Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 229.37 | 231.89 | 228.44 | 228.74 | 896,404 | +0.30(+0.13%) |
Aug 30, 2022 | 231.27 | 231.67 | 227.00 | 228.44 | 356,173 | -1.25(-0.54%) |
Aug 29, 2022 | 226.87 | 232.52 | 226.39 | 229.68 | 506,567 | +1.00(+0.44%) |
Aug 26, 2022 | 238.47 | 239.30 | 228.64 | 228.68 | 502,738 | -9.63(-4.04%) |
Aug 25, 2022 | 236.88 | 239.10 | 235.25 | 238.31 | 508,992 | +3.59(+1.53%) |
Aug 24, 2022 | 235.22 | 237.29 | 232.95 | 234.72 | 819,918 | -0.27(-0.11%) |
Aug 23, 2022 | 235.14 | 237.31 | 234.13 | 234.99 | 706,762 | -0.46(-0.20%) |
Aug 22, 2022 | 238.77 | 239.57 | 234.62 | 235.46 | 698,782 | -7.44(-3.06%) |
Aug 19, 2022 | 245.20 | 246.27 | 241.81 | 242.90 | 441,217 | -4.62(-1.87%) |
Aug 18, 2022 | 248.36 | 248.62 | 244.85 | 247.52 | 451,639 | +0.47(+0.19%) |
Aug 17, 2022 | 245.28 | 247.41 | 243.81 | 247.05 | 864,599 | -3.41(-1.36%) |
Aug 16, 2022 | 247.93 | 252.60 | 247.49 | 250.46 | 582,996 | +0.60(+0.24%) |
Aug 15, 2022 | 246.99 | 251.69 | 246.52 | 249.86 | 625,327 | +1.02(+0.41%) |
Aug 12, 2022 | 243.96 | 249.05 | 243.35 | 248.84 | 489,344 | +5.75(+2.37%) |
Aug 11, 2022 | 246.22 | 247.26 | 242.59 | 243.08 | 733,142 | -0.66(-0.27%) |
Aug 10, 2022 | 240.83 | 244.69 | 237.13 | 243.75 | 991,617 | +8.12(+3.45%) |
Aug 09, 2022 | 239.05 | 240.22 | 235.48 | 235.62 | 821,025 | -5.19(-2.16%) |
Aug 08, 2022 | 243.83 | 244.40 | 238.82 | 240.81 | 860,645 | -1.62(-0.67%) |
Aug 05, 2022 | 241.41 | 244.16 | 238.64 | 242.43 | 612,135 | -1.65(-0.68%) |
Aug 04, 2022 | 241.79 | 244.62 | 240.34 | 244.08 | 541,255 | +2.78(+1.15%) |
Aug 03, 2022 | 238.82 | 242.27 | 236.71 | 241.31 | 967,800 | +2.70(+1.13%) |
Aug 02, 2022 | 241.26 | 241.88 | 237.41 | 238.60 | 854,993 | -4.14(-1.71%) |
Aug 01, 2022 | 242.72 | 245.28 | 240.31 | 242.75 | 718,651 | -2.60(-1.06%) |
Jul 29, 2022 | 237.39 | 245.94 | 236.50 | 245.35 | 1,156,191 | +7.74(+3.26%) |
Jul 28, 2022 | 233.62 | 237.95 | 228.09 | 237.61 | 1,571,800 | +6.51(+2.82%) |
Jul 27, 2022 | 239.21 | 243.19 | 224.54 | 231.11 | 2,600,592 | +20.21(+9.58%) |
Jul 26, 2022 | 209.97 | 213.98 | 209.29 | 210.90 | 1,516,820 | -0.51(-0.24%) |
Jul 25, 2022 | 212.22 | 213.12 | 210.12 | 211.41 | 726,861 | -1.58(-0.74%) |
Jul 22, 2022 | 212.04 | 215.61 | 211.45 | 212.98 | 1,128,886 | +1.06(+0.50%) |
Jul 21, 2022 | 207.33 | 212.57 | 205.69 | 211.92 | 883,872 | +4.46(+2.15%) |
Jul 20, 2022 | 205.64 | 208.52 | 200.61 | 207.47 | 1,197,739 | -0.52(-0.25%) |
Jul 19, 2022 | 199.49 | 208.71 | 199.08 | 207.98 | 1,098,926 | +11.25(+5.72%) |
Jul 18, 2022 | 199.08 | 200.03 | 196.01 | 196.74 | 586,177 | -1.59(-0.80%) |
Jul 15, 2022 | 194.37 | 199.26 | 193.17 | 198.32 | 1,084,109 | +6.41(+3.34%) |
Jul 14, 2022 | 187.38 | 192.29 | 186.68 | 191.91 | 546,987 | +1.66(+0.87%) |
Jul 13, 2022 | 187.10 | 192.29 | 185.40 | 190.25 | 787,641 | -0.50(-0.26%) |
Jul 12, 2022 | 192.36 | 194.55 | 189.65 | 190.75 | 467,733 | -2.28(-1.18%) |
Jul 11, 2022 | 191.53 | 195.58 | 191.15 | 193.03 | 709,907 | +0.68(+0.36%) |
Jul 08, 2022 | 194.12 | 194.73 | 191.32 | 192.35 | 612,437 | -2.69(-1.38%) |
Jul 07, 2022 | 192.98 | 195.81 | 192.23 | 195.04 | 689,938 | +2.27(+1.18%) |
Jul 06, 2022 | 192.82 | 194.81 | 191.20 | 192.77 | 617,179 | +0.91(+0.48%) |
Jul 05, 2022 | 188.32 | 192.09 | 187.28 | 191.86 | 637,255 | +0.87(+0.46%) |
Jul 01, 2022 | 191.86 | 193.94 | 186.90 | 190.98 | 699,070 | -0.58(-0.30%) |
Jun 30, 2022 | 186.56 | 193.85 | 186.19 | 191.56 | 1,339,538 | +2.06(+1.09%) |
Jun 29, 2022 | 189.52 | 190.00 | 186.69 | 189.50 | 691,873 | -0.45(-0.24%) |
Jun 28, 2022 | 193.26 | 194.86 | 189.35 | 189.95 | 964,875 | -3.52(-1.82%) |
Jun 27, 2022 | 194.89 | 196.38 | 190.70 | 193.47 | 818,782 | +0.23(+0.12%) |
Jun 24, 2022 | 191.82 | 193.91 | 189.96 | 193.24 | 1,325,234 | +3.73(+1.97%) |
Jun 23, 2022 | 187.95 | 190.23 | 186.46 | 189.51 | 1,195,935 | +1.46(+0.78%) |
Jun 22, 2022 | 182.69 | 189.10 | 182.69 | 188.05 | 1,631,653 | +2.18(+1.17%) |
Jun 21, 2022 | 185.34 | 189.40 | 184.92 | 185.87 | 1,547,230 | +2.21(+1.20%) |
Jun 17, 2022 | 188.83 | 192.38 | 183.46 | 183.66 | 3,275,882 | -6.65(-3.49%) |
Jun 16, 2022 | 192.20 | 193.90 | 189.26 | 190.31 | 1,699,369 | -7.35(-3.72%) |
Jun 15, 2022 | 194.37 | 200.60 | 193.28 | 197.66 | 1,957,716 | +5.04(+2.61%) |
Jun 14, 2022 | 193.23 | 194.64 | 190.26 | 192.62 | 850,867 | -1.12(-0.58%) |
Jun 13, 2022 | 195.06 | 196.65 | 191.28 | 193.74 | 1,426,048 | -6.88(-3.43%) |
Jun 10, 2022 | 202.28 | 204.33 | 200.45 | 200.62 | 1,243,080 | -4.38(-2.14%) |
Jun 09, 2022 | 204.64 | 209.01 | 202.36 | 205.00 | 1,032,559 | -1.51(-0.73%) |
Jun 08, 2022 | 207.09 | 209.73 | 205.89 | 206.51 | 857,484 | -2.33(-1.11%) |
Jun 07, 2022 | 204.50 | 208.97 | 203.03 | 208.84 | 1,037,357 | +2.34(+1.13%) |
Jun 06, 2022 | 212.81 | 213.53 | 204.70 | 206.50 | 1,245,663 | -3.28(-1.56%) |
Jun 03, 2022 | 208.70 | 211.05 | 207.08 | 209.78 | 826,827 | -1.82(-0.86%) |
Jun 02, 2022 | 209.52 | 211.86 | 206.47 | 211.60 | 1,049,011 | +3.03(+1.45%) |
Jun 01, 2022 | 207.44 | 210.99 | 205.41 | 208.57 | 1,491,322 | +3.66(+1.79%) |
May 31, 2022 | 200.81 | 206.50 | 199.16 | 204.91 | 2,327,536 | +2.09(+1.03%) |
May 27, 2022 | 199.31 | 203.83 | 199.06 | 202.81 | 1,223,790 | +6.04(+3.07%) |
May 26, 2022 | 194.25 | 197.88 | 193.80 | 196.78 | 913,406 | +5.68(+2.97%) |
May 25, 2022 | 189.50 | 191.87 | 187.66 | 191.10 | 935,355 | +0.62(+0.33%) |
May 24, 2022 | 188.14 | 191.55 | 186.41 | 190.47 | 1,088,532 | -4.31(-2.21%) |
May 23, 2022 | 194.23 | 195.69 | 190.00 | 194.78 | 730,155 | +3.03(+1.58%) |
May 20, 2022 | 192.02 | 193.79 | 187.62 | 191.75 | 947,411 | +0.76(+0.40%) |
May 19, 2022 | 187.20 | 193.45 | 183.64 | 190.99 | 995,682 | +3.19(+1.70%) |
May 18, 2022 | 194.10 | 194.62 | 186.96 | 187.80 | 1,115,992 | -8.50(-4.33%) |
May 17, 2022 | 197.18 | 197.61 | 192.86 | 196.30 | 845,342 | +1.78(+0.91%) |
May 16, 2022 | 195.45 | 196.19 | 191.26 | 194.52 | 772,898 | -1.38(-0.70%) |
May 13, 2022 | 196.81 | 201.25 | 194.43 | 195.89 | 1,443,118 | +1.07(+0.55%) |
May 12, 2022 | 188.39 | 198.81 | 188.39 | 194.83 | 1,627,588 | +4.62(+2.43%) |
May 11, 2022 | 194.66 | 198.22 | 189.87 | 190.21 | 1,151,420 | -5.85(-2.98%) |
May 10, 2022 | 197.27 | 199.41 | 191.01 | 196.06 | 1,468,809 | +1.82(+0.93%) |
May 09, 2022 | 201.57 | 204.07 | 193.44 | 194.24 | 1,825,157 | -10.79(-5.26%) |
May 06, 2022 | 204.42 | 209.81 | 200.92 | 205.03 | 1,367,032 | +0.07(+0.03%) |
May 05, 2022 | 209.88 | 209.88 | 202.89 | 204.97 | 1,332,084 | -7.56(-3.56%) |
May 04, 2022 | 203.60 | 213.47 | 202.49 | 212.53 | 1,875,136 | +8.23(+4.03%) |
May 03, 2022 | 218.45 | 219.84 | 201.32 | 204.30 | 4,201,859 | -34.70(-14.52%) |
May 02, 2022 | 239.91 | 242.05 | 234.09 | 239.00 | 1,645,525 | -2.51(-1.04%) |
Apr 29, 2022 | 250.44 | 252.84 | 240.72 | 241.51 | 1,130,004 | -10.21(-4.06%) |
Apr 28, 2022 | 248.03 | 252.60 | 245.25 | 251.72 | 486,288 | +6.27(+2.55%) |
Apr 27, 2022 | 241.62 | 247.16 | 241.62 | 245.45 | 602,603 | +4.38(+1.82%) |
Apr 26, 2022 | 247.91 | 249.01 | 240.90 | 241.07 | 787,620 | -8.70(-3.48%) |
Apr 25, 2022 | 247.66 | 250.21 | 241.34 | 249.77 | 642,295 | +0.75(+0.30%) |
Apr 22, 2022 | 257.71 | 257.71 | 248.86 | 249.02 | 621,451 | -10.73(-4.13%) |
Apr 21, 2022 | 263.92 | 268.07 | 259.63 | 259.75 | 643,399 | -0.75(-0.29%) |
Apr 20, 2022 | 261.27 | 264.92 | 259.96 | 260.50 | 635,574 | +1.56(+0.60%) |
Apr 19, 2022 | 250.81 | 259.25 | 250.12 | 258.94 | 553,731 | +9.02(+3.61%) |
Apr 18, 2022 | 249.36 | 253.28 | 248.72 | 249.92 | 441,830 | -0.18(-0.07%) |
Apr 14, 2022 | 255.26 | 256.15 | 249.93 | 250.10 | 533,370 | -5.14(-2.01%) |
Apr 13, 2022 | 251.09 | 255.41 | 250.47 | 255.24 | 481,904 | +3.95(+1.57%) |
Apr 12, 2022 | 255.02 | 258.45 | 250.49 | 251.30 | 476,926 | -3.03(-1.19%) |
Apr 11, 2022 | 256.26 | 258.96 | 253.75 | 254.33 | 518,838 | -3.18(-1.24%) |
Apr 08, 2022 | 259.06 | 262.86 | 256.00 | 257.51 | 493,943 | -1.57(-0.61%) |
Apr 07, 2022 | 258.41 | 260.51 | 254.73 | 259.08 | 695,945 | -1.13(-0.43%) |
Apr 06, 2022 | 260.74 | 262.96 | 257.31 | 260.20 | 852,103 | -6.57(-2.46%) |
Apr 05, 2022 | 269.25 | 271.12 | 265.48 | 266.77 | 791,049 | -1.98(-0.74%) |
Apr 04, 2022 | 270.57 | 271.45 | 267.27 | 268.75 | 696,776 | -3.16(-1.16%) |
Apr 01, 2022 | 269.60 | 272.17 | 266.65 | 271.91 | 774,693 | +4.25(+1.59%) |
Mar 31, 2022 | 267.61 | 271.18 | 267.13 | 267.66 | 1,133,057 | -0.66(-0.25%) |
Mar 30, 2022 | 270.46 | 271.06 | 267.28 | 268.32 | 687,170 | -3.99(-1.46%) |
Mar 29, 2022 | 271.68 | 275.64 | 269.70 | 272.31 | 655,175 | +4.44(+1.66%) |
Mar 28, 2022 | 264.01 | 267.99 | 263.16 | 267.86 | 504,104 | +1.01(+0.38%) |
Mar 25, 2022 | 263.46 | 267.62 | 262.59 | 266.85 | 550,866 | +4.00(+1.52%) |
Mar 24, 2022 | 260.14 | 262.85 | 258.51 | 262.85 | 441,579 | +4.36(+1.69%) |
Mar 23, 2022 | 259.91 | 261.35 | 257.17 | 258.49 | 473,699 | -3.55(-1.35%) |
Mar 22, 2022 | 262.16 | 263.45 | 260.02 | 262.04 | 560,981 | +1.19(+0.45%) |
Mar 21, 2022 | 262.47 | 263.68 | 258.12 | 260.85 | 642,101 | -2.79(-1.06%) |
Mar 18, 2022 | 261.39 | 264.28 | 256.99 | 263.64 | 993,253 | +4.62(+1.78%) |
Mar 17, 2022 | 255.14 | 260.23 | 255.14 | 259.03 | 595,398 | +2.41(+0.94%) |
Mar 16, 2022 | 251.26 | 257.30 | 250.85 | 256.62 | 790,719 | +7.13(+2.86%) |
Mar 15, 2022 | 245.85 | 252.16 | 245.85 | 249.49 | 710,682 | +4.46(+1.82%) |
Mar 14, 2022 | 248.51 | 250.25 | 241.68 | 245.03 | 775,263 | -0.63(-0.26%) |
Mar 11, 2022 | 253.06 | 254.36 | 245.33 | 245.66 | 733,307 | -5.29(-2.11%) |
Mar 10, 2022 | 253.80 | 247.57 | 250.95 | 953,942 | -8.12(-3.13%) | |
Mar 09, 2022 | 267.46 | 269.21 | 258.50 | 259.07 | 1,084,661 | -2.31(-0.88%) |
Mar 08, 2022 | 257.02 | 265.04 | 253.38 | 261.38 | 1,471,908 | +8.53(+3.37%) |
Mar 07, 2022 | 258.07 | 260.25 | 252.64 | 252.85 | 710,487 | -4.32(-1.68%) |
Mar 04, 2022 | 254.49 | 257.42 | 252.50 | 257.17 | 725,117 | -1.34(-0.52%) |
Mar 03, 2022 | 259.44 | 260.75 | 256.53 | 258.51 | 792,909 | +1.64(+0.64%) |
Mar 02, 2022 | 252.95 | 259.08 | 251.46 | 256.87 | 565,325 | +6.33(+2.53%) |
Mar 01, 2022 | 254.78 | 254.78 | 248.80 | 250.54 | 771,452 | -4.26(-1.67%) |
Feb 28, 2022 | 254.81 | 262.00 | 251.22 | 254.80 | 1,261,967 | -2.58(-1.00%) |
Feb 25, 2022 | 254.52 | 258.12 | 253.01 | 257.38 | 737,982 | +3.08(+1.21%) |
Feb 24, 2022 | 241.11 | 255.76 | 239.58 | 254.31 | 1,293,435 | +8.47(+3.44%) |
Feb 23, 2022 | 253.41 | 255.54 | 244.90 | 245.84 | 528,262 | -6.43(-2.55%) |
Feb 22, 2022 | 252.91 | 253.39 | 248.10 | 252.27 | 748,253 | -0.63(-0.25%) |
Feb 18, 2022 | 252.90 | 0 | -1.79(-0.70%) | |||
Feb 17, 2022 | 259.22 | 259.22 | 253.61 | 254.69 | 805,567 | -6.26(-2.40%) |
Feb 16, 2022 | 259.34 | 262.13 | 257.13 | 260.95 | 652,497 | +0.68(+0.26%) |
Feb 15, 2022 | 260.83 | 261.72 | 257.55 | 260.27 | 633,437 | +3.76(+1.46%) |
Feb 14, 2022 | 256.65 | 258.02 | 253.75 | 256.51 | 529,103 | +0.03(+0.01%) |
Feb 11, 2022 | 264.76 | 265.94 | 255.29 | 256.49 | 705,245 | -7.52(-2.85%) |
Feb 10, 2022 | 267.76 | 272.11 | 261.89 | 264.01 | 763,176 | -8.66(-3.18%) |
Feb 09, 2022 | 271.05 | 274.29 | 270.72 | 272.67 | 733,166 | +5.14(+1.92%) |
Feb 08, 2022 | 266.83 | 268.91 | 264.64 | 267.53 | 676,313 | +0.72(+0.27%) |
Feb 07, 2022 | 267.30 | 270.96 | 265.49 | 266.81 | 523,244 | -0.39(-0.15%) |
Feb 04, 2022 | 268.41 | 271.19 | 263.08 | 267.20 | 790,569 | -3.85(-1.42%) |
Feb 03, 2022 | 276.92 | 270.10 | 271.04 | 678,295 | -9.17(-3.27%) | |
Feb 02, 2022 | 277.48 | 281.36 | 276.70 | 280.21 | 962,131 | +4.05(+1.47%) |
Feb 01, 2022 | 276.94 | 277.48 | 269.47 | 276.17 | 700,875 | +0.84(+0.30%) |
Jan 31, 2022 | 270.64 | 275.70 | 275.33 | 893,286 | +4.40(+1.62%) | |
Jan 28, 2022 | 271.61 | 273.12 | 262.14 | 270.93 | 1,378,770 | -2.27(-0.83%) |
Jan 27, 2022 | 280.73 | 283.23 | 271.37 | 273.19 | 1,515,170 | -10.53(-3.71%) |
Jan 26, 2022 | 287.98 | 291.98 | 279.96 | 283.72 | 891,109 | -3.42(-1.19%) |
Jan 25, 2022 | 290.44 | 292.18 | 282.05 | 287.14 | 911,908 | -9.66(-3.26%) |
Jan 24, 2022 | 295.11 | 297.64 | 284.32 | 296.80 | 1,156,247 | -2.35(-0.79%) |
Jan 21, 2022 | 298.99 | 304.85 | 296.22 | 299.15 | 624,176 | +0.48(+0.16%) |
Jan 20, 2022 | 301.79 | 306.01 | 297.71 | 298.68 | 544,722 | -1.79(-0.60%) |
Jan 19, 2022 | 303.39 | 309.06 | 300.23 | 300.47 | 559,443 | -1.78(-0.59%) |
Jan 18, 2022 | 305.27 | 306.59 | 300.49 | 302.25 | 693,044 | -7.19(-2.32%) |
Jan 14, 2022 | 309.44 | 0 | -4.72(-1.50%) | |||
Jan 13, 2022 | 319.38 | 320.61 | 313.86 | 314.16 | 435,700 | -4.85(-1.52%) |
Jan 12, 2022 | 321.22 | 323.39 | 315.43 | 319.00 | 624,024 | +0.10(+0.03%) |
Jan 11, 2022 | 316.35 | 319.32 | 309.79 | 318.91 | 528,165 | +4.62(+1.47%) |
Jan 10, 2022 | 308.25 | 315.19 | 301.65 | 314.29 | 805,137 | +2.16(+0.69%) |
Jan 07, 2022 | 319.96 | 319.96 | 311.90 | 312.13 | 644,361 | -6.88(-2.16%) |
Jan 06, 2022 | 320.94 | 323.55 | 316.53 | 319.01 | 476,332 | -2.14(-0.67%) |
Jan 05, 2022 | 327.79 | 328.49 | 320.75 | 321.15 | 607,332 | -5.46(-1.67%) |
Jan 04, 2022 | 325.12 | 328.33 | 322.60 | 326.62 | 617,844 | +3.27(+1.01%) |
Jan 03, 2022 | 332.09 | 332.24 | 318.94 | 323.35 | 670,350 | -8.75(-2.63%) |
Dec 31, 2021 | 329.39 | 333.57 | 329.39 | 332.09 | 320,417 | +1.91(+0.58%) |
Dec 30, 2021 | 332.79 | 334.12 | 329.98 | 330.18 | 247,216 | -2.11(-0.64%) |
Dec 29, 2021 | 332.21 | 333.05 | 329.72 | 332.29 | 248,715 | +0.69(+0.21%) |
Dec 28, 2021 | 331.57 | 332.90 | 330.98 | 331.61 | 249,532 | +0.03(+0.01%) |
Dec 27, 2021 | 325.34 | 331.74 | 324.26 | 331.58 | 242,012 | +7.80(+2.41%) |
Dec 23, 2021 | 323.18 | 326.21 | 322.88 | 323.78 | 615,031 | +1.60(+0.50%) |
Dec 22, 2021 | 322.94 | 324.84 | 318.87 | 322.18 | 568,518 | -1.21(-0.37%) |
Dec 21, 2021 | 323.70 | 325.65 | 320.84 | 323.39 | 405,865 | +2.97(+0.93%) |
Dec 20, 2021 | 322.36 | 323.54 | 315.42 | 320.42 | 622,785 | -4.92(-1.51%) |
Dec 17, 2021 | 329.29 | 330.05 | 324.86 | 325.34 | 1,041,251 | -6.77(-2.04%) |
Dec 16, 2021 | 335.00 | 337.94 | 330.59 | 332.11 | 563,537 | -2.36(-0.71%) |
Dec 15, 2021 | 327.80 | 334.55 | 326.53 | 334.47 | 869,036 | +8.31(+2.55%) |
Dec 14, 2021 | 333.31 | 334.98 | 323.01 | 326.16 | 720,481 | -8.00(-2.39%) |
Dec 13, 2021 | 333.19 | 336.83 | 331.98 | 334.16 | 560,458 | +0.36(+0.11%) |
Dec 10, 2021 | 332.09 | 334.23 | 330.95 | 333.80 | 415,724 | +3.87(+1.17%) |
Dec 09, 2021 | 331.62 | 332.19 | 329.08 | 329.92 | 409,584 | -1.79(-0.54%) |
Dec 08, 2021 | 334.86 | 335.09 | 330.21 | 331.71 | 473,421 | -2.20(-0.66%) |
Dec 07, 2021 | 331.67 | 336.16 | 330.86 | 333.91 | 454,504 | +5.56(+1.69%) |
Dec 06, 2021 | 329.86 | 330.80 | 324.42 | 328.35 | 1,063,920 | -0.52(-0.16%) |
Dec 03, 2021 | 328.23 | 329.80 | 324.56 | 328.88 | 1,096,114 | +1.72(+0.53%) |
Dec 02, 2021 | 317.34 | 329.10 | 317.34 | 327.15 | 1,223,987 | +11.09(+3.51%) |
Dec 01, 2021 | 324.26 | 327.95 | 315.80 | 316.06 | 620,464 | -3.99(-1.25%) |
Nov 30, 2021 | 322.24 | 322.76 | 316.83 | 320.05 | 1,499,118 | -4.17(-1.29%) |
Nov 29, 2021 | 325.06 | 327.67 | 321.01 | 324.22 | 619,259 | +1.31(+0.41%) |
Nov 26, 2021 | 322.71 | 326.24 | 320.82 | 322.91 | 539,779 | -5.46(-1.66%) |
Nov 24, 2021 | 327.10 | 329.88 | 324.89 | 328.37 | 656,830 | -0.97(-0.29%) |
Nov 23, 2021 | 329.64 | 332.72 | 326.20 | 329.34 | 600,656 | -1.23(-0.37%) |
Nov 22, 2021 | 331.76 | 336.45 | 329.63 | 330.57 | 693,510 | -0.88(-0.26%) |
Nov 19, 2021 | 329.00 | 333.04 | 326.63 | 331.45 | 558,348 | +3.24(+0.99%) |
Nov 18, 2021 | 325.93 | 328.29 | 326.44 | 328.21 | 499,617 | +2.68(+0.82%) |
Nov 17, 2021 | 327.12 | 330.38 | 322.20 | 325.52 | 713,527 | +1.31(+0.41%) |
Nov 16, 2021 | 319.25 | 326.92 | 319.25 | 324.21 | 494,737 | +5.25(+1.64%) |
Nov 15, 2021 | 318.41 | 321.72 | 317.34 | 318.97 | 353,876 | +0.55(+0.17%) |
Nov 12, 2021 | 314.60 | 319.14 | 312.75 | 318.41 | 365,822 | +5.65(+1.81%) |
Nov 11, 2021 | 316.48 | 316.48 | 309.86 | 312.76 | 602,515 | -3.62(-1.15%) |
Nov 10, 2021 | 317.51 | 316.38 | 481,922 | -2.05(-0.64%) | ||
Nov 09, 2021 | 318.98 | 322.37 | 317.82 | 318.43 | 397,866 | +0.15(+0.05%) |
Nov 08, 2021 | 324.92 | 325.72 | 317.46 | 318.28 | 506,677 | -3.35(-1.04%) |
Nov 05, 2021 | 326.36 | 328.10 | 320.04 | 321.63 | 501,357 | -2.73(-0.84%) |
Nov 04, 2021 | 322.90 | 327.27 | 322.29 | 324.36 | 460,892 | +2.46(+0.76%) |
Nov 03, 2021 | 325.42 | 325.94 | 316.80 | 321.90 | 934,409 | -3.90(-1.20%) |
Nov 02, 2021 | 318.77 | 327.39 | 312.94 | 325.80 | 1,627,281 | +22.31(+7.35%) |
Nov 01, 2021 | 303.48 | 303.64 | 299.66 | 303.49 | 841,895 | +0.47(+0.15%) |
Oct 29, 2021 | 301.92 | 304.12 | 301.47 | 303.02 | 463,315 | +0.65(+0.22%) |
Oct 28, 2021 | 299.05 | 302.72 | 298.34 | 302.37 | 525,825 | +4.74(+1.59%) |
Oct 27, 2021 | 300.23 | 303.74 | 296.92 | 297.63 | 401,406 | -1.76(-0.59%) |
Oct 26, 2021 | 300.62 | 299.39 | 525,094 | -0.10(-0.04%) | ||
Oct 25, 2021 | 300.08 | 301.03 | 296.35 | 299.50 | 464,391 | -0.59(-0.20%) |
Oct 22, 2021 | 302.57 | 303.58 | 299.36 | 300.08 | 303,783 | -1.33(-0.44%) |
Oct 21, 2021 | 301.48 | 301.55 | 293.92 | 301.41 | 520,449 | -1.61(-0.53%) |
Oct 20, 2021 | 301.36 | 304.21 | 299.89 | 303.02 | 303,949 | +3.09(+1.03%) |
Oct 19, 2021 | 301.37 | 301.87 | 298.09 | 299.93 | 348,858 | +1.09(+0.37%) |
Oct 18, 2021 | 295.94 | 299.40 | 294.74 | 298.84 | 306,520 | +0.75(+0.25%) |
Oct 15, 2021 | 296.40 | 300.08 | 294.38 | 298.09 | 399,524 | +3.81(+1.30%) |
Oct 14, 2021 | 286.80 | 294.41 | 286.68 | 294.28 | 414,438 | +9.78(+3.44%) |
Oct 13, 2021 | 283.49 | 286.68 | 281.61 | 284.50 | 348,199 | +1.81(+0.64%) |
Oct 12, 2021 | 284.75 | 285.57 | 281.48 | 282.68 | 352,571 | -0.69(-0.24%) |
Oct 11, 2021 | 284.98 | 288.94 | 283.27 | 283.38 | 366,524 | -2.50(-0.88%) |
Oct 08, 2021 | 285.50 | 287.65 | 283.76 | 285.88 | 384,200 | -3.33(-1.15%) |
Oct 07, 2021 | 285.66 | 290.76 | 285.66 | 289.21 | 735,539 | +6.29(+2.22%) |
Oct 06, 2021 | 279.73 | 283.17 | 277.62 | 282.92 | 444,280 | -0.11(-0.04%) |
Oct 05, 2021 | 280.78 | 283.91 | 279.33 | 283.04 | 429,502 | +5.29(+1.91%) |
Oct 04, 2021 | 278.82 | 280.48 | 275.62 | 277.74 | 486,687 | -2.00(-0.72%) |
Oct 01, 2021 | 278.56 | 282.13 | 274.71 | 279.74 | 494,710 | +0.78(+0.28%) |
Sep 30, 2021 | 284.32 | 285.03 | 278.88 | 278.96 | 630,721 | -3.62(-1.28%) |
Sep 29, 2021 | 282.53 | 283.83 | 281.53 | 282.59 | 428,502 | +1.06(+0.38%) |
Sep 28, 2021 | 285.97 | 287.59 | 280.39 | 281.53 | 516,472 | -5.78(-2.01%) |
Sep 27, 2021 | 287.04 | 290.86 | 286.90 | 287.30 | 325,914 | +0.25(+0.09%) |
Sep 24, 2021 | 287.23 | 289.95 | 286.95 | 287.06 | 342,797 | -1.50(-0.52%) |
Sep 23, 2021 | 288.98 | 290.64 | 285.98 | 288.56 | 579,837 | +2.10(+0.73%) |
Sep 22, 2021 | 286.29 | 287.73 | 285.07 | 286.46 | 572,424 | +1.68(+0.59%) |
Sep 21, 2021 | 288.62 | 288.66 | 283.21 | 284.78 | 714,797 | -2.18(-0.76%) |
Sep 20, 2021 | 290.54 | 290.96 | 284.88 | 286.96 | 992,820 | -8.61(-2.91%) |
Sep 17, 2021 | 298.89 | 298.89 | 294.50 | 295.58 | 1,142,135 | -5.18(-1.72%) |
Sep 16, 2021 | 301.97 | 302.45 | 298.44 | 300.76 | 402,679 | -0.63(-0.21%) |
Sep 15, 2021 | 296.95 | 302.34 | 296.47 | 301.38 | 430,232 | +4.14(+1.39%) |
Sep 14, 2021 | 301.21 | 301.69 | 296.80 | 297.25 | 346,572 | -2.35(-0.79%) |
Sep 13, 2021 | 300.37 | 301.00 | 296.07 | 299.60 | 469,202 | +1.61(+0.54%) |
Sep 10, 2021 | 300.22 | 300.52 | 297.50 | 297.99 | 636,333 | -0.89(-0.30%) |
Sep 09, 2021 | 303.03 | 303.60 | 297.66 | 298.88 | 623,799 | -3.53(-1.17%) |
Sep 08, 2021 | 301.85 | 303.06 | 298.58 | 302.41 | 637,325 | +0.28(+0.09%) |
Sep 07, 2021 | 305.89 | 306.19 | 301.79 | 302.13 | 684,366 | -5.26(-1.71%) |
Sep 03, 2021 | 309.95 | 310.43 | 306.88 | 307.39 | 515,716 | -2.98(-0.96%) |
Sep 02, 2021 | 308.19 | 310.41 | 306.54 | 310.37 | 478,800 | +3.91(+1.28%) |