Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 263.82 | 271.45 | 260.04 | 265.06 | 948,095 | -0.03(-0.01%) |
Sep 29, 2022 | 267.69 | 269.05 | 259.47 | 265.09 | 544,310 | -6.74(-2.48%) |
Sep 28, 2022 | 260.93 | 273.07 | 259.75 | 271.84 | 876,600 | +12.34(+4.75%) |
Sep 27, 2022 | 259.37 | 265.56 | 255.68 | 259.50 | 693,651 | +4.36(+1.71%) |
Sep 26, 2022 | 257.05 | 264.76 | 252.78 | 255.14 | 742,352 | -3.30(-1.28%) |
Sep 23, 2022 | 263.56 | 264.70 | 251.44 | 258.44 | 1,118,468 | -9.72(-3.62%) |
Sep 22, 2022 | 277.32 | 278.57 | 265.41 | 268.16 | 1,033,673 | -9.42(-3.39%) |
Sep 21, 2022 | 287.40 | 290.44 | 277.28 | 277.58 | 778,754 | -6.76(-2.38%) |
Sep 20, 2022 | 285.10 | 285.43 | 279.86 | 284.34 | 620,408 | -5.56(-1.92%) |
Sep 19, 2022 | 278.80 | 290.37 | 277.84 | 289.89 | 645,363 | +9.20(+3.28%) |
Sep 16, 2022 | 279.84 | 281.07 | 273.04 | 280.69 | 1,068,885 | -2.62(-0.92%) |
Sep 15, 2022 | 280.53 | 290.65 | 280.53 | 283.31 | 729,344 | -1.27(-0.44%) |
Sep 14, 2022 | 290.09 | 290.09 | 279.93 | 284.57 | 665,007 | -4.58(-1.58%) |
Sep 13, 2022 | 295.77 | 296.96 | 288.08 | 289.16 | 849,477 | -18.38(-5.98%) |
Sep 12, 2022 | 308.61 | 311.36 | 303.26 | 307.54 | 657,731 | +2.22(+0.73%) |
Sep 09, 2022 | 302.17 | 306.00 | 301.54 | 305.32 | 478,406 | +6.09(+2.04%) |
Sep 08, 2022 | 288.42 | 299.47 | 286.12 | 299.22 | 556,729 | +7.67(+2.63%) |
Sep 07, 2022 | 284.73 | 292.13 | 284.54 | 291.55 | 510,138 | +4.94(+1.72%) |
Sep 06, 2022 | 285.13 | 287.85 | 278.93 | 286.61 | 675,466 | +2.33(+0.82%) |
Sep 02, 2022 | 288.36 | 291.28 | 282.63 | 284.29 | 669,988 | +1.00(+0.35%) |
Sep 01, 2022 | 282.87 | 283.30 | 276.26 | 283.29 | 846,662 | -3.29(-1.15%) |
Aug 31, 2022 | 288.41 | 289.89 | 284.57 | 286.57 | 877,653 | -0.86(-0.30%) |
Aug 30, 2022 | 296.89 | 297.93 | 282.37 | 287.44 | 998,214 | -8.16(-2.76%) |
Aug 29, 2022 | 296.12 | 299.50 | 295.08 | 295.59 | 919,491 | -5.09(-1.69%) |
Aug 26, 2022 | 311.01 | 315.66 | 300.52 | 300.69 | 553,699 | -12.90(-4.11%) |
Aug 25, 2022 | 304.03 | 313.82 | 302.79 | 313.59 | 466,119 | +11.35(+3.76%) |
Aug 24, 2022 | 301.25 | 308.10 | 298.58 | 302.24 | 561,146 | +0.97(+0.32%) |
Aug 23, 2022 | 300.76 | 307.65 | 300.76 | 301.26 | 646,593 | -0.53(-0.18%) |
Aug 22, 2022 | 306.36 | 309.49 | 301.10 | 301.80 | 578,535 | -8.97(-2.89%) |
Aug 19, 2022 | 313.09 | 314.75 | 308.25 | 310.76 | 689,037 | -6.42(-2.02%) |
Aug 18, 2022 | 320.44 | 320.44 | 311.04 | 317.18 | 1,047,673 | -8.00(-2.46%) |
Aug 17, 2022 | 325.61 | 327.53 | 323.82 | 325.18 | 565,677 | -7.78(-2.34%) |
Aug 16, 2022 | 328.50 | 337.24 | 328.50 | 332.96 | 474,449 | +1.76(+0.53%) |
Aug 15, 2022 | 326.34 | 331.98 | 326.34 | 331.20 | 407,405 | +0.95(+0.29%) |
Aug 12, 2022 | 328.19 | 330.49 | 325.20 | 330.25 | 327,400 | +4.25(+1.30%) |
Aug 11, 2022 | 324.74 | 327.91 | 323.34 | 326.00 | 571,422 | +4.19(+1.30%) |
Aug 10, 2022 | 323.45 | 324.53 | 320.67 | 321.81 | 568,607 | +7.91(+2.52%) |
Aug 09, 2022 | 315.00 | 316.44 | 311.31 | 313.90 | 528,286 | -2.21(-0.70%) |
Aug 08, 2022 | 318.12 | 323.07 | 314.02 | 316.11 | 417,609 | -1.26(-0.40%) |
Aug 05, 2022 | 308.12 | 318.52 | 307.21 | 317.38 | 520,225 | +4.14(+1.32%) |
Aug 04, 2022 | 312.74 | 318.01 | 309.39 | 313.24 | 546,178 | +1.58(+0.51%) |
Aug 03, 2022 | 310.06 | 313.16 | 303.26 | 311.66 | 683,213 | +3.43(+1.11%) |
Aug 02, 2022 | 311.46 | 315.71 | 305.00 | 308.22 | 714,390 | -5.48(-1.75%) |
Aug 01, 2022 | 308.97 | 316.61 | 301.43 | 313.70 | 940,484 | -2.93(-0.93%) |
Jul 29, 2022 | 302.24 | 319.80 | 301.72 | 316.63 | 1,530,953 | +17.51(+5.85%) |
Jul 28, 2022 | 287.51 | 299.27 | 284.83 | 299.12 | 1,300,417 | +17.27(+6.13%) |
Jul 27, 2022 | 271.25 | 282.79 | 271.25 | 281.86 | 1,054,813 | +10.81(+3.99%) |
Jul 26, 2022 | 270.37 | 273.43 | 267.87 | 271.04 | 638,991 | -1.59(-0.58%) |
Jul 25, 2022 | 270.10 | 272.88 | 266.72 | 272.63 | 508,593 | +3.47(+1.29%) |
Jul 22, 2022 | 275.85 | 276.80 | 266.93 | 269.16 | 735,238 | -5.40(-1.97%) |
Jul 21, 2022 | 269.27 | 274.82 | 266.60 | 274.55 | 725,326 | +4.07(+1.51%) |
Jul 20, 2022 | 265.93 | 271.98 | 264.30 | 270.48 | 1,083,871 | +5.03(+1.90%) |
Jul 19, 2022 | 254.85 | 266.11 | 254.85 | 265.45 | 1,061,063 | +13.21(+5.24%) |
Jul 18, 2022 | 254.33 | 259.32 | 250.88 | 252.24 | 1,013,007 | +5.11(+2.07%) |
Jul 15, 2022 | 248.97 | 249.47 | 239.63 | 247.13 | 741,765 | +3.25(+1.33%) |
Jul 14, 2022 | 239.63 | 244.19 | 234.92 | 243.88 | 883,787 | -2.47(-1.00%) |
Jul 13, 2022 | 241.85 | 248.51 | 239.42 | 246.35 | 685,091 | +0.07(+0.03%) |
Jul 12, 2022 | 243.02 | 250.83 | 242.69 | 246.28 | 684,158 | +1.62(+0.66%) |
Jul 11, 2022 | 241.12 | 244.86 | 237.94 | 244.66 | 658,811 | +0.46(+0.19%) |
Jul 08, 2022 | 245.66 | 246.30 | 240.97 | 244.20 | 405,947 | -2.19(-0.89%) |
Jul 07, 2022 | 244.79 | 248.00 | 240.94 | 246.39 | 696,742 | +9.33(+3.94%) |
Jul 06, 2022 | 240.72 | 243.99 | 233.78 | 237.06 | 506,642 | -3.35(-1.39%) |
Jul 05, 2022 | 233.55 | 240.52 | 230.99 | 240.41 | 554,859 | +0.62(+0.26%) |
Jul 01, 2022 | 238.07 | 243.56 | 233.45 | 239.79 | 537,350 | +1.42(+0.60%) |
Jun 30, 2022 | 233.75 | 241.54 | 231.36 | 238.36 | 764,343 | +1.81(+0.76%) |
Jun 29, 2022 | 242.30 | 242.30 | 232.94 | 236.56 | 727,029 | -6.79(-2.79%) |
Jun 28, 2022 | 249.13 | 253.13 | 242.94 | 243.35 | 911,195 | -3.93(-1.59%) |
Jun 27, 2022 | 245.82 | 249.98 | 243.36 | 247.27 | 909,330 | +3.63(+1.49%) |
Jun 24, 2022 | 234.49 | 246.12 | 233.00 | 243.64 | 1,047,958 | +12.22(+5.28%) |
Jun 23, 2022 | 236.49 | 239.40 | 226.23 | 231.43 | 972,909 | -5.41(-2.28%) |
Jun 22, 2022 | 230.24 | 238.45 | 228.81 | 236.83 | 914,009 | -0.72(-0.30%) |
Jun 21, 2022 | 238.94 | 245.01 | 236.18 | 237.55 | 896,471 | +2.35(+1.00%) |
Jun 17, 2022 | 238.20 | 240.48 | 228.81 | 235.20 | 1,498,679 | -5.74(-2.38%) |
Jun 16, 2022 | 252.15 | 252.15 | 238.57 | 240.94 | 1,133,072 | -20.04(-7.68%) |
Jun 15, 2022 | 258.22 | 265.52 | 256.01 | 260.98 | 796,350 | +5.73(+2.25%) |
Jun 14, 2022 | 259.63 | 263.91 | 253.14 | 255.25 | 862,142 | -4.85(-1.86%) |
Jun 13, 2022 | 264.54 | 268.38 | 256.90 | 260.10 | 1,092,906 | -14.88(-5.41%) |
Jun 10, 2022 | 280.72 | 287.90 | 274.98 | 274.98 | 860,524 | -17.84(-6.09%) |
Jun 09, 2022 | 297.75 | 299.32 | 292.53 | 292.82 | 480,575 | -6.66(-2.22%) |
Jun 08, 2022 | 304.03 | 304.47 | 298.66 | 299.48 | 372,247 | -7.35(-2.40%) |
Jun 07, 2022 | 298.05 | 307.63 | 294.50 | 306.83 | 545,780 | +5.31(+1.76%) |
Jun 06, 2022 | 299.26 | 302.73 | 295.66 | 301.52 | 453,637 | +5.91(+2.00%) |
Jun 03, 2022 | 290.88 | 297.45 | 290.53 | 295.61 | 603,299 | +1.52(+0.52%) |
Jun 02, 2022 | 290.56 | 294.39 | 290.29 | 294.09 | 488,556 | +6.08(+2.11%) |
Jun 01, 2022 | 293.14 | 295.84 | 281.05 | 288.01 | 667,858 | -4.59(-1.57%) |
May 31, 2022 | 286.82 | 293.95 | 285.84 | 292.60 | 1,759,516 | +0.71(+0.24%) |
May 27, 2022 | 283.44 | 292.06 | 283.37 | 291.89 | 623,175 | +12.38(+4.43%) |
May 26, 2022 | 275.58 | 280.72 | 274.69 | 279.51 | 761,640 | +8.85(+3.27%) |
May 25, 2022 | 262.30 | 271.75 | 260.01 | 270.66 | 630,255 | +7.93(+3.02%) |
May 24, 2022 | 266.42 | 266.96 | 258.13 | 262.73 | 712,150 | -6.29(-2.34%) |
May 23, 2022 | 267.57 | 270.59 | 262.61 | 269.02 | 879,424 | +4.15(+1.57%) |
May 20, 2022 | 271.00 | 271.60 | 257.84 | 264.87 | 860,613 | -2.64(-0.99%) |
May 19, 2022 | 264.10 | 273.36 | 263.51 | 267.51 | 699,233 | -0.78(-0.29%) |
May 18, 2022 | 282.37 | 287.42 | 267.60 | 268.28 | 893,916 | -16.74(-5.87%) |
May 17, 2022 | 286.73 | 290.71 | 281.05 | 285.02 | 534,212 | +7.39(+2.66%) |
May 16, 2022 | 280.79 | 282.24 | 274.96 | 277.63 | 524,309 | -5.41(-1.91%) |
May 13, 2022 | 280.21 | 287.99 | 279.97 | 283.04 | 577,317 | +5.32(+1.91%) |
May 12, 2022 | 271.68 | 277.73 | 264.33 | 277.72 | 1,389,808 | +2.16(+0.78%) |
May 11, 2022 | 285.55 | 292.69 | 275.21 | 275.56 | 911,789 | -12.63(-4.38%) |
May 10, 2022 | 285.79 | 294.04 | 280.26 | 288.19 | 1,145,660 | +6.74(+2.40%) |
May 09, 2022 | 284.57 | 297.68 | 280.65 | 281.45 | 1,491,199 | -8.48(-2.92%) |
May 06, 2022 | 294.79 | 294.79 | 282.86 | 289.93 | 978,768 | -7.60(-2.55%) |
May 05, 2022 | 309.09 | 312.59 | 292.82 | 297.53 | 1,029,917 | -16.99(-5.40%) |
May 04, 2022 | 308.48 | 315.24 | 296.72 | 314.51 | 986,283 | +7.91(+2.58%) |
May 03, 2022 | 301.64 | 309.62 | 301.64 | 306.60 | 610,387 | +5.32(+1.77%) |
May 02, 2022 | 310.17 | 310.87 | 291.21 | 301.28 | 1,205,618 | -9.31(-3.00%) |
Apr 29, 2022 | 311.87 | 315.11 | 309.02 | 310.60 | 943,959 | -1.94(-0.62%) |
Apr 28, 2022 | 315.43 | 317.94 | 299.86 | 312.54 | 1,272,434 | +8.71(+2.87%) |
Apr 27, 2022 | 296.11 | 304.84 | 294.47 | 303.83 | 1,049,933 | +7.22(+2.43%) |
Apr 26, 2022 | 303.69 | 306.07 | 295.11 | 296.60 | 875,242 | -10.81(-3.52%) |
Apr 25, 2022 | 303.18 | 309.36 | 296.15 | 307.42 | 1,223,360 | -1.36(-0.44%) |
Apr 22, 2022 | 327.89 | 330.06 | 308.45 | 308.78 | 994,905 | -22.62(-6.83%) |
Apr 21, 2022 | 352.31 | 353.06 | 329.58 | 331.40 | 931,612 | -15.08(-4.35%) |
Apr 20, 2022 | 348.81 | 353.13 | 345.23 | 346.48 | 572,049 | +1.58(+0.46%) |
Apr 19, 2022 | 333.84 | 345.64 | 333.64 | 344.90 | 625,052 | +11.71(+3.51%) |
Apr 18, 2022 | 323.82 | 335.49 | 323.82 | 333.20 | 692,631 | +8.32(+2.56%) |
Apr 14, 2022 | 320.02 | 328.29 | 320.02 | 324.87 | 536,571 | +6.20(+1.95%) |
Apr 13, 2022 | 313.63 | 319.37 | 312.11 | 318.67 | 377,877 | +5.84(+1.87%) |
Apr 12, 2022 | 312.79 | 320.90 | 309.61 | 312.83 | 548,660 | +2.72(+0.88%) |
Apr 11, 2022 | 308.17 | 317.97 | 306.29 | 310.12 | 644,424 | -1.00(-0.32%) |
Apr 08, 2022 | 313.40 | 318.58 | 310.23 | 311.12 | 818,032 | -3.80(-1.21%) |
Apr 07, 2022 | 319.34 | 320.49 | 311.87 | 314.91 | 831,792 | -4.47(-1.40%) |
Apr 06, 2022 | 329.96 | 330.69 | 314.95 | 319.38 | 1,273,614 | -16.44(-4.89%) |
Apr 05, 2022 | 342.32 | 343.67 | 334.33 | 335.82 | 662,965 | -7.54(-2.19%) |
Apr 04, 2022 | 346.84 | 346.90 | 342.08 | 343.35 | 604,221 | -4.02(-1.16%) |
Apr 01, 2022 | 352.04 | 354.78 | 344.02 | 347.38 | 474,845 | -1.19(-0.34%) |
Mar 31, 2022 | 352.70 | 358.44 | 348.51 | 348.56 | 718,663 | -3.91(-1.11%) |
Mar 30, 2022 | 356.58 | 359.88 | 350.96 | 352.47 | 650,646 | -5.90(-1.65%) |
Mar 29, 2022 | 360.29 | 361.71 | 349.99 | 358.37 | 622,893 | +1.77(+0.50%) |
Mar 28, 2022 | 355.66 | 356.75 | 349.75 | 356.60 | 405,463 | -0.26(-0.07%) |
Mar 25, 2022 | 353.27 | 357.68 | 352.12 | 356.86 | 610,703 | +4.60(+1.31%) |
Mar 24, 2022 | 349.58 | 352.85 | 345.48 | 352.26 | 570,270 | +4.46(+1.28%) |
Mar 23, 2022 | 348.36 | 354.41 | 345.42 | 347.80 | 810,987 | -1.89(-0.54%) |
Mar 22, 2022 | 343.45 | 351.38 | 343.01 | 349.69 | 717,780 | +8.40(+2.46%) |
Mar 21, 2022 | 339.77 | 342.42 | 336.98 | 341.29 | 621,482 | +1.53(+0.45%) |
Mar 18, 2022 | 336.03 | 342.92 | 335.48 | 339.76 | 684,854 | -0.52(-0.15%) |
Mar 17, 2022 | 327.32 | 341.78 | 326.83 | 340.28 | 925,002 | +9.04(+2.73%) |
Mar 16, 2022 | 323.59 | 334.12 | 323.59 | 331.24 | 847,175 | +9.04(+2.81%) |
Mar 15, 2022 | 314.99 | 324.93 | 314.31 | 322.20 | 583,987 | +7.94(+2.53%) |
Mar 14, 2022 | 318.15 | 324.85 | 312.39 | 314.27 | 816,688 | -2.44(-0.77%) |
Mar 11, 2022 | 321.36 | 324.56 | 316.42 | 316.71 | 471,682 | +1.47(+0.47%) |
Mar 10, 2022 | 306.63 | 316.31 | 315.24 | 447,612 | +5.36(+1.73%) | |
Mar 09, 2022 | 313.02 | 314.98 | 308.20 | 309.88 | 718,218 | +5.01(+1.64%) |
Mar 08, 2022 | 296.29 | 314.31 | 296.29 | 304.87 | 921,746 | +12.21(+4.17%) |
Mar 07, 2022 | 311.91 | 311.91 | 289.97 | 292.66 | 1,018,604 | -17.93(-5.77%) |
Mar 04, 2022 | 318.73 | 319.98 | 306.46 | 310.59 | 667,386 | -11.90(-3.69%) |
Mar 03, 2022 | 323.16 | 324.79 | 316.34 | 322.49 | 630,126 | +2.29(+0.71%) |
Mar 02, 2022 | 310.53 | 323.49 | 309.81 | 320.20 | 500,560 | +13.02(+4.24%) |
Mar 01, 2022 | 314.06 | 314.97 | 304.20 | 307.18 | 641,193 | -8.42(-2.67%) |
Feb 28, 2022 | 306.62 | 316.18 | 305.72 | 315.60 | 682,490 | +5.21(+1.68%) |
Feb 25, 2022 | 303.22 | 311.55 | 303.84 | 310.39 | 526,490 | +7.84(+2.59%) |
Feb 24, 2022 | 283.55 | 303.11 | 282.97 | 302.55 | 768,494 | +8.95(+3.05%) |
Feb 23, 2022 | 309.56 | 311.31 | 292.96 | 293.60 | 833,190 | -12.87(-4.20%) |
Feb 22, 2022 | 304.20 | 310.13 | 302.62 | 306.48 | 684,756 | +0.49(+0.16%) |
Feb 18, 2022 | 305.99 | 0 | -2.34(-0.76%) | |||
Feb 17, 2022 | 315.49 | 318.30 | 307.50 | 308.33 | 441,880 | -10.71(-3.36%) |
Feb 16, 2022 | 314.56 | 320.51 | 314.51 | 319.04 | 465,514 | +2.21(+0.70%) |
Feb 15, 2022 | 311.10 | 317.50 | 308.34 | 316.83 | 776,815 | +9.44(+3.07%) |
Feb 14, 2022 | 304.68 | 312.96 | 304.48 | 307.39 | 621,504 | +0.33(+0.11%) |
Feb 11, 2022 | 319.00 | 320.94 | 302.67 | 307.05 | 847,116 | -12.53(-3.92%) |
Feb 10, 2022 | 323.72 | 328.96 | 316.94 | 319.58 | 617,545 | -8.35(-2.55%) |
Feb 09, 2022 | 322.30 | 328.77 | 320.84 | 327.94 | 543,376 | +10.60(+3.34%) |
Feb 08, 2022 | 312.41 | 318.48 | 310.83 | 317.34 | 555,145 | +7.47(+2.41%) |
Feb 07, 2022 | 309.11 | 311.94 | 306.84 | 309.87 | 525,874 | +3.42(+1.12%) |
Feb 04, 2022 | 316.86 | 319.34 | 306.16 | 306.45 | 772,980 | -11.91(-3.74%) |
Feb 03, 2022 | 315.51 | 318.36 | 848,813 | -1.76(-0.55%) | ||
Feb 02, 2022 | 323.85 | 327.26 | 317.83 | 320.12 | 922,867 | -3.72(-1.15%) |
Feb 01, 2022 | 311.55 | 323.89 | 311.55 | 323.83 | 855,906 | +9.70(+3.09%) |
Jan 31, 2022 | 309.55 | 314.13 | 833,219 | +2.31(+0.74%) | ||
Jan 28, 2022 | 311.67 | 315.02 | 300.12 | 311.82 | 1,114,338 | -1.99(-0.63%) |
Jan 27, 2022 | 323.63 | 323.63 | 307.45 | 313.81 | 2,004,668 | +11.81(+3.91%) |
Jan 26, 2022 | 307.47 | 313.87 | 299.28 | 302.00 | 995,203 | -0.63(-0.21%) |
Jan 25, 2022 | 299.33 | 307.79 | 295.52 | 302.63 | 1,192,816 | -3.72(-1.21%) |
Jan 24, 2022 | 283.04 | 307.12 | 281.49 | 306.35 | 1,327,056 | +14.74(+5.05%) |
Jan 21, 2022 | 296.67 | 303.66 | 289.44 | 291.61 | 955,984 | -9.75(-3.24%) |
Jan 20, 2022 | 303.89 | 311.66 | 300.50 | 301.36 | 746,471 | -0.19(-0.06%) |
Jan 19, 2022 | 311.65 | 311.66 | 301.29 | 301.55 | 676,449 | -6.77(-2.20%) |
Jan 18, 2022 | 317.52 | 318.87 | 307.98 | 308.32 | 778,841 | -13.37(-4.15%) |
Jan 14, 2022 | 321.69 | 0 | -8.23(-2.50%) | |||
Jan 13, 2022 | 327.67 | 338.81 | 327.67 | 329.92 | 745,682 | +4.18(+1.28%) |
Jan 12, 2022 | 331.95 | 338.54 | 325.10 | 325.74 | 1,054,222 | -2.00(-0.61%) |
Jan 11, 2022 | 316.99 | 328.50 | 309.77 | 327.74 | 905,858 | +11.56(+3.66%) |
Jan 10, 2022 | 321.50 | 322.05 | 310.82 | 316.18 | 809,836 | -3.70(-1.16%) |
Jan 07, 2022 | 328.83 | 332.38 | 319.50 | 319.88 | 811,245 | -9.02(-2.74%) |
Jan 06, 2022 | 331.63 | 332.25 | 324.59 | 328.90 | 547,195 | +0.15(+0.05%) |
Jan 05, 2022 | 340.80 | 344.92 | 327.75 | 328.75 | 816,565 | -11.85(-3.48%) |
Jan 04, 2022 | 328.56 | 342.61 | 327.06 | 340.60 | 712,098 | +16.14(+4.98%) |
Jan 03, 2022 | 327.02 | 332.41 | 323.11 | 324.45 | 534,398 | -1.62(-0.50%) |
Dec 31, 2021 | 322.15 | 327.93 | 319.43 | 326.07 | 672,334 | +2.36(+0.73%) |
Dec 30, 2021 | 327.28 | 329.72 | 323.55 | 323.72 | 342,630 | -4.15(-1.27%) |
Dec 29, 2021 | 328.60 | 329.82 | 326.37 | 327.87 | 361,212 | +0.54(+0.16%) |
Dec 28, 2021 | 327.05 | 331.25 | 324.98 | 327.33 | 259,330 | +0.07(+0.02%) |
Dec 27, 2021 | 326.77 | 327.26 | 322.40 | 327.26 | 389,391 | +1.74(+0.53%) |
Dec 23, 2021 | 321.73 | 329.57 | 321.73 | 325.52 | 379,739 | +5.95(+1.86%) |
Dec 22, 2021 | 323.73 | 325.63 | 317.24 | 319.57 | 610,349 | -3.22(-1.00%) |
Dec 21, 2021 | 309.64 | 324.01 | 309.11 | 322.79 | 635,284 | +6.84(+2.16%) |
Dec 20, 2021 | 319.71 | 319.94 | 310.69 | 315.95 | 766,914 | -10.16(-3.11%) |
Dec 17, 2021 | 330.68 | 331.20 | 321.62 | 326.11 | 1,177,648 | -5.04(-1.52%) |
Dec 16, 2021 | 339.85 | 342.51 | 329.06 | 331.15 | 532,766 | -3.61(-1.08%) |
Dec 15, 2021 | 330.00 | 336.27 | 321.62 | 334.77 | 683,937 | +3.50(+1.06%) |
Dec 14, 2021 | 329.39 | 335.67 | 327.18 | 331.26 | 480,097 | -0.67(-0.20%) |
Dec 13, 2021 | 340.42 | 340.85 | 329.04 | 331.93 | 688,118 | -9.37(-2.75%) |
Dec 10, 2021 | 351.79 | 353.26 | 338.38 | 341.30 | 611,406 | -8.56(-2.45%) |
Dec 09, 2021 | 354.24 | 355.41 | 348.39 | 349.86 | 600,392 | -0.42(-0.12%) |
Dec 08, 2021 | 349.97 | 354.26 | 349.38 | 350.28 | 554,377 | +0.21(+0.06%) |
Dec 07, 2021 | 347.71 | 357.66 | 345.42 | 350.07 | 868,352 | +11.64(+3.44%) |
Dec 06, 2021 | 328.93 | 341.49 | 323.04 | 338.44 | 1,547,347 | +11.83(+3.62%) |
Dec 03, 2021 | 337.36 | 337.36 | 320.76 | 326.60 | 834,277 | -6.47(-1.94%) |
Dec 02, 2021 | 328.98 | 337.39 | 328.73 | 333.07 | 683,333 | +6.48(+1.98%) |
Dec 01, 2021 | 342.42 | 343.20 | 326.47 | 326.59 | 1,003,274 | -5.81(-1.75%) |
Nov 30, 2021 | 347.44 | 348.84 | 331.71 | 332.40 | 1,487,216 | -17.94(-5.12%) |
Nov 29, 2021 | 360.50 | 362.00 | 349.75 | 350.34 | 671,440 | -5.11(-1.44%) |
Nov 26, 2021 | 353.77 | 357.84 | 347.63 | 355.45 | 553,298 | -11.44(-3.12%) |
Nov 24, 2021 | 364.84 | 369.89 | 364.07 | 366.89 | 368,628 | -1.28(-0.35%) |
Nov 23, 2021 | 369.57 | 371.79 | 364.45 | 368.17 | 1,028,599 | -1.73(-0.47%) |
Nov 22, 2021 | 372.26 | 379.62 | 369.70 | 369.90 | 517,419 | +1.66(+0.45%) |
Nov 19, 2021 | 367.96 | 373.54 | 364.79 | 368.24 | 489,051 | -2.56(-0.69%) |
Nov 18, 2021 | 373.29 | 371.71 | 369.96 | 370.80 | 324,435 | -1.83(-0.49%) |
Nov 17, 2021 | 372.69 | 374.83 | 367.30 | 372.62 | 546,257 | -1.90(-0.51%) |
Nov 16, 2021 | 378.73 | 380.24 | 373.66 | 374.53 | 377,655 | -2.57(-0.68%) |
Nov 15, 2021 | 378.97 | 381.87 | 376.24 | 377.10 | 316,141 | +1.31(+0.35%) |
Nov 12, 2021 | 376.02 | 379.78 | 374.58 | 375.79 | 359,937 | +0.50(+0.13%) |
Nov 11, 2021 | 373.74 | 380.61 | 371.86 | 375.29 | 392,013 | +2.42(+0.65%) |
Nov 10, 2021 | 382.34 | 372.87 | 647,570 | -11.30(-2.94%) | ||
Nov 09, 2021 | 384.66 | 387.87 | 380.67 | 384.17 | 356,461 | -1.27(-0.33%) |
Nov 08, 2021 | 403.66 | 407.22 | 385.17 | 385.44 | 1,072,436 | +0.81(+0.21%) |
Nov 05, 2021 | 382.44 | 389.54 | 381.82 | 384.62 | 484,110 | +5.88(+1.55%) |
Nov 04, 2021 | 378.54 | 380.50 | 373.80 | 378.75 | 496,982 | +4.61(+1.23%) |
Nov 03, 2021 | 376.76 | 379.75 | 369.99 | 374.13 | 677,725 | -4.83(-1.27%) |
Nov 02, 2021 | 378.74 | 384.26 | 375.56 | 378.96 | 546,746 | +2.81(+0.75%) |
Nov 01, 2021 | 373.38 | 377.71 | 374.82 | 376.16 | 650,252 | +4.14(+1.11%) |
Oct 29, 2021 | 362.77 | 373.06 | 361.56 | 372.01 | 1,061,519 | +11.71(+3.25%) |
Oct 28, 2021 | 357.92 | 366.56 | 342.71 | 360.31 | 1,326,044 | +19.26(+5.65%) |
Oct 27, 2021 | 349.86 | 352.93 | 340.30 | 341.05 | 730,310 | -9.46(-2.70%) |
Oct 26, 2021 | 361.11 | 350.35 | 350.51 | 602,905 | -8.90(-2.48%) | |
Oct 25, 2021 | 361.91 | 363.20 | 357.81 | 359.41 | 545,326 | -1.99(-0.55%) |
Oct 22, 2021 | 359.60 | 363.45 | 357.80 | 361.40 | 360,478 | +2.84(+0.79%) |
Oct 21, 2021 | 355.58 | 359.79 | 352.44 | 358.56 | 377,106 | -0.51(-0.14%) |
Oct 20, 2021 | 345.81 | 360.78 | 344.75 | 359.07 | 634,602 | +12.25(+3.53%) |
Oct 19, 2021 | 344.92 | 350.68 | 343.65 | 346.83 | 356,208 | +3.11(+0.91%) |
Oct 18, 2021 | 340.17 | 344.56 | 337.64 | 343.71 | 430,427 | +0.91(+0.27%) |
Oct 15, 2021 | 350.33 | 353.00 | 342.05 | 342.80 | 618,199 | -2.94(-0.85%) |
Oct 14, 2021 | 337.84 | 346.57 | 336.64 | 345.75 | 426,531 | +12.65(+3.80%) |
Oct 13, 2021 | 336.38 | 340.85 | 330.66 | 333.10 | 395,301 | -3.21(-0.95%) |
Oct 12, 2021 | 338.87 | 340.81 | 334.50 | 336.31 | 393,782 | -0.19(-0.06%) |
Oct 11, 2021 | 336.09 | 343.04 | 335.33 | 336.49 | 451,479 | +0.34(+0.10%) |
Oct 08, 2021 | 342.45 | 345.60 | 335.97 | 336.15 | 434,712 | -9.69(-2.80%) |
Oct 07, 2021 | 345.37 | 350.86 | 343.67 | 345.83 | 533,352 | +5.65(+1.66%) |
Oct 06, 2021 | 340.51 | 346.28 | 334.22 | 340.18 | 741,390 | -6.26(-1.81%) |
Oct 05, 2021 | 346.15 | 351.18 | 339.57 | 346.44 | 875,081 | +4.21(+1.23%) |
Oct 04, 2021 | 348.96 | 350.61 | 339.54 | 342.23 | 623,517 | -9.21(-2.62%) |