Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 244.03 | 249.99 | 244.03 | 245.11 | 3,987 | -3.06(-1.24%) |
Sep 29, 2022 | 252.80 | 252.80 | 248.18 | 248.18 | 3,725 | -5.96(-2.35%) |
Sep 28, 2022 | 261.04 | 267.79 | 254.14 | 254.14 | 4,780 | -1.80(-0.70%) |
Sep 27, 2022 | 258.19 | 258.19 | 255.94 | 255.94 | 1,710 | -3.71(-1.43%) |
Sep 26, 2022 | 265.05 | 265.05 | 259.64 | 259.64 | 3,351 | -6.72(-2.52%) |
Sep 23, 2022 | 266.98 | 266.98 | 266.36 | 266.36 | 2,163 | -5.96(-2.19%) |
Sep 22, 2022 | 270.38 | 272.32 | 266.98 | 272.32 | 1,744 | -2.16(-0.79%) |
Sep 21, 2022 | 276.23 | 276.24 | 274.48 | 274.48 | 1,859 | +3.99(+1.48%) |
Sep 20, 2022 | 270.49 | 270.49 | 270.49 | 270.49 | 740 | -5.71(-2.07%) |
Sep 19, 2022 | 276.20 | 276.20 | 276.20 | 276.20 | 761 | -0.10(-0.04%) |
Sep 16, 2022 | 275.85 | 276.30 | 272.24 | 276.30 | 7,622 | +0.16(+0.06%) |
Sep 15, 2022 | 278.19 | 278.19 | 276.14 | 276.14 | 2,406 | -3.81(-1.36%) |
Sep 14, 2022 | 278.84 | 280.52 | 278.84 | 279.95 | 4,486 | -0.83(-0.30%) |
Sep 13, 2022 | 280.78 | 280.78 | 280.78 | 280.78 | 2,042 | -9.12(-3.14%) |
Sep 12, 2022 | 282.02 | 289.98 | 276.33 | 289.89 | 4,162 | +8.87(+3.16%) |
Sep 09, 2022 | 271.06 | 282.71 | 271.06 | 281.02 | 2,665 | +3.92(+1.42%) |
Sep 08, 2022 | 278.19 | 281.95 | 277.10 | 277.10 | 3,819 | -2.91(-1.04%) |
Sep 07, 2022 | 279.86 | 282.88 | 278.63 | 280.01 | 2,155 | +1.70(+0.61%) |
Sep 06, 2022 | 283.12 | 283.12 | 278.31 | 278.31 | 2,609 | -10.82(-3.74%) |
Sep 02, 2022 | 298.69 | 298.69 | 289.12 | 289.12 | 1,442 | -1.21(-0.42%) |
Sep 01, 2022 | 288.93 | 291.83 | 288.93 | 290.33 | 3,120 | +0.53(+0.18%) |
Aug 31, 2022 | 286.99 | 290.67 | 286.99 | 289.81 | 3,238 | -2.12(-0.73%) |
Aug 30, 2022 | 291.92 | 291.92 | 291.92 | 291.92 | 769 | +2.51(+0.87%) |
Aug 29, 2022 | 287.07 | 289.42 | 287.07 | 289.42 | 1,203 | -0.20(-0.07%) |
Aug 26, 2022 | 289.61 | 289.61 | 289.61 | 289.61 | 1,081 | -9.08(-3.04%) |
Aug 25, 2022 | 302.34 | 302.34 | 298.69 | 298.69 | 4,373 | -3.91(-1.29%) |
Aug 24, 2022 | 303.66 | 303.66 | 302.59 | 302.59 | 2,944 | +0.83(+0.28%) |
Aug 23, 2022 | 301.76 | 301.76 | 301.76 | 301.76 | 1,371 | -0.09(-0.03%) |
Aug 22, 2022 | 307.37 | 316.41 | 301.85 | 301.85 | 2,135 | -5.38(-1.75%) |
Aug 19, 2022 | 304.69 | 309.55 | 304.55 | 307.23 | 1,692 | -1.47(-0.48%) |
Aug 18, 2022 | 308.70 | 308.70 | 308.70 | 308.70 | 1,066 | +5.04(+1.66%) |
Aug 17, 2022 | 303.67 | 303.67 | 303.67 | 303.67 | 1,160 | -2.47(-0.81%) |
Aug 16, 2022 | 306.14 | 306.14 | 306.14 | 306.14 | 1,172 | +3.74(+1.24%) |
Aug 15, 2022 | 288.61 | 303.69 | 288.61 | 302.40 | 5,345 | +13.79(+4.78%) |
Aug 12, 2022 | 286.03 | 288.61 | 286.03 | 288.61 | 1,516 | +3.61(+1.27%) |
Aug 11, 2022 | 291.64 | 291.64 | 284.99 | 284.99 | 1,151 | +2.17(+0.77%) |
Aug 10, 2022 | 282.83 | 282.83 | 282.83 | 282.83 | 1,518 | +1.17(+0.42%) |
Aug 09, 2022 | 281.65 | 281.65 | 281.65 | 281.65 | 936 | +0.27(+0.10%) |
Aug 08, 2022 | 283.07 | 283.08 | 281.38 | 281.38 | 3,004 | -7.64(-2.64%) |
Aug 05, 2022 | 292.83 | 292.83 | 289.02 | 289.02 | 1,077 | -5.37(-1.82%) |
Aug 04, 2022 | 296.72 | 297.79 | 290.59 | 294.39 | 2,124 | +1.56(+0.53%) |
Aug 03, 2022 | 295.93 | 295.93 | 292.83 | 292.83 | 2,226 | +4.34(+1.51%) |
Aug 02, 2022 | 278.19 | 288.49 | 275.85 | 288.49 | 13,521 | +10.39(+3.74%) |
Aug 01, 2022 | 276.24 | 278.26 | 276.24 | 278.09 | 7,232 | -4.99(-1.76%) |
Jul 29, 2022 | 287.95 | 287.95 | 283.08 | 283.08 | 3,765 | +1.48(+0.53%) |
Jul 28, 2022 | 280.55 | 281.60 | 277.62 | 281.60 | 2,540 | +0.56(+0.20%) |
Jul 27, 2022 | 268.87 | 282.49 | 268.87 | 281.04 | 11,316 | -6.07(-2.11%) |
Jul 26, 2022 | 287.48 | 287.48 | 285.00 | 287.11 | 4,207 | -2.45(-0.85%) |
Jul 25, 2022 | 293.21 | 293.21 | 288.99 | 289.56 | 3,096 | -3.00(-1.03%) |
Jul 22, 2022 | 295.55 | 295.90 | 292.56 | 292.56 | 2,207 | -12.02(-3.95%) |
Jul 21, 2022 | 304.59 | 304.59 | 304.59 | 304.59 | 1,162 | -0.31(-0.10%) |
Jul 20, 2022 | 301.07 | 308.79 | 301.07 | 304.90 | 1,754 | -5.08(-1.64%) |
Jul 19, 2022 | 311.72 | 313.91 | 309.78 | 309.98 | 3,736 | -1.01(-0.33%) |
Jul 18, 2022 | 311.72 | 326.84 | 310.76 | 311.00 | 12,390 | +5.32(+1.74%) |
Jul 15, 2022 | 292.15 | 305.68 | 292.15 | 305.68 | 4,730 | +17.39(+6.03%) |
Jul 14, 2022 | 283.86 | 293.68 | 283.83 | 288.29 | 3,164 | +7.72(+2.75%) |
Jul 13, 2022 | 280.56 | 280.56 | 280.56 | 280.56 | 1,227 | -0.94(-0.34%) |
Jul 12, 2022 | 281.51 | 281.51 | 281.51 | 281.51 | 1,454 | -4.87(-1.70%) |
Jul 11, 2022 | 293.29 | 293.29 | 286.38 | 286.38 | 2,033 | -1.35(-0.47%) |
Jul 08, 2022 | 287.73 | 287.73 | 287.73 | 287.73 | 1,906 | +7.05(+2.51%) |
Jul 07, 2022 | 274.42 | 280.79 | 272.71 | 280.68 | 6,599 | +10.86(+4.03%) |
Jul 06, 2022 | 263.01 | 270.80 | 263.01 | 269.82 | 1,963 | -1.98(-0.73%) |
Jul 05, 2022 | 271.79 | 271.80 | 268.28 | 271.80 | 3,381 | -4.83(-1.75%) |
Jul 01, 2022 | 274.65 | 276.63 | 274.65 | 276.63 | 2,969 | +0.21(+0.07%) |
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%) |