,015 | +3.21(+1.07%) |
Jul 19, 2022 | 286.35 | 301.02 | 286.27 | 299.99 | 5,978,855 | +15.84(+5.57%) |
Jul 18, 2022 | 288.40 | 293.58 | 281.75 | 284.15 | 7,172,010 | +6.97(+2.51%) |
Jul 15, 2022 | 270.23 | 279.60 | 268.96 | 277.18 | 3,665,777 | +11.58(+4.36%) |
Jul 14, 2022 | 268.10 | 268.10 | 262.20 | 265.60 | 3,362,502 | -8.07(-2.95%) |
Jul 13, 2022 | 274.01 | 274.65 | 269.58 | 273.68 | 1,997,311 | -2.25(-0.81%) |
Jul 12, 2022 | 273.26 | 282.10 | 273.07 | 275.92 | 1,878,946 | -0.61(-0.22%) |
Jul 11, 2022 | 276.55 | 279.70 | 275.30 | 276.53 | 1,611,689 | -3.10(-1.11%) |
Jul 08, 2022 | 283.44 | 283.81 | 278.32 | 279.64 | 1,530,675 | -2.01(-0.71%) |
Jul 07, 2022 | 280.76 | 282.09 | 276.93 | 281.64 | 2,168,826 | +4.56(+1.65%) |
Jul 06, 2022 | 279.45 | 280.46 | 274.10 | 277.08 | 1,880,999 | -3.25(-1.16%) |
Jul 05, 2022 | 276.36 | 280.47 | 271.99 | 280.32 | 2,631,393 | -1.92(-0.68%) |
Jul 01, 2022 | 278.50 | 283.28 | 275.16 | 282.24 | 1,857,604 | +2.09(+0.74%) |
Jun 30, 2022 | 279.74 | 283.24 | 275.64 | 280.15 | 2,829,575 | -5.91(-2.06%) |
Jun 29, 2022 | 286.14 | 289.98 | 282.88 | 286.06 | 2,629,471 | +3.57(+1.27%) |
Jun 28, 2022 | 288.53 | 291.43 | 282.19 | 282.49 | 2,467,512 | -1.22(-0.43%) |
Jun 27, 2022 | 285.85 | 287.04 | 281.91 | 283.70 | 2,214,180 | -1.86(-0.65%) |
Jun 24, 2022 | 274.48 | 285.92 | 273.53 | 285.56 | 4,224,186 | +15.64(+5.79%) |
Jun 23, 2022 | 267.65 | 270.32 | 263.14 | 269.92 | 2,699,794 | +1.54(+0.57%) |
Jun 22, 2022 | 266.26 | 269.77 | 265.08 | 268.38 | 2,611,383 | -0.25(-0.09%) |
Jun 21, 2022 | 271.43 | 271.71 | 266.91 | 268.64 | 2,656,990 | +4.73(+1.79%) |
Jun 17, 2022 | 266.11 | 270.01 | 262.36 | 263.90 | 5,549,458 | -4.89(-1.82%) |
Jun 16, 2022 | 266.63 | 269.88 | 263.30 | 268.80 | 2,943,669 | -4.80(-1.75%) |
Jun 15, 2022 | 270.86 | 277.76 | 268.04 | 273.60 | 2,888,963 | +7.10(+2.67%) |
Jun 14, 2022 | 268.19 | 272.76 | 265.33 | 266.50 | 2,637,615 | -0.74(-0.28%) |
Jun 13, 2022 | 263.16 | 270.16 | 262.52 | 267.23 | 4,471,505 | -3.49(-1.29%) |
Jun 10, 2022 | 280.13 | 281.69 | 270.56 | 270.72 | 4,103,265 | -16.22(-5.65%) |
Jun 09, 2022 | 295.76 | 296.31 | 286.76 | 286.95 | 3,071,344 | -9.87(-3.32%) |
Jun 08, 2022 | 300.26 | 301.40 | 295.04 | 296.81 | 1,523,974 | -6.44(-2.12%) |
Jun 07, 2022 | 300.21 | 303.57 | 298.68 | 303.25 | 2,668,201 | +0.94(+0.31%) |
Jun 06, 2022 | 304.66 | 306.75 | 301.63 | 302.31 | 1,165,994 | +1.73(+0.57%) |
Jun 03, 2022 | 302.66 | 304.19 | 299.47 | 300.58 | 1,313,438 | -5.25(-1.72%) |
Jun 02, 2022 | 302.39 | 306.73 | 301.10 | 305.84 | 2,075,341 | +2.26(+0.75%) |
Jun 01, 2022 | 308.43 | 310.57 | 297.90 | 303.57 | 2,470,254 | -4.72(-1.53%) |
May 31, 2022 | 305.61 | 311.00 | 304.34 | 308.29 | 2,886,816 | +0.25(+0.08%) |
May 27, 2022 | 306.32 | 308.12 | 302.98 | 308.04 | 2,247,179 | +4.64(+1.53%) |
May 26, 2022 | 298.40 | 305.15 | 298.10 | 303.40 | 2,602,843 | +8.18(+2.77%) |
May 25, 2022 | 291.79 | 297.74 | 290.60 | 295.21 | 2,057,862 | +0.89(+0.30%) |
May 24, 2022 | 295.63 | 296.06 | 287.27 | 294.32 | 1,994,687 | -2.49(-0.84%) |
May 23, 2022 | 293.17 | 301.71 | 291.62 | 296.81 | 2,829,357 | +9.20(+3.20%) |
May 20, 2022 | 291.80 | 293.05 | 280.69 | 287.62 | 2,334,386 | -1.31(-0.45%) |
May 19, 2022 | 284.82 | 290.61 | 284.42 | 288.93 | 2,249,307 | +1.38(+0.48%) |
May 18, 2022 | 289.68 | 293.30 | 285.82 | 287.55 | 2,168,257 | -5.85(-1.99%) |
May 17, 2022 | 290.50 | 294.66 | 288.87 | 293.40 | 2,235,251 | +8.93(+3.14%) |
May 16, 2022 | 286.82 | 287.31 | 281.76 | 284.47 | 1,673,519 | -3.33(-1.16%) |
May 13, 2022 | 284.65 | 290.27 | 284.59 | 287.80 | 2,296,024 | +7.11(+2.53%) |
May 12, 2022 | 281.24 | 283.95 | 275.52 | 280.69 | 3,633,842 | -2.01(-0.71%) |
May 11, 2022 | 285.99 | 291.47 | 282.18 | 282.70 | 2,474,473 | -3.29(-1.15%) |
May 10, 2022 | 292.23 | 295.45 | 281.85 | 285.99 | 2,984,988 | -3.59(-1.24%) |
May 09, 2022 | 289.61 | 294.15 | 285.91 | 289.58 | 3,469,085 | -3.81(-1.30%) |
May 06, 2022 | 292.76 | 294.10 | 286.92 | 293.39 | 2,534,044 | -0.10(-0.04%) |
May 05, 2022 | 300.46 | 300.63 | 289.39 | 293.50 | 2,796,571 | -10.35(-3.41%) |
May 04, 2022 | 296.08 | 304.49 | 292.65 | 303.85 | 2,804,641 | +8.86(+3.00%) |
May 03, 2022 | 292.04 | 299.54 | 291.86 | 294.99 | 2,779,321 | +3.98(+1.37%) |
May 02, 2022 | 286.69 | 291.90 | 283.31 | 291.01 | 3,165,443 | +4.62(+1.61%) |
Apr 29, 2022 | 297.42 | 299.13 | 285.66 | 286.39 | 3,345,577 | -12.11(-4.06%) |
Apr 28, 2022 | 297.29 | 299.39 | 292.63 | 298.50 | 2,323,600 | +4.86(+1.65%) |
Apr 27, 2022 | 292.62 | 299.28 | 292.62 | 293.65 | 2,633,687 | +0.10(+0.04%) |
Apr 26, 2022 | 298.07 | 301.49 | 293.24 | 293.54 | 2,977,168 | -7.78(-2.58%) |
Apr 25, 2022 | 296.60 | 302.02 | 293.19 | 301.32 | 3,299,757 | +1.55(+0.52%) |
Apr 22, 2022 | 311.53 | 311.71 | 299.50 | 299.78 | 3,333,616 | -13.62(-4.35%) |
Apr 21, 2022 | 322.80 | 325.63 | 312.52 | 313.40 | 3,303,526 | -6.34(-1.98%) |
Apr 20, 2022 | 316.96 | 323.34 | 316.40 | 319.74 | 3,249,841 | +4.79(+1.52%) |
Apr 19, 2022 | 309.81 | 316.12 | 309.81 | 314.95 | 2,957,182 | +5.69(+1.84%) |
Apr 18, 2022 | 300.60 | 311.86 | 300.60 | 309.25 | 3,895,653 | +7.72(+2.56%) |
Apr 14, 2022 | 307.93 | 312.21 | 299.08 | 301.53 | 5,825,140 | -0.31(-0.10%) |
Apr 13, 2022 | 296.06 | 302.46 | 295.04 | 301.84 | 3,221,113 | +2.05(+0.68%) |
Apr 12, 2022 | 301.57 | 306.67 | 298.13 | 299.79 | 2,522,390 | -0.92(-0.31%) |
Apr 11, 2022 | 300.56 | 308.34 | 299.08 | 300.71 | 2,928,988 | -0.59(-0.20%) |
Apr 08, 2022 | 293.98 | 303.44 | 293.43 | 301.30 | 3,513,878 | +6.79(+2.30%) |
Apr 07, 2022 | 295.31 | 296.08 | 288.93 | 294.51 | 3,797,449 | -1.98(-0.67%) |
Apr 06, 2022 | 299.99 | 300.57 | 296.01 | 296.49 | 3,360,129 | -7.22(-2.38%) |
Apr 05, 2022 | 306.89 | 309.12 | 303.25 | 303.71 | 2,745,215 | -3.98(-1.29%) |
Apr 04, 2022 | 309.37 | 311.12 | 305.49 | 307.69 | 2,741,668 | -1.88(-0.61%) |
Apr 01, 2022 | 313.05 | 313.27 | 307.09 | 309.57 | 2,607,836 | +0.11(+0.04%) |
Mar 31, 2022 | 315.12 | 315.46 | 309.46 | 309.46 | 2,807,476 | -5.15(-1.64%) |
Mar 30, 2022 | 317.81 | 318.61 | 312.77 | 314.61 | 2,826,599 | -3.82(-1.20%) |
Mar 29, 2022 | 321.06 | 322.49 | 315.68 | 318.42 | 2,545,016 | +4.09(+1.30%) |
Mar 28, 2022 | 317.01 | 317.34 | 310.78 | 314.34 | 2,327,903 | -2.05(-0.65%) |
Mar 25, 2022 | 316.33 | 320.46 | 314.50 | 316.39 | 1,686,857 | +1.18(+0.37%) |
Mar 24, 2022 | 315.40 | 316.40 | 313.40 | 315.21 | 2,073,710 | +0.58(+0.18%) |
Mar 23, 2022 | 318.74 | 319.52 | 314.18 | 314.63 | 2,343,048 | -6.94(-2.16%) |
Mar 22, 2022 | 320.81 | 324.59 | 318.86 | 321.56 | 3,033,443 | +3.76(+1.18%) |
Mar 21, 2022 | 323.67 | 324.65 | 316.07 | 317.81 | 3,627,762 | -5.98(-1.85%) |
Mar 18, 2022 | 317.68 | 325.08 | 316.21 | 323.79 | 6,264,773 | +1.98(+0.61%) |
Mar 17, 2022 | 316.28 | 322.11 | 313.96 | 321.81 | 2,564,025 | +2.35(+0.74%) |
Mar 16, 2022 | 314.12 | 319.99 | 313.36 | 319.45 | 3,698,677 | +10.87(+3.52%) |
Mar 15, 2022 | 306.62 | 311.15 | 304.53 | 308.58 | 2,283,449 | +3.92(+1.29%) |
Mar 14, 2022 | 308.63 | 310.89 | 302.71 | 304.66 | 2,498,538 | -1.89(-0.62%) |
Mar 11, 2022 | 313.46 | 315.56 | 306.28 | 306.56 | 2,787,802 | -2.72(-0.88%) |
Mar 10, 2022 | 307.15 | 311.09 | 304.46 | 309.27 | 2,380,475 | -3.46(-1.11%) |
Mar 09, 2022 | 310.94 | 316.37 | 309.40 | 312.73 | 3,409,876 | +11.46(+3.80%) |
Mar 08, 2022 | 302.34 | 309.89 | 298.63 | 301.28 | 3,834,177 | -0.49(-0.16%) |
Mar 07, 2022 | 306.39 | 307.30 | 300.79 | 301.76 | 3,933,923 | -7.29(-2.36%) |
Mar 04, 2022 | 306.56 | 309.99 | 303.74 | 309.06 | 3,514,564 | -3.51(-1.12%) |
Mar 03, 2022 | 317.68 | 320.15 | 309.49 | 312.57 | 2,548,436 | -2.77(-0.88%) |
Mar 02, 2022 | 310.87 | 316.87 | 306.93 | 315.35 | 3,700,085 | +7.67(+2.49%) |
Mar 01, 2022 | 316.31 | 317.02 | 306.57 | 307.68 | 6,024,287 | -10.40(-3.27%) |
Feb 28, 2022 | 317.11 | 320.45 | 314.59 | 318.08 | 4,574,260 | -8.23(-2.52%) |
Feb 25, 2022 | 317.05 | 326.85 | 320.05 | 326.31 | 3,197,989 | +9.25(+2.92%) |
Feb 24, 2022 | 306.22 | 317.81 | 304.71 | 317.05 | 4,893,637 | -0.93(-0.29%) |
Feb 23, 2022 | 323.93 | 325.50 | 316.71 | 317.98 | 2,377,060 | -2.87(-0.89%) |
Feb 22, 2022 | 319.17 | 325.26 | 317.99 | 320.85 | 2,779,399 | -1.65(-0.51%) |
Feb 18, 2022 | 322.50 | 0 | -2.81(-0.87%) | |||
Feb 17, 2022 | 334.38 | 336.41 | 324.18 | 325.32 | 3,328,702 | -10.24(-3.05%) |
Feb 16, 2022 | 336.77 | 338.33 | 332.28 | 335.56 | 2,320,783 | -3.63(-1.07%) |
Feb 15, 2022 | 339.33 | 341.00 | 336.78 | 339.19 | 1,981,104 | +3.45(+1.03%) |
Feb 14, 2022 | 338.37 | 339.51 | 332.89 | 335.74 | 2,779,962 | -2.63(-0.78%) |
Feb 11, 2022 | 343.48 | 349.40 | 336.23 | 338.37 | 3,371,403 | -7.00(-2.03%) |
Feb 10, 2022 | 346.43 | 351.73 | 343.74 | 345.37 | 2,577,002 | -3.69(-1.06%) |
Feb 09, 2022 | 347.63 | 350.69 | 345.67 | 349.06 | 2,414,612 | +4.13(+1.20%) |
Feb 08, 2022 | 345.84 | 347.30 | 341.34 | 344.93 | 3,669,720 | +1.82(+0.53%) |
Feb 07, 2022 | 340.63 | 346.20 | 338.64 | 343.11 | 2,827,636 | +0.51(+0.15%) |
Feb 04, 2022 | 337.54 | 345.72 | 336.46 | 342.60 | 4,036,889 | +8.13(+2.43%) |
Feb 03, 2022 | 338.14 | 333.80 | 334.47 | 2,544,258 | -3.89(-1.15%) | |
Feb 02, 2022 | 338.78 | 343.46 | 333.49 | 338.37 | 2,919,907 | -0.93(-0.27%) |
Feb 01, 2022 | 331.91 | 339.75 | 329.97 | 339.30 | 3,543,566 | +8.74(+2.64%) |
Jan 31, 2022 | 321.16 | 331.05 | 330.56 | 3,549,493 | +7.15(+2.21%) | |
Jan 28, 2022 | 314.76 | 323.54 | 310.77 | 323.41 | 3,985,660 | +5.57(+1.75%) |
Jan 27, 2022 | 322.16 | 325.05 | 314.75 | 317.83 | 2,761,379 | -1.54(-0.48%) |
Jan 26, 2022 | 323.03 | 326.64 | 315.54 | 319.37 | 4,013,742 | +1.05(+0.33%) |
Jan 25, 2022 | 314.88 | 319.46 | 308.40 | 318.32 | 4,241,927 | -1.71(-0.54%) |
Jan 24, 2022 | 314.38 | 320.67 | 304.04 | 320.03 | 7,049,648 | -0.49(-0.15%) |
Jan 21, 2022 | 322.04 | 325.25 | 317.55 | 320.52 | 5,262,082 | -3.90(-1.20%) |
Jan 20, 2022 | 325.17 | 332.89 | 322.60 | 324.42 | 4,930,075 | +0.73(+0.22%) |
Jan 19, 2022 | 333.97 | 335.24 | 322.83 | 323.70 | 7,951,527 | -5.22(-1.59%) |
Jan 18, 2022 | 335.55 | 336.98 | 323.61 | 328.92 | 14,081,587 | -26.11(-7.35%) |
Jan 14, 2022 | 355.03 | 0 | -9.19(-2.52%) | |||
Jan 13, 2022 | 367.25 | 369.87 | 363.24 | 364.22 | 2,676,594 | +0.46(+0.13%) |
Jan 12, 2022 | 375.81 | 376.63 | 362.13 | 363.76 | 4,457,394 | -11.87(-3.16%) |
Jan 11, 2022 | 373.03 | 375.91 | 369.36 | 375.64 | 1,877,050 | +3.62(+0.97%) |
Jan 10, 2022 | 374.02 | 376.87 | 367.40 | 372.02 | 3,227,035 | +1.55(+0.42%) |
Jan 07, 2022 | 370.62 | 373.31 | 367.70 | 370.47 | 2,532,932 | +0.54(+0.15%) |
Jan 06, 2022 | 373.73 | 373.91 | 360.15 | 369.93 | 3,176,213 | -1.58(-0.43%) |
Jan 05, 2022 | 381.93 | 384.59 | 370.83 | 371.52 | 3,721,001 | -8.25(-2.17%) |
Jan 04, 2022 | 374.87 | 382.38 | 373.89 | 379.76 | 4,200,618 | +11.32(+3.07%) |
Jan 03, 2022 | 362.54 | 372.14 | 361.00 | 368.44 | 3,577,689 | +11.91(+3.34%) |
Dec 31, 2021 | 358.81 | 360.62 | 354.93 | 356.53 | 1,718,131 | -2.77(-0.77%) |
Dec 30, 2021 | 361.38 | 363.27 | 359.00 | 359.30 | 1,243,907 | -0.63(-0.18%) |
Dec 29, 2021 | 361.58 | 362.97 | 358.27 | 359.93 | 1,422,919 | -1.31(-0.36%) |
Dec 28, 2021 | 362.48 | 364.72 | 359.96 | 361.25 | 1,639,710 | -0.40(-0.11%) |
Dec 27, 2021 | 360.67 | 362.64 | 358.81 | 361.65 | 1,534,809 | +2.80(+0.78%) |
Dec 23, 2021 | 357.69 | 361.25 | 357.48 | 358.85 | 1,742,702 | +2.53(+0.71%) |
Dec 22, 2021 | 354.55 | 357.89 | 353.47 | 356.33 | 1,595,777 | +1.87(+0.53%) |
Dec 21, 2021 | 350.83 | 356.10 | 349.27 | 354.45 | 3,157,090 | +8.12(+2.34%) |
Dec 20, 2021 | 349.98 | 350.08 | 341.71 | 346.33 | 3,998,673 | -9.50(-2.67%) |
Dec 17, 2021 | 362.74 | 366.89 | 354.74 | 355.83 | 7,619,664 | -14.51(-3.92%) |
Dec 16, 2021 | 368.25 | 372.64 | 365.15 | 370.34 | 3,835,348 | +6.95(+1.91%) |
Dec 15, 2021 | 363.01 | 364.78 | 354.71 | 363.39 | 3,000,134 | +1.02(+0.28%) |
Dec 14, 2021 | 357.47 | 365.80 | 357.19 | 362.37 | 2,991,055 | +3.90(+1.09%) |
Dec 13, 2021 | 364.58 | 364.58 | 356.63 | 358.48 | 2,480,391 | -5.98(-1.64%) |
Dec 10, 2021 | 370.93 | 371.73 | 362.23 | 364.46 | 2,031,965 | -5.06(-1.37%) |
Dec 09, 2021 | 368.79 | 372.97 | 366.27 | 369.52 | 2,264,932 | -0.77(-0.21%) |
Dec 08, 2021 | 373.94 | 374.39 | 368.26 | 370.30 | 1,749,720 | -2.60(-0.70%) |
Dec 07, 2021 | 366.81 | 374.43 | 366.33 | 372.90 | 2,618,729 | +10.07(+2.78%) |
Dec 06, 2021 | 362.24 | 366.83 | 357.41 | 362.82 | 2,142,348 | +6.12(+1.72%) |
Dec 03, 2021 | 363.36 | 363.36 | 353.25 | 356.70 | 3,012,814 | -4.48(-1.24%) |
Dec 02, 2021 | 352.29 | 362.63 | 350.45 | 361.18 | 3,581,860 | +10.31(+2.94%) |
Dec 01, 2021 | 357.71 | 363.62 | 350.62 | 350.87 | 2,656,710 | -2.34(-0.66%) |
Nov 30, 2021 | 355.57 | 358.63 | 349.75 | 353.21 | 4,926,330 | -5.14(-1.44%) |
Nov 29, 2021 | 365.27 | 367.47 | 354.57 | 358.36 | 3,108,899 | -2.64(-0.73%) |
Nov 26, 2021 | 356.45 | 363.15 | 354.81 | 361.00 | 2,899,295 | -9.09(-2.45%) |
Nov 24, 2021 | 375.47 | 377.77 | 369.26 | 370.09 | 2,358,188 | -6.63(-1.76%) |
Nov 23, 2021 | 371.07 | 377.29 | 368.53 | 376.71 | 2,591,428 | +9.44(+2.57%) |
Nov 22, 2021 | 364.50 | 373.14 | 361.73 | 367.28 | 3,299,274 | +8.13(+2.26%) |
Nov 19, 2021 | 354.50 | 361.79 | 353.26 | 359.15 | 2,817,293 | -3.69(-1.02%) |
Nov 18, 2021 | 363.70 | 363.70 | 362.58 | 362.84 | 1,992,671 | -0.17(-0.05%) |
Nov 17, 2021 | 372.55 | 373.29 | 362.93 | 363.00 | 3,152,601 | -10.70(-2.86%) |
Nov 16, 2021 | 374.46 | 376.22 | 369.91 | 373.70 | 1,399,306 | -1.59(-0.42%) |
Nov 15, 2021 | 376.40 | 377.64 | 374.47 | 375.30 | 1,550,466 | -0.09(-0.02%) |
Nov 12, 2021 | 373.62 | 375.56 | 370.10 | 375.39 | 1,467,014 | +2.38(+0.64%) |
Nov 11, 2021 | 370.97 | 374.32 | 369.46 | 373.01 | 1,348,849 | +2.98(+0.81%) |
Nov 10, 2021 | 373.00 | 370.02 | 2,416,907 | -5.78(-1.54%) | ||
Nov 09, 2021 | 376.50 | 377.87 | 370.89 | 375.80 | 2,422,075 | -2.77(-0.73%) |
Nov 08, 2021 | 380.01 | 383.49 | 378.22 | 378.57 | 1,860,521 | +1.17(+0.31%) |
Nov 05, 2021 | 381.41 | 384.23 | 376.49 | 377.40 | 2,271,171 | -0.92(-0.24%) |
Nov 04, 2021 | 384.42 | 385.66 | 373.64 | 378.32 | 4,098,802 | -9.11(-2.35%) |
Nov 03, 2021 | 392.26 | 393.09 | 382.48 | 387.43 | 3,823,940 | -5.52(-1.40%) |
Nov 02, 2021 | 384.84 | 395.09 | 382.69 | 392.95 | 3,235,954 | +6.63(+1.72%) |
Nov 01, 2021 | 386.66 | 385.29 | 383.12 | 386.32 | 1,963,383 | +3.11(+0.81%) |
Oct 29, 2021 | 383.83 | 385.63 | 381.20 | 383.21 | 2,223,851 | -1.36(-0.35%) |
Oct 28, 2021 | 381.96 | 384.67 | 379.24 | 384.58 | 1,558,829 | +3.55(+0.93%) |
Oct 27, 2021 | 386.18 | 387.58 | 380.62 | 381.03 | 2,228,691 | -6.14(-1.59%) |
Oct 26, 2021 | 386.01 | 387.16 | 1,988,078 | +2.65(+0.69%) | ||
Oct 25, 2021 | 385.87 | 388.91 | 383.14 | 384.51 | 1,967,302 | +0.40(+0.10%) |
Oct 22, 2021 | 380.10 | 385.08 | 379.27 | 384.11 | 2,603,873 | +6.24(+1.65%) |
Oct 21, 2021 | 377.14 | 382.57 | 375.12 | 377.87 | 2,332,093 | -0.28(-0.07%) |
Oct 20, 2021 | 381.04 | 384.12 | 376.58 | 378.15 | 2,645,368 | -3.96(-1.04%) |
Oct 19, 2021 | 384.91 | 385.53 | 379.82 | 382.11 | 2,768,340 | -1.42(-0.37%) |
Oct 18, 2021 | 378.26 | 385.62 | 377.88 | 383.53 | 4,129,040 | +7.06(+1.88%) |
Oct 15, 2021 | 372.98 | 377.58 | 367.44 | 376.46 | 6,969,561 | +13.79(+3.80%) |
Oct 14, 2021 | 363.42 | 364.96 | 354.33 | 362.68 | 3,640,775 | +4.53(+1.27%) |
Oct 13, 2021 | 359.71 | 360.06 | 351.02 | 358.14 | 2,580,254 | -0.20(-0.06%) |
Oct 12, 2021 | 358.06 | 360.26 | 353.24 | 358.35 | 2,251,610 | +1.20(+0.33%) |
Oct 11, 2021 | 364.25 | 368.01 | 356.95 | 357.15 | 1,926,410 | -7.02(-1.93%) |
Oct 08, 2021 | 362.34 | 365.56 | 359.88 | 364.17 | 1,560,500 | +2.03(+0.56%) |
Oct 07, 2021 | 364.26 | 368.84 | 361.34 | 362.14 | 2,530,830 | +2.38(+0.66%) |
Oct 06, 2021 | 354.50 | 361.15 | 351.05 | 359.76 | 2,277,050 | +2.08(+0.58%) |
Oct 05, 2021 | 350.53 | 359.91 | 348.59 | 357.68 | 2,705,535 | +10.81(+3.12%) |
Oct 04, 2021 | 352.49 | 358.66 | 345.64 | 346.87 | 3,121,729 | -5.42(-1.54%) |
Oct 01, 2021 | 351.78 | 354.82 | 348.44 | 352.30 | 2,569,757 | +1.83(+0.52%) |
Sep 30, 2021 | 359.71 | 359.71 | 349.16 | 350.47 | 2,876,707 | -6.36(-1.78%) |
Sep 29, 2021 | 362.20 | 363.78 | 356.28 | 356.83 | 2,108,264 | -4.27(-1.18%) |
Sep 28, 2021 | 371.25 | 374.74 | 360.07 | 361.10 | 2,813,528 | -9.56(-2.58%) |
Sep 27, 2021 | 367.67 | 371.76 | 366.37 | 370.66 | 3,007,091 | +8.31(+2.29%) |
Sep 24, 2021 | 362.00 | 363.87 | 360.27 | 362.35 | 1,930,406 | -0.94(-0.26%) |
Sep 23, 2021 | 361.93 | 365.03 | 359.88 | 363.29 | 2,715,647 | +5.92(+1.66%) |
Sep 22, 2021 | 353.04 | 360.91 | 352.03 | 357.37 | 3,224,779 | +8.93(+2.56%) |
Sep 21, 2021 | 353.08 | 353.69 | 346.81 | 348.44 | 2,561,576 | -2.12(-0.61%) |
Sep 20, 2021 | 350.27 | 353.09 | 345.34 | 350.56 | 4,132,195 | -12.36(-3.41%) |
Sep 17, 2021 | 367.43 | 370.06 | 360.48 | 362.92 | 4,147,515 | -4.84(-1.32%) |
Sep 16, 2021 | 375.03 | 376.38 | 366.10 | 367.76 | 3,109,174 | -4.89(-1.31%) |
Sep 15, 2021 | 368.98 | 374.18 | 367.32 | 372.64 | 3,457,327 | -1.61(-0.43%) |
Sep 14, 2021 | 380.39 | 386.61 | 373.41 | 374.26 | 3,527,994 | -5.16(-1.36%) |
Sep 13, 2021 | 377.71 | 379.52 | 374.36 | 379.42 | 1,944,292 | +5.36(+1.43%) |
Sep 10, 2021 | 378.25 | 379.91 | 373.77 | 374.06 | 2,112,074 | -1.02(-0.27%) |
Sep 09, 2021 | 375.17 | 379.07 | 374.09 | 375.08 | 2,615,628 | -0.39(-0.10%) |
Sep 08, 2021 | 379.38 | 381.02 | 375.19 | 375.47 | 1,775,550 | -4.93(-1.30%) |
Sep 07, 2021 | 381.04 | 384.49 | 379.77 | 380.40 | 1,680,236 | -0.92(-0.24%) |
Sep 03, 2021 | 383.82 | 384.86 | 380.66 | 381.32 | 1,482,190 | -2.96(-0.77%) |
Sep 02, 2021 | 384.85 | 387.13 | 382.56 | 384.28 | 2,025,058 | +0.78(+0.20%) |