Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 210.00 | 212.97 | 208.55 | 210.77 | 249,736 | +1.05(+0.50%) |
Aug 30, 2022 | 214.79 | 214.79 | 207.65 | 209.72 | 254,701 | -1.88(-0.89%) |
Aug 29, 2022 | 211.39 | 213.69 | 207.41 | 211.60 | 375,985 | -2.19(-1.02%) |
Aug 26, 2022 | 228.06 | 228.06 | 213.47 | 213.79 | 268,863 | -14.61(-6.40%) |
Aug 25, 2022 | 229.74 | 231.99 | 227.09 | 228.40 | 251,803 | +1.12(+0.49%) |
Aug 24, 2022 | 225.98 | 230.28 | 225.65 | 227.28 | 364,163 | +3.69(+1.65%) |
Aug 23, 2022 | 222.02 | 228.72 | 221.56 | 223.59 | 292,822 | +0.98(+0.44%) |
Aug 22, 2022 | 219.55 | 225.07 | 219.10 | 222.61 | 963,038 | -1.87(-0.83%) |
Aug 19, 2022 | 215.93 | 228.28 | 213.56 | 224.48 | 1,121,347 | -5.42(-2.36%) |
Aug 18, 2022 | 229.50 | 232.81 | 226.46 | 229.90 | 522,123 | +0.53(+0.23%) |
Aug 17, 2022 | 230.01 | 233.40 | 225.89 | 229.37 | 421,734 | -5.11(-2.18%) |
Aug 16, 2022 | 235.46 | 239.91 | 232.13 | 234.48 | 541,226 | -0.28(-0.12%) |
Aug 15, 2022 | 230.61 | 235.45 | 229.63 | 234.76 | 375,242 | +5.25(+2.29%) |
Aug 12, 2022 | 227.22 | 230.09 | 225.33 | 229.51 | 311,206 | +4.24(+1.88%) |
Aug 11, 2022 | 238.17 | 238.91 | 223.69 | 225.27 | 319,828 | -11.96(-5.04%) |
Aug 10, 2022 | 239.13 | 240.00 | 233.73 | 237.23 | 440,633 | +6.59(+2.86%) |
Aug 09, 2022 | 231.44 | 231.65 | 226.26 | 230.64 | 351,130 | -2.78(-1.19%) |
Aug 08, 2022 | 234.28 | 238.39 | 231.77 | 233.42 | 403,596 | +0.35(+0.15%) |
Aug 05, 2022 | 225.49 | 234.00 | 223.39 | 233.07 | 489,888 | +3.01(+1.31%) |
Aug 04, 2022 | 219.32 | 230.61 | 216.35 | 230.06 | 531,795 | +11.49(+5.26%) |
Aug 03, 2022 | 207.80 | 219.06 | 207.80 | 218.57 | 256,592 | +11.24(+5.42%) |
Aug 02, 2022 | 203.34 | 209.94 | 203.34 | 207.33 | 203,721 | +1.10(+0.53%) |
Aug 01, 2022 | 196.70 | 207.41 | 195.52 | 206.23 | 348,689 | +6.99(+3.51%) |
Jul 29, 2022 | 197.96 | 202.43 | 195.50 | 199.24 | 363,375 | +1.38(+0.70%) |
Jul 28, 2022 | 192.57 | 199.01 | 188.83 | 197.86 | 275,846 | +5.44(+2.83%) |
Jul 27, 2022 | 186.78 | 193.84 | 184.43 | 192.42 | 176,406 | +8.99(+4.90%) |
Jul 26, 2022 | 186.74 | 186.74 | 181.44 | 183.43 | 164,148 | -3.90(-2.08%) |
Jul 25, 2022 | 195.99 | 195.99 | 184.00 | 187.33 | 239,342 | -7.22(-3.71%) |
Jul 22, 2022 | 196.77 | 199.20 | 191.88 | 194.55 | 176,710 | -2.24(-1.14%) |
Jul 21, 2022 | 190.94 | 197.94 | 188.41 | 196.79 | 209,947 | +5.75(+3.01%) |
Jul 20, 2022 | 190.67 | 193.49 | 188.36 | 191.04 | 176,328 | -0.88(-0.46%) |
Jul 19, 2022 | 188.92 | 192.74 | 186.74 | 191.92 | 231,671 | +6.34(+3.42%) |
Jul 18, 2022 | 177.64 | 185.93 | 176.68 | 185.58 | 501,852 | +13.26(+7.69%) |
Jul 15, 2022 | 173.51 | 173.88 | 169.80 | 172.32 | 187,553 | +2.55(+1.50%) |
Jul 14, 2022 | 175.12 | 175.12 | 166.72 | 169.77 | 243,798 | -6.51(-3.69%) |
Jul 13, 2022 | 171.58 | 178.96 | 169.89 | 176.28 | 140,295 | +0.22(+0.12%) |
Jul 12, 2022 | 179.41 | 183.55 | 174.46 | 176.06 | 190,420 | -3.84(-2.13%) |
Jul 11, 2022 | 185.00 | 185.37 | 179.67 | 179.90 | 150,427 | -8.05(-4.28%) |
Jul 08, 2022 | 181.92 | 188.77 | 180.00 | 187.95 | 227,064 | +3.14(+1.70%) |
Jul 07, 2022 | 181.61 | 186.00 | 180.03 | 184.81 | 158,819 | +3.63(+2.00%) |
Jul 06, 2022 | 186.15 | 188.57 | 179.94 | 181.18 | 185,532 | -3.96(-2.14%) |
Jul 05, 2022 | 171.86 | 185.67 | 169.56 | 185.14 | 373,307 | +9.21(+5.24%) |
Jul 01, 2022 | 174.00 | 176.01 | 170.97 | 175.93 | 267,454 | +1.93(+1.11%) |
Jun 30, 2022 | 178.27 | 179.00 | 169.59 | 174.00 | 378,633 | -8.13(-4.46%) |
Jun 29, 2022 | 182.45 | 183.14 | 178.79 | 182.13 | 354,486 | -1.88(-1.02%) |
Jun 28, 2022 | 192.26 | 195.00 | 183.71 | 184.01 | 199,264 | -9.96(-5.13%) |
Jun 27, 2022 | 199.55 | 199.86 | 191.61 | 193.97 | 151,651 | -3.25(-1.65%) |
Jun 24, 2022 | 193.38 | 197.50 | 191.60 | 197.22 | 331,344 | +6.15(+3.22%) |
Jun 23, 2022 | 184.59 | 192.87 | 181.70 | 191.07 | 251,917 | +8.53(+4.67%) |
Jun 22, 2022 | 175.29 | 184.36 | 175.29 | 182.54 | 216,188 | +4.01(+2.25%) |
Jun 21, 2022 | 180.75 | 183.83 | 177.71 | 178.53 | 342,483 | +0.81(+0.46%) |
Jun 17, 2022 | 171.02 | 180.86 | 170.16 | 177.72 | 583,169 | +6.98(+4.09%) |
Jun 16, 2022 | 174.86 | 179.86 | 169.00 | 170.74 | 362,982 | -12.70(-6.92%) |
Jun 15, 2022 | 180.67 | 187.59 | 179.28 | 183.44 | 306,698 | +7.34(+4.17%) |
Jun 14, 2022 | 178.09 | 181.53 | 172.97 | 176.10 | 295,337 | -1.99(-1.12%) |
Jun 13, 2022 | 185.70 | 188.25 | 177.04 | 178.09 | 621,144 | -15.06(-7.80%) |
Jun 10, 2022 | 195.09 | 202.41 | 188.00 | 193.15 | 668,469 | -6.42(-3.22%) |
Jun 09, 2022 | 201.17 | 205.46 | 196.89 | 199.57 | 564,350 | -3.85(-1.89%) |
Jun 08, 2022 | 203.90 | 209.52 | 202.73 | 203.42 | 263,533 | -2.35(-1.14%) |
Jun 07, 2022 | 197.35 | 205.85 | 195.72 | 205.77 | 298,163 | +6.01(+3.01%) |
Jun 06, 2022 | 200.84 | 204.27 | 197.87 | 199.76 | 239,743 | +0.92(+0.46%) |
Jun 03, 2022 | 198.52 | 204.23 | 197.07 | 198.84 | 316,089 | -3.16(-1.56%) |
Jun 02, 2022 | 186.15 | 202.32 | 186.15 | 202.00 | 499,709 | +15.17(+8.12%) |
Jun 01, 2022 | 192.46 | 194.51 | 184.80 | 186.83 | 227,340 | -2.68(-1.41%) |
May 31, 2022 | 197.79 | 198.22 | 186.82 | 189.51 | 402,245 | -8.49(-4.29%) |
May 27, 2022 | 190.49 | 200.09 | 189.58 | 198.00 | 335,325 | +8.72(+4.61%) |
May 26, 2022 | 182.31 | 189.31 | 179.17 | 189.28 | 422,801 | +8.18(+4.52%) |
May 25, 2022 | 181.13 | 183.02 | 176.26 | 181.10 | 465,814 | -2.91(-1.58%) |
May 24, 2022 | 185.69 | 188.68 | 182.61 | 184.01 | 452,118 | -6.91(-3.62%) |
May 23, 2022 | 181.14 | 191.28 | 179.54 | 190.92 | 471,953 | +8.53(+4.68%) |
May 20, 2022 | 174.50 | 182.39 | 165.74 | 182.39 | 1,182,936 | -2.83(-1.53%) |
May 19, 2022 | 177.97 | 190.16 | 176.28 | 185.22 | 615,148 | +5.53(+3.08%) |
May 18, 2022 | 180.35 | 183.96 | 177.10 | 179.69 | 311,965 | -4.52(-2.45%) |
May 17, 2022 | 183.81 | 186.88 | 177.59 | 184.21 | 367,003 | +7.32(+4.14%) |
May 16, 2022 | 184.51 | 185.00 | 176.23 | 176.89 | 204,953 | -9.84(-5.27%) |
May 13, 2022 | 173.95 | 188.41 | 173.95 | 186.73 | 432,630 | +14.81(+8.61%) |
May 12, 2022 | 163.52 | 176.00 | 159.56 | 171.92 | 534,849 | +4.46(+2.66%) |
May 11, 2022 | 176.61 | 179.40 | 166.82 | 167.46 | 589,783 | -9.18(-5.20%) |
May 10, 2022 | 179.85 | 183.22 | 170.00 | 176.64 | 740,174 | +1.64(+0.94%) |
May 09, 2022 | 189.24 | 189.95 | 174.54 | 175.00 | 652,199 | -19.05(-9.82%) |
May 06, 2022 | 201.27 | 202.21 | 190.00 | 194.05 | 397,389 | -9.90(-4.85%) |
May 05, 2022 | 213.34 | 216.74 | 199.93 | 203.95 | 311,838 | -12.19(-5.64%) |
May 04, 2022 | 216.88 | 217.58 | 202.50 | 216.14 | 447,647 | -3.11(-1.42%) |
May 03, 2022 | 223.55 | 226.81 | 217.01 | 219.25 | 187,190 | -4.28(-1.91%) |
May 02, 2022 | 214.80 | 223.69 | 214.40 | 223.53 | 321,066 | +7.54(+3.49%) |
Apr 29, 2022 | 217.79 | 224.80 | 215.88 | 215.99 | 369,273 | -3.59(-1.63%) |
Apr 28, 2022 | 214.99 | 221.00 | 209.72 | 219.58 | 333,039 | +9.24(+4.39%) |
Apr 27, 2022 | 209.39 | 213.99 | 208.05 | 210.34 | 305,324 | +0.27(+0.13%) |
Apr 26, 2022 | 222.70 | 222.70 | 209.63 | 210.07 | 416,900 | -15.24(-6.76%) |
Apr 25, 2022 | 216.70 | 225.68 | 215.73 | 225.31 | 663,350 | +8.00(+3.68%) |
Apr 22, 2022 | 221.42 | 223.65 | 213.70 | 217.31 | 220,651 | -4.10(-1.85%) |
Apr 21, 2022 | 238.57 | 240.35 | 220.40 | 221.41 | 202,035 | -13.09(-5.58%) |
Apr 20, 2022 | 239.25 | 241.83 | 232.52 | 234.50 | 150,698 | -2.45(-1.03%) |
Apr 19, 2022 | 227.74 | 237.34 | 226.10 | 236.95 | 212,692 | +8.52(+3.73%) |
Apr 18, 2022 | 230.96 | 233.12 | 224.70 | 228.43 | 396,786 | -5.06(-2.17%) |
Apr 14, 2022 | 245.60 | 245.60 | 232.98 | 233.49 | 275,941 | -10.79(-4.42%) |
Apr 13, 2022 | 240.80 | 244.69 | 238.44 | 244.28 | 196,507 | +3.07(+1.27%) |
Apr 12, 2022 | 241.91 | 249.87 | 239.81 | 241.21 | 331,853 | +4.35(+1.84%) |
Apr 11, 2022 | 236.50 | 238.81 | 231.25 | 236.86 | 229,615 | -2.20(-0.92%) |
Apr 08, 2022 | 242.08 | 247.57 | 238.71 | 239.06 | 210,026 | -4.85(-1.99%) |
Apr 07, 2022 | 247.39 | 252.02 | 241.16 | 243.91 | 250,330 | -4.92(-1.98%) |
Apr 06, 2022 | 255.28 | 255.28 | 243.51 | 248.83 | 250,022 | -10.93(-4.21%) |
Apr 05, 2022 | 260.62 | 261.42 | 254.35 | 259.76 | 161,583 | -2.95(-1.12%) |
Apr 04, 2022 | 257.85 | 266.05 | 255.54 | 262.71 | 139,624 | +5.10(+1.98%) |
Apr 01, 2022 | 262.41 | 266.00 | 253.47 | 257.61 | 245,856 | -4.46(-1.70%) |
Mar 31, 2022 | 248.34 | 266.16 | 248.34 | 262.07 | 567,344 | +14.23(+5.74%) |
Mar 30, 2022 | 274.71 | 274.71 | 237.25 | 247.84 | 1,076,715 | -27.56(-10.01%) |
Mar 29, 2022 | 273.00 | 276.76 | 268.34 | 275.40 | 291,247 | +6.32(+2.35%) |
Mar 28, 2022 | 269.45 | 276.71 | 263.31 | 269.08 | 274,509 | -1.52(-0.56%) |
Mar 25, 2022 | 273.41 | 274.17 | 261.74 | 270.60 | 221,927 | -0.66(-0.24%) |
Mar 24, 2022 | 272.56 | 272.56 | 263.37 | 271.26 | 320,032 | -1.34(-0.49%) |
Mar 23, 2022 | 273.12 | 281.61 | 265.92 | 272.60 | 211,402 | -3.09(-1.12%) |
Mar 22, 2022 | 269.78 | 282.12 | 268.73 | 275.69 | 316,473 | +4.17(+1.54%) |
Mar 21, 2022 | 273.80 | 275.01 | 265.56 | 271.52 | 192,956 | -3.63(-1.32%) |
Mar 18, 2022 | 262.75 | 275.32 | 260.18 | 275.15 | 267,838 | +9.29(+3.49%) |
Mar 17, 2022 | 260.06 | 270.29 | 260.06 | 265.86 | 254,170 | +2.52(+0.96%) |
Mar 16, 2022 | 242.03 | 264.51 | 241.55 | 263.34 | 416,106 | +26.97(+11.41%) |
Mar 15, 2022 | 225.99 | 236.94 | 221.50 | 236.37 | 280,243 | +10.74(+4.76%) |
Mar 14, 2022 | 227.94 | 230.91 | 222.58 | 225.63 | 333,190 | -0.67(-0.30%) |
Mar 11, 2022 | 230.48 | 230.48 | 224.21 | 226.30 | 278,349 | +1.00(+0.44%) |
Mar 10, 2022 | 227.16 | 222.42 | 225.30 | 258,194 | -6.39(-2.76%) | |
Mar 09, 2022 | 232.29 | 234.62 | 228.60 | 231.69 | 365,190 | +7.26(+3.23%) |
Mar 08, 2022 | 219.00 | 227.75 | 212.65 | 224.43 | 448,168 | +5.09(+2.32%) |
Mar 07, 2022 | 234.90 | 234.90 | 219.34 | 219.34 | 428,872 | -14.18(-6.07%) |
Mar 04, 2022 | 248.64 | 248.64 | 229.74 | 233.52 | 291,818 | -16.11(-6.45%) |
Mar 03, 2022 | 272.76 | 272.76 | 245.79 | 249.63 | 321,928 | -18.68(-6.96%) |
Mar 02, 2022 | 269.09 | 272.95 | 264.39 | 268.31 | 303,757 | +2.35(+0.88%) |
Mar 01, 2022 | 274.00 | 286.63 | 262.63 | 265.96 | 254,975 | -8.04(-2.93%) |
Feb 28, 2022 | 268.23 | 274.29 | 264.77 | 274.00 | 610,468 | -0.32(-0.12%) |
Feb 25, 2022 | 265.49 | 275.04 | 264.51 | 274.32 | 396,381 | +9.52(+3.60%) |
Feb 24, 2022 | 231.49 | 267.04 | 230.01 | 264.80 | 490,867 | +20.38(+8.34%) |
Feb 23, 2022 | 254.50 | 257.00 | 243.80 | 244.42 | 337,793 | -7.31(-2.90%) |
Feb 22, 2022 | 257.25 | 264.66 | 250.97 | 251.73 | 301,435 | -7.72(-2.98%) |
Feb 18, 2022 | 259.45 | 0 | +0.72(+0.28%) | |||
Feb 17, 2022 | 270.60 | 270.60 | 254.12 | 258.73 | 355,798 | -10.31(-3.83%) |
Feb 16, 2022 | 262.33 | 269.69 | 255.18 | 269.04 | 344,714 | +2.09(+0.78%) |
Feb 15, 2022 | 261.28 | 267.83 | 256.60 | 266.95 | 354,098 | +12.88(+5.07%) |
Feb 14, 2022 | 247.04 | 260.61 | 246.06 | 254.07 | 262,002 | +4.67(+1.87%) |
Feb 11, 2022 | 265.24 | 266.49 | 246.37 | 249.40 | 239,283 | -14.21(-5.39%) |
Feb 10, 2022 | 259.29 | 272.61 | 259.29 | 263.61 | 177,438 | -3.27(-1.23%) |
Feb 09, 2022 | 263.75 | 266.92 | 258.58 | 266.88 | 157,658 | +7.51(+2.90%) |
Feb 08, 2022 | 247.78 | 260.62 | 245.20 | 259.37 | 184,952 | +10.42(+4.19%) |
Feb 07, 2022 | 249.36 | 257.68 | 246.48 | 248.95 | 148,507 | -1.77(-0.71%) |
Feb 04, 2022 | 244.63 | 254.31 | 239.77 | 250.72 | 162,101 | +7.28(+2.99%) |
Feb 03, 2022 | 240.30 | 243.44 | 161,064 | -7.97(-3.17%) | ||
Feb 02, 2022 | 261.31 | 261.31 | 249.40 | 251.41 | 232,398 | -7.26(-2.81%) |
Feb 01, 2022 | 257.76 | 261.32 | 253.57 | 258.67 | 305,118 | +3.49(+1.37%) |
Jan 31, 2022 | 233.40 | 255.57 | 255.18 | 487,260 | +24.61(+10.67%) | |
Jan 28, 2022 | 230.22 | 232.19 | 218.58 | 230.57 | 420,936 | +3.67(+1.62%) |
Jan 27, 2022 | 237.40 | 240.92 | 225.27 | 226.90 | 422,423 | -5.31(-2.29%) |
Jan 26, 2022 | 236.55 | 246.11 | 229.78 | 232.21 | 543,433 | +3.47(+1.52%) |
Jan 25, 2022 | 229.66 | 234.84 | 222.00 | 228.74 | 424,235 | -6.51(-2.77%) |
Jan 24, 2022 | 217.00 | 236.78 | 211.88 | 235.25 | 512,056 | +11.01(+4.91%) |
Jan 21, 2022 | 233.44 | 234.94 | 223.92 | 224.24 | 538,016 | -11.15(-4.74%) |
Jan 20, 2022 | 241.18 | 244.36 | 234.93 | 235.39 | 374,658 | -3.22(-1.35%) |
Jan 19, 2022 | 239.14 | 246.00 | 236.02 | 238.61 | 388,036 | +0.03(+0.01%) |
Jan 18, 2022 | 246.55 | 248.62 | 238.35 | 238.58 | 345,978 | -13.14(-5.22%) |
Jan 14, 2022 | 251.72 | 0 | +0.45(+0.18%) | |||
Jan 13, 2022 | 272.31 | 273.74 | 249.74 | 251.27 | 323,795 | -18.25(-6.77%) |
Jan 12, 2022 | 265.65 | 274.13 | 263.57 | 269.52 | 460,930 | +3.84(+1.45%) |
Jan 11, 2022 | 249.33 | 266.71 | 247.23 | 265.68 | 481,267 | +16.68(+6.70%) |
Jan 10, 2022 | 245.01 | 249.63 | 235.17 | 249.00 | 540,806 | -1.19(-0.48%) |
Jan 07, 2022 | 258.84 | 267.70 | 250.13 | 250.19 | 351,060 | -10.50(-4.03%) |
Jan 06, 2022 | 257.40 | 265.79 | 252.59 | 260.69 | 445,291 | -1.43(-0.55%) |
Jan 05, 2022 | 274.80 | 277.83 | 259.56 | 262.12 | 432,049 | -18.26(-6.51%) |
Jan 04, 2022 | 303.31 | 304.25 | 276.21 | 280.38 | 370,266 | -22.31(-7.37%) |
Jan 03, 2022 | 314.53 | 318.98 | 296.58 | 302.69 | 384,240 | -11.40(-3.63%) |
Dec 31, 2021 | 313.43 | 318.83 | 310.82 | 314.09 | 173,104 | -1.05(-0.33%) |
Dec 30, 2021 | 318.68 | 324.29 | 315.11 | 315.14 | 271,206 | -5.50(-1.72%) |
Dec 29, 2021 | 313.74 | 320.65 | 312.42 | 320.64 | 312,676 | +6.61(+2.10%) |
Dec 28, 2021 | 312.32 | 315.50 | 308.13 | 314.03 | 695,893 | -0.53(-0.17%) |
Dec 27, 2021 | 300.02 | 315.75 | 297.74 | 314.56 | 377,872 | +16.87(+5.67%) |
Dec 23, 2021 | 290.35 | 299.92 | 288.67 | 297.69 | 336,709 | +7.55(+2.60%) |
Dec 22, 2021 | 281.25 | 290.80 | 279.05 | 290.14 | 391,441 | +8.37(+2.97%) |
Dec 21, 2021 | 271.12 | 283.12 | 265.82 | 281.77 | 372,967 | +14.39(+5.38%) |
Dec 20, 2021 | 264.54 | 272.64 | 261.96 | 267.38 | 420,605 | -4.50(-1.66%) |
Dec 17, 2021 | 262.80 | 273.23 | 258.74 | 271.88 | 553,931 | +8.23(+3.12%) |
Dec 16, 2021 | 272.89 | 277.35 | 262.02 | 263.65 | 470,165 | -5.73(-2.13%) |
Dec 15, 2021 | 266.45 | 269.96 | 256.93 | 269.38 | 405,182 | +2.84(+1.07%) |
Dec 14, 2021 | 267.09 | 268.14 | 255.57 | 266.54 | 404,662 | -7.15(-2.61%) |
Dec 13, 2021 | 273.33 | 282.25 | 270.32 | 273.69 | 317,323 | +1.32(+0.48%) |
Dec 10, 2021 | 277.39 | 281.62 | 270.94 | 272.37 | 285,432 | -4.05(-1.47%) |
Dec 09, 2021 | 279.67 | 283.46 | 272.37 | 276.42 | 384,614 | -6.66(-2.35%) |
Dec 08, 2021 | 272.24 | 285.23 | 268.00 | 283.08 | 645,419 | +15.69(+5.87%) |
Dec 07, 2021 | 262.84 | 268.84 | 261.12 | 267.39 | 382,756 | +13.59(+5.35%) |
Dec 06, 2021 | 250.00 | 258.36 | 243.68 | 253.80 | 586,259 | +1.50(+0.59%) |
Dec 03, 2021 | 276.22 | 277.27 | 250.59 | 252.30 | 623,811 | -22.56(-8.21%) |
Dec 02, 2021 | 266.52 | 280.36 | 266.52 | 274.86 | 573,212 | +7.67(+2.87%) |
Dec 01, 2021 | 272.28 | 279.78 | 266.98 | 267.19 | 938,651 | +2.18(+0.82%) |
Nov 30, 2021 | 272.01 | 280.47 | 261.17 | 265.01 | 6,136,278 | -6.94(-2.55%) |
Nov 29, 2021 | 263.20 | 279.04 | 258.50 | 271.95 | 1,438,442 | +15.11(+5.88%) |
Nov 26, 2021 | 273.90 | 274.99 | 256.42 | 256.84 | 708,339 | -21.52(-7.73%) |
Nov 24, 2021 | 276.43 | 281.65 | 266.19 | 278.36 | 770,327 | -3.23(-1.15%) |
Nov 23, 2021 | 282.02 | 285.72 | 267.13 | 281.59 | 852,183 | -1.98(-0.70%) |
Nov 22, 2021 | 308.09 | 308.09 | 273.74 | 283.57 | 1,040,806 | -22.84(-7.45%) |
Nov 19, 2021 | 314.73 | 314.73 | 295.03 | 306.41 | 659,119 | -4.15(-1.34%) |
Nov 18, 2021 | 320.14 | 311.92 | 308.50 | 310.56 | 370,036 | -4.31(-1.37%) |
Nov 17, 2021 | 314.83 | 316.76 | 307.44 | 314.87 | 299,724 | +0.39(+0.12%) |
Nov 16, 2021 | 312.92 | 319.26 | 311.29 | 314.48 | 311,640 | -0.29(-0.09%) |
Nov 15, 2021 | 325.12 | 326.87 | 310.81 | 314.77 | 361,129 | -8.61(-2.66%) |
Nov 12, 2021 | 332.56 | 334.32 | 321.73 | 323.38 | 581,269 | -8.48(-2.56%) |
Nov 11, 2021 | 335.34 | 339.07 | 329.39 | 331.86 | 227,552 | +0.84(+0.25%) |
Nov 10, 2021 | 352.89 | 331.02 | 381,214 | -23.42(-6.61%) | ||
Nov 09, 2021 | 347.23 | 354.62 | 343.77 | 354.44 | 252,817 | +6.51(+1.87%) |
Nov 08, 2021 | 344.57 | 353.45 | 344.57 | 347.93 | 332,516 | +5.92(+1.73%) |
Nov 05, 2021 | 339.33 | 342.80 | 335.23 | 342.01 | 375,091 | +5.33(+1.58%) |
Nov 04, 2021 | 330.00 | 339.44 | 323.37 | 336.68 | 335,768 | +8.36(+2.55%) |
Nov 03, 2021 | 327.31 | 329.96 | 315.85 | 328.32 | 269,531 | +1.62(+0.50%) |
Nov 02, 2021 | 320.85 | 328.43 | 320.37 | 326.70 | 336,852 | +6.78(+2.12%) |
Nov 01, 2021 | 319.77 | 321.97 | 318.21 | 319.92 | 266,904 | +0.73(+0.23%) |
Oct 29, 2021 | 311.81 | 321.10 | 310.44 | 319.19 | 210,129 | +5.08(+1.62%) |
Oct 28, 2021 | 311.07 | 317.53 | 308.70 | 314.11 | 243,393 | +5.12(+1.66%) |
Oct 27, 2021 | 310.03 | 314.22 | 307.32 | 308.99 | 422,293 | -1.63(-0.52%) |
Oct 26, 2021 | 310.87 | 310.62 | 179,601 | +1.13(+0.37%) | ||
Oct 25, 2021 | 305.51 | 313.62 | 303.20 | 309.49 | 275,109 | +4.42(+1.45%) |
Oct 22, 2021 | 309.98 | 313.62 | 304.02 | 305.07 | 403,339 | -4.55(-1.47%) |
Oct 21, 2021 | 306.93 | 309.91 | 305.78 | 309.62 | 276,405 | +1.14(+0.37%) |
Oct 20, 2021 | 312.82 | 312.82 | 305.17 | 308.48 | 217,748 | -2.35(-0.76%) |
Oct 19, 2021 | 310.02 | 313.67 | 308.61 | 310.83 | 232,625 | +2.22(+0.72%) |
Oct 18, 2021 | 302.86 | 311.38 | 302.86 | 308.61 | 309,008 | +5.76(+1.90%) |
Oct 15, 2021 | 300.20 | 307.99 | 300.20 | 302.85 | 389,443 | +5.36(+1.80%) |
Oct 14, 2021 | 290.44 | 303.00 | 289.61 | 297.49 | 561,174 | +11.30(+3.95%) |
Oct 13, 2021 | 280.08 | 286.38 | 279.35 | 286.19 | 416,311 | +10.18(+3.69%) |
Oct 12, 2021 | 270.86 | 277.63 | 266.62 | 276.01 | 513,281 | +8.06(+3.01%) |
Oct 11, 2021 | 268.23 | 273.24 | 266.62 | 267.95 | 207,383 | -3.37(-1.24%) |
Oct 08, 2021 | 282.20 | 283.77 | 270.80 | 271.32 | 275,710 | -8.12(-2.91%) |
Oct 07, 2021 | 277.51 | 281.04 | 275.94 | 279.44 | 430,630 | +3.88(+1.41%) |
Oct 06, 2021 | 270.22 | 275.56 | 268.95 | 275.56 | 327,546 | +0.56(+0.20%) |
Oct 05, 2021 | 272.80 | 276.73 | 270.78 | 275.00 | 365,788 | +3.13(+1.15%) |
Oct 04, 2021 | 275.55 | 278.03 | 266.82 | 271.87 | 272,376 | -7.16(-2.57%) |
Oct 01, 2021 | 282.94 | 283.22 | 274.59 | 279.03 | 253,810 | -1.98(-0.70%) |
Sep 30, 2021 | 283.17 | 285.52 | 278.25 | 281.01 | 389,415 | -0.85(-0.30%) |
Sep 29, 2021 | 291.14 | 292.21 | 279.70 | 281.86 | 453,154 | -6.78(-2.35%) |
Sep 28, 2021 | 292.42 | 292.74 | 282.32 | 288.64 | 616,677 | -9.83(-3.29%) |
Sep 27, 2021 | 319.75 | 319.75 | 296.98 | 298.47 | 748,752 | -25.57(-7.89%) |
Sep 24, 2021 | 326.01 | 328.94 | 322.02 | 324.04 | 225,776 | -5.68(-1.72%) |
Sep 23, 2021 | 325.15 | 330.25 | 320.07 | 329.72 | 181,221 | +6.80(+2.11%) |
Sep 22, 2021 | 323.60 | 325.23 | 320.54 | 322.92 | 234,388 | -0.25(-0.08%) |
Sep 21, 2021 | 323.20 | 328.99 | 318.72 | 323.17 | 431,255 | +10.05(+3.21%) |
Sep 20, 2021 | 312.32 | 314.26 | 308.30 | 313.12 | 323,045 | -6.75(-2.11%) |
Sep 17, 2021 | 325.28 | 326.65 | 317.84 | 319.87 | 455,631 | -4.77(-1.47%) |
Sep 16, 2021 | 322.45 | 327.19 | 321.51 | 324.64 | 211,629 | -0.31(-0.10%) |
Sep 15, 2021 | 320.87 | 325.89 | 316.04 | 324.95 | 187,656 | +2.45(+0.76%) |
Sep 14, 2021 | 319.51 | 325.02 | 316.87 | 322.50 | 288,814 | +5.64(+1.78%) |
Sep 13, 2021 | 325.00 | 325.16 | 312.53 | 316.86 | 528,393 | -7.33(-2.26%) |
Sep 10, 2021 | 327.65 | 330.10 | 323.70 | 324.19 | 333,739 | -1.13(-0.35%) |
Sep 09, 2021 | 327.29 | 330.17 | 324.24 | 325.32 | 207,130 | -1.63(-0.50%) |
Sep 08, 2021 | 327.20 | 327.78 | 323.10 | 326.95 | 292,668 | -2.01(-0.61%) |
Sep 07, 2021 | 331.46 | 332.79 | 327.62 | 328.96 | 372,708 | -2.15(-0.65%) |
Sep 03, 2021 | 323.80 | 332.60 | 323.14 | 331.11 | 224,965 | +6.82(+2.10%) |
Sep 02, 2021 | 326.08 | 326.71 | 318.91 | 324.29 | 247,253 | +0.26(+0.08%) |