Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 396.35 | 407.88 | 395.14 | 407.54 | 1,339,151 | +10.49(+2.64%) |
Jun 29, 2022 | 401.00 | 402.27 | 394.71 | 397.04 | 774,196 | -1.72(-0.43%) |
Jun 28, 2022 | 400.94 | 405.26 | 397.50 | 398.77 | 1,005,881 | +1.38(+0.35%) |
Jun 27, 2022 | 397.19 | 401.12 | 395.70 | 397.38 | 821,024 | +0.20(+0.05%) |
Jun 24, 2022 | 394.15 | 397.60 | 389.26 | 397.19 | 1,865,373 | +7.98(+2.05%) |
Jun 23, 2022 | 393.71 | 394.56 | 385.94 | 389.20 | 1,043,224 | -4.58(-1.16%) |
Jun 22, 2022 | 392.46 | 398.49 | 390.31 | 393.78 | 1,132,321 | -3.33(-0.84%) |
Jun 21, 2022 | 390.51 | 398.57 | 387.68 | 397.11 | 1,555,435 | +14.17(+3.70%) |
Jun 17, 2022 | 382.52 | 384.26 | 374.08 | 382.94 | 3,963,854 | -0.74(-0.19%) |
Jun 16, 2022 | 389.02 | 391.36 | 382.00 | 383.68 | 1,667,004 | -8.82(-2.25%) |
Jun 15, 2022 | 395.78 | 397.15 | 387.55 | 392.50 | 1,310,022 | -1.96(-0.50%) |
Jun 14, 2022 | 401.90 | 402.04 | 389.67 | 394.46 | 1,580,412 | -7.36(-1.83%) |
Jun 13, 2022 | 402.27 | 406.02 | 399.54 | 401.82 | 1,564,630 | -5.93(-1.46%) |
Jun 10, 2022 | 408.52 | 411.70 | 403.55 | 407.75 | 1,230,240 | -2.40(-0.58%) |
Jun 09, 2022 | 420.29 | 420.42 | 409.94 | 410.15 | 1,049,944 | -10.13(-2.41%) |
Jun 08, 2022 | 428.43 | 430.93 | 419.81 | 420.29 | 1,213,806 | -12.22(-2.82%) |
Jun 07, 2022 | 418.95 | 432.85 | 418.38 | 432.50 | 1,188,006 | +12.22(+2.91%) |
Jun 06, 2022 | 420.67 | 422.74 | 418.53 | 420.29 | 727,946 | +0.68(+0.16%) |
Jun 03, 2022 | 417.05 | 423.29 | 416.26 | 419.60 | 979,175 | +1.50(+0.36%) |
Jun 02, 2022 | 418.72 | 419.46 | 407.99 | 418.11 | 1,276,012 | +1.72(+0.41%) |
Jun 01, 2022 | 419.92 | 420.70 | 413.73 | 416.39 | 1,265,090 | -0.77(-0.18%) |
May 31, 2022 | 419.90 | 421.79 | 415.55 | 417.16 | 2,675,296 | -7.25(-1.71%) |
May 27, 2022 | 424.95 | 425.26 | 418.66 | 424.41 | 1,343,934 | +2.42(+0.57%) |
May 26, 2022 | 423.88 | 427.70 | 421.77 | 421.99 | 1,213,598 | +0.42(+0.10%) |
May 25, 2022 | 417.74 | 422.59 | 415.69 | 421.56 | 1,095,889 | +4.48(+1.08%) |
May 24, 2022 | 407.87 | 417.58 | 407.87 | 417.08 | 1,097,917 | +9.18(+2.25%) |
May 23, 2022 | 402.63 | 410.36 | 402.63 | 407.89 | 1,102,321 | +8.36(+2.09%) |
May 20, 2022 | 403.16 | 403.16 | 393.07 | 399.53 | 1,728,228 | -1.38(-0.35%) |
May 19, 2022 | 405.84 | 407.86 | 394.95 | 400.92 | 1,634,480 | -8.20(-2.01%) |
May 18, 2022 | 415.40 | 416.41 | 407.96 | 409.12 | 1,047,541 | -6.28(-1.51%) |
May 17, 2022 | 414.28 | 416.55 | 406.23 | 415.40 | 847,028 | +3.25(+0.79%) |
May 16, 2022 | 409.75 | 414.81 | 407.07 | 412.15 | 1,066,437 | +2.24(+0.55%) |
May 13, 2022 | 410.09 | 412.30 | 404.10 | 409.91 | 1,183,447 | +0.55(+0.13%) |
May 12, 2022 | 413.76 | 415.70 | 403.49 | 409.37 | 1,475,990 | -5.48(-1.32%) |
May 11, 2022 | 412.11 | 419.16 | 411.27 | 414.85 | 1,080,927 | +1.21(+0.29%) |
May 10, 2022 | 414.40 | 420.58 | 412.11 | 413.64 | 1,038,989 | +0.27(+0.07%) |
May 09, 2022 | 421.08 | 422.73 | 411.75 | 413.37 | 1,438,182 | -9.98(-2.36%) |
May 06, 2022 | 415.90 | 423.49 | 414.38 | 423.34 | 1,496,669 | +5.92(+1.42%) |
May 05, 2022 | 419.87 | 421.49 | 413.15 | 417.43 | 1,256,696 | -2.44(-0.58%) |
May 04, 2022 | 411.66 | 420.10 | 409.64 | 419.87 | 1,244,652 | +10.33(+2.52%) |
May 03, 2022 | 409.17 | 412.20 | 405.94 | 409.53 | 1,413,804 | +3.73(+0.92%) |
May 02, 2022 | 404.66 | 412.10 | 401.42 | 405.80 | 1,483,078 | -1.23(-0.30%) |
Apr 29, 2022 | 418.63 | 419.18 | 405.40 | 407.04 | 1,575,863 | -9.03(-2.17%) |
Apr 28, 2022 | 422.94 | 422.94 | 412.12 | 416.07 | 1,432,495 | -3.08(-0.74%) |
Apr 27, 2022 | 420.33 | 425.76 | 413.77 | 419.15 | 1,080,271 | -1.05(-0.25%) |
Apr 26, 2022 | 421.09 | 426.07 | 417.46 | 420.20 | 1,528,894 | +3.01(+0.72%) |
Apr 25, 2022 | 417.29 | 419.00 | 408.12 | 417.18 | 1,591,440 | -2.73(-0.65%) |
Apr 22, 2022 | 415.30 | 424.73 | 412.95 | 419.92 | 1,541,256 | +5.89(+1.42%) |
Apr 21, 2022 | 428.59 | 429.49 | 413.38 | 414.03 | 2,056,285 | -13.50(-3.16%) |
Apr 20, 2022 | 433.19 | 434.58 | 426.50 | 427.53 | 1,736,722 | -5.68(-1.31%) |
Apr 19, 2022 | 435.64 | 447.90 | 431.82 | 433.21 | 2,169,724 | -7.10(-1.61%) |
Apr 18, 2022 | 439.89 | 444.57 | 432.46 | 440.31 | 1,739,472 | -0.21(-0.05%) |
Apr 14, 2022 | 444.52 | 446.23 | 438.99 | 440.51 | 2,086,253 | -1.44(-0.33%) |
Apr 13, 2022 | 443.66 | 447.06 | 439.19 | 441.96 | 1,286,933 | +1.54(+0.35%) |
Apr 12, 2022 | 439.14 | 444.36 | 434.60 | 440.41 | 1,595,078 | +3.11(+0.71%) |
Apr 11, 2022 | 436.87 | 446.91 | 435.36 | 437.30 | 2,028,812 | +2.57(+0.59%) |
Apr 08, 2022 | 440.57 | 444.22 | 432.93 | 434.73 | 1,816,345 | -3.76(-0.86%) |
Apr 07, 2022 | 426.71 | 440.27 | 424.62 | 438.49 | 2,157,923 | +10.30(+2.40%) |
Apr 06, 2022 | 420.47 | 431.00 | 420.47 | 428.19 | 2,060,953 | +6.91(+1.64%) |
Apr 05, 2022 | 419.17 | 428.41 | 417.64 | 421.28 | 2,372,609 | +3.04(+0.73%) |
Apr 04, 2022 | 421.51 | 422.00 | 414.04 | 418.24 | 1,238,232 | -1.86(-0.44%) |
Apr 01, 2022 | 416.55 | 422.93 | 413.35 | 420.09 | 1,246,763 | +4.31(+1.04%) |
Mar 31, 2022 | 416.31 | 422.82 | 415.40 | 415.78 | 1,762,446 | -4.29(-1.02%) |
Mar 30, 2022 | 413.82 | 421.11 | 413.81 | 420.06 | 1,825,519 | +8.29(+2.01%) |
Mar 29, 2022 | 408.10 | 412.69 | 404.40 | 411.78 | 2,630,066 | -7.38(-1.76%) |
Mar 28, 2022 | 423.24 | 424.31 | 417.58 | 419.15 | 1,778,207 | -8.18(-1.91%) |
Mar 25, 2022 | 423.91 | 430.97 | 423.88 | 427.33 | 1,748,016 | +3.70(+0.87%) |
Mar 24, 2022 | 419.45 | 425.29 | 417.50 | 423.63 | 1,457,221 | +4.22(+1.01%) |
Mar 23, 2022 | 418.23 | 421.52 | 416.67 | 419.41 | 1,820,217 | +4.39(+1.06%) |
Mar 22, 2022 | 413.94 | 418.08 | 408.99 | 415.02 | 2,246,693 | +0.56(+0.13%) |
Mar 21, 2022 | 406.58 | 421.93 | 406.58 | 414.46 | 3,445,069 | +13.02(+3.24%) |
Mar 18, 2022 | 409.44 | 412.10 | 397.22 | 401.44 | 5,537,204 | -2.27(-0.56%) |
Mar 17, 2022 | 402.27 | 406.72 | 400.14 | 403.71 | 3,129,774 | +6.83(+1.72%) |
Mar 16, 2022 | 409.80 | 411.53 | 387.48 | 396.88 | 6,172,840 | -25.74(-6.09%) |
Mar 15, 2022 | 418.94 | 424.28 | 414.72 | 422.63 | 1,888,226 | +3.98(+0.95%) |
Mar 14, 2022 | 423.35 | 423.67 | 413.72 | 418.65 | 2,627,682 | +5.10(+1.23%) |
Mar 11, 2022 | 416.35 | 422.64 | 413.15 | 413.56 | 2,812,388 | -5.01(-1.20%) |
Mar 10, 2022 | 424.47 | 416.57 | 418.57 | 3,237,227 | -4.11(-0.97%) | |
Mar 09, 2022 | 412.11 | 429.28 | 407.33 | 422.68 | 3,691,687 | -0.25(-0.06%) |
Mar 08, 2022 | 436.86 | 440.83 | 422.33 | 422.93 | 4,387,359 | -16.16(-3.68%) |
Mar 07, 2022 | 436.13 | 452.13 | 436.13 | 439.09 | 5,562,309 | +7.54(+1.75%) |
Mar 04, 2022 | 423.93 | 435.81 | 417.35 | 431.56 | 3,527,561 | +9.73(+2.31%) |
Mar 03, 2022 | 418.91 | 429.42 | 412.05 | 421.83 | 4,883,849 | -2.05(-0.48%) |
Mar 02, 2022 | 419.52 | 425.35 | 404.36 | 423.88 | 5,309,876 | -6.23(-1.45%) |
Mar 01, 2022 | 409.75 | 431.92 | 409.75 | 430.11 | 6,068,828 | +21.49(+5.26%) |
Feb 28, 2022 | 389.79 | 408.71 | 389.50 | 408.62 | 6,163,471 | +25.54(+6.67%) |
Feb 25, 2022 | 369.74 | 387.72 | 378.18 | 383.08 | 3,609,085 | +12.89(+3.48%) |
Feb 24, 2022 | 372.55 | 373.25 | 362.44 | 370.19 | 4,425,316 | +6.37(+1.75%) |
Feb 23, 2022 | 364.07 | 365.11 | 359.71 | 363.82 | 1,964,132 | +2.53(+0.70%) |
Feb 22, 2022 | 366.04 | 368.05 | 360.24 | 361.30 | 1,795,703 | -0.24(-0.07%) |
Feb 18, 2022 | 361.54 | 0 | -2.16(-0.59%) | |||
Feb 17, 2022 | 361.22 | 366.43 | 360.89 | 363.70 | 1,334,876 | +1.75(+0.48%) |
Feb 16, 2022 | 358.16 | 363.64 | 357.37 | 361.95 | 1,898,484 | +4.38(+1.22%) |
Feb 15, 2022 | 357.28 | 362.32 | 353.92 | 357.57 | 2,585,385 | -4.44(-1.23%) |
Feb 14, 2022 | 368.57 | 370.01 | 359.04 | 362.02 | 2,992,779 | -8.63(-2.33%) |
Feb 11, 2022 | 361.82 | 373.13 | 360.50 | 370.64 | 3,502,438 | +10.07(+2.79%) |
Feb 10, 2022 | 367.69 | 370.15 | 359.17 | 360.58 | 2,457,813 | -8.52(-2.31%) |
Feb 09, 2022 | 370.00 | 371.98 | 368.30 | 369.10 | 1,647,633 | -1.40(-0.38%) |
Feb 08, 2022 | 370.17 | 371.25 | 365.41 | 370.50 | 1,401,288 | +3.78(+1.03%) |
Feb 07, 2022 | 366.72 | 370.07 | 363.26 | 366.72 | 1,328,518 | +2.50(+0.69%) |
Feb 04, 2022 | 362.98 | 367.51 | 360.47 | 364.22 | 1,759,219 | -0.35(-0.09%) |
Feb 03, 2022 | 363.15 | 366.88 | 364.57 | 1,761,028 | +2.21(+0.61%) | |
Feb 02, 2022 | 361.21 | 363.31 | 360.18 | 362.36 | 1,731,700 | +0.31(+0.09%) |
Feb 01, 2022 | 365.06 | 365.33 | 361.31 | 362.05 | 2,085,555 | -1.98(-0.54%) |
Jan 31, 2022 | 365.32 | 359.87 | 364.04 | 2,526,334 | -3.76(-1.02%) | |
Jan 28, 2022 | 364.01 | 367.96 | 359.97 | 367.80 | 2,293,136 | +3.81(+1.05%) |
Jan 27, 2022 | 364.28 | 370.09 | 359.93 | 363.99 | 2,743,113 | -2.02(-0.55%) |
Jan 26, 2022 | 362.98 | 368.25 | 358.96 | 366.01 | 3,891,436 | +3.81(+1.05%) |
Jan 25, 2022 | 353.48 | 362.66 | 346.87 | 362.20 | 3,400,156 | +12.95(+3.71%) |
Jan 24, 2022 | 345.72 | 350.39 | 341.78 | 349.26 | 3,230,606 | +1.99(+0.57%) |
Jan 21, 2022 | 349.88 | 352.78 | 345.84 | 347.26 | 2,988,091 | -3.68(-1.05%) |
Jan 20, 2022 | 352.70 | 356.57 | 349.89 | 350.94 | 2,254,256 | -2.06(-0.58%) |
Jan 19, 2022 | 351.29 | 356.85 | 350.05 | 353.00 | 3,566,312 | +0.74(+0.21%) |
Jan 18, 2022 | 346.56 | 353.03 | 345.07 | 352.26 | 2,641,950 | +3.67(+1.05%) |
Jan 14, 2022 | 348.59 | 0 | +6.96(+2.04%) | |||
Jan 13, 2022 | 338.71 | 343.67 | 337.33 | 341.63 | 1,329,421 | +3.63(+1.07%) |
Jan 12, 2022 | 339.95 | 342.54 | 336.27 | 338.00 | 1,578,934 | -2.66(-0.78%) |
Jan 11, 2022 | 340.54 | 341.50 | 337.97 | 340.66 | 1,205,737 | +0.83(+0.25%) |
Jan 10, 2022 | 339.59 | 345.63 | 338.11 | 339.83 | 2,554,238 | +2.91(+0.86%) |
Jan 07, 2022 | 335.93 | 339.58 | 335.06 | 336.92 | 1,747,322 | +2.00(+0.60%) |
Jan 06, 2022 | 336.79 | 337.95 | 334.49 | 334.91 | 1,463,187 | -0.13(-0.04%) |
Jan 05, 2022 | 339.59 | 340.53 | 334.79 | 335.05 | 1,797,870 | -3.60(-1.06%) |
Jan 04, 2022 | 332.60 | 340.10 | 332.30 | 338.65 | 1,454,915 | +7.14(+2.15%) |
Jan 03, 2022 | 331.81 | 333.60 | 330.26 | 331.51 | 1,288,763 | -0.98(-0.30%) |
Dec 31, 2021 | 330.40 | 334.04 | 328.88 | 332.49 | 948,329 | +1.71(+0.52%) |
Dec 30, 2021 | 332.11 | 334.75 | 330.71 | 330.78 | 832,123 | -0.65(-0.19%) |
Dec 29, 2021 | 330.65 | 332.58 | 329.95 | 331.43 | 824,941 | +0.49(+0.15%) |
Dec 28, 2021 | 327.49 | 332.27 | 326.97 | 330.94 | 884,528 | +3.25(+0.99%) |
Dec 27, 2021 | 324.72 | 328.19 | 324.62 | 327.69 | 1,032,470 | +3.05(+0.94%) |
Dec 23, 2021 | 321.61 | 325.86 | 321.61 | 324.64 | 1,134,422 | +3.63(+1.13%) |
Dec 22, 2021 | 319.16 | 322.14 | 319.04 | 321.01 | 1,401,801 | +2.22(+0.70%) |
Dec 21, 2021 | 316.93 | 321.24 | 316.81 | 318.80 | 2,514,597 | +3.13(+0.99%) |
Dec 20, 2021 | 319.01 | 319.19 | 311.92 | 315.66 | 2,474,949 | -6.29(-1.95%) |
Dec 17, 2021 | 323.27 | 324.77 | 320.81 | 321.95 | 3,228,143 | -0.66(-0.20%) |
Dec 16, 2021 | 323.38 | 325.52 | 321.51 | 322.60 | 1,267,138 | +0.39(+0.12%) |
Dec 15, 2021 | 323.12 | 323.35 | 318.07 | 322.21 | 1,290,928 | -1.14(-0.35%) |
Dec 14, 2021 | 321.58 | 325.93 | 321.58 | 323.35 | 1,908,745 | +0.08(+0.03%) |
Dec 13, 2021 | 322.19 | 324.43 | 319.49 | 323.27 | 1,860,640 | +0.63(+0.19%) |
Dec 10, 2021 | 323.54 | 324.85 | 322.38 | 322.64 | 1,262,069 | +1.20(+0.37%) |
Dec 09, 2021 | 318.02 | 322.86 | 316.46 | 321.44 | 1,701,288 | +2.36(+0.74%) |
Dec 08, 2021 | 317.80 | 320.30 | 317.16 | 319.09 | 1,470,917 | +1.79(+0.56%) |
Dec 07, 2021 | 318.07 | 320.05 | 316.95 | 317.30 | 1,646,906 | -0.74(-0.23%) |
Dec 06, 2021 | 315.50 | 320.33 | 315.50 | 318.04 | 2,080,535 | +5.75(+1.84%) |
Dec 03, 2021 | 309.98 | 312.81 | 309.04 | 312.28 | 1,713,936 | +3.07(+0.99%) |
Dec 02, 2021 | 308.72 | 312.38 | 307.16 | 309.22 | 1,928,440 | +1.97(+0.64%) |
Dec 01, 2021 | 313.40 | 314.29 | 307.04 | 307.24 | 2,403,293 | -4.58(-1.47%) |
Nov 30, 2021 | 315.46 | 316.41 | 311.56 | 311.83 | 2,953,019 | -4.78(-1.51%) |
Nov 29, 2021 | 319.18 | 319.73 | 314.72 | 316.61 | 1,607,918 | -1.38(-0.43%) |
Nov 26, 2021 | 314.81 | 318.46 | 313.68 | 317.99 | 1,163,848 | -0.80(-0.25%) |
Nov 24, 2021 | 319.97 | 321.96 | 318.30 | 318.79 | 1,222,839 | -1.48(-0.46%) |
Nov 23, 2021 | 320.09 | 322.97 | 319.80 | 320.27 | 1,307,048 | +0.19(+0.06%) |
Nov 22, 2021 | 317.07 | 322.51 | 316.84 | 320.09 | 1,330,935 | +3.29(+1.04%) |
Nov 19, 2021 | 316.28 | 318.25 | 314.86 | 316.80 | 1,537,592 | -0.59(-0.19%) |
Nov 18, 2021 | 317.99 | 317.74 | 317.13 | 317.39 | 1,542,607 | +0.08(+0.03%) |
Nov 17, 2021 | 314.98 | 318.75 | 314.98 | 317.31 | 1,887,171 | +1.50(+0.48%) |
Nov 16, 2021 | 317.22 | 318.84 | 315.24 | 315.81 | 1,329,748 | -0.51(-0.16%) |
Nov 15, 2021 | 315.05 | 317.00 | 314.94 | 316.32 | 1,151,721 | +1.73(+0.55%) |
Nov 12, 2021 | 311.40 | 315.83 | 310.85 | 314.59 | 1,183,034 | +2.94(+0.94%) |
Nov 11, 2021 | 312.81 | 312.88 | 309.25 | 311.65 | 1,310,192 | -2.65(-0.84%) |
Nov 10, 2021 | 314.32 | 314.31 | 1,367,352 | +0.54(+0.17%) | ||
Nov 09, 2021 | 316.75 | 317.32 | 312.77 | 313.77 | 1,906,271 | -3.35(-1.06%) |
Nov 08, 2021 | 316.97 | 318.27 | 313.22 | 317.12 | 1,865,450 | +1.75(+0.56%) |
Nov 05, 2021 | 312.63 | 315.95 | 312.08 | 315.36 | 2,312,137 | +4.07(+1.31%) |
Nov 04, 2021 | 307.39 | 311.51 | 307.39 | 311.29 | 1,991,415 | +3.85(+1.25%) |
Nov 03, 2021 | 302.01 | 309.06 | 300.83 | 307.44 | 2,050,542 | +4.68(+1.54%) |
Nov 02, 2021 | 307.53 | 308.08 | 301.83 | 302.76 | 2,959,896 | -4.29(-1.40%) |
Nov 01, 2021 | 306.62 | 310.08 | 307.52 | 307.05 | 2,011,974 | -1.29(-0.42%) |
Oct 29, 2021 | 306.19 | 310.24 | 305.11 | 308.34 | 1,963,175 | +0.86(+0.28%) |
Oct 28, 2021 | 306.19 | 310.69 | 301.68 | 307.48 | 3,097,853 | +0.42(+0.14%) |
Oct 27, 2021 | 308.97 | 312.16 | 306.69 | 307.06 | 3,034,296 | -0.90(-0.29%) |
Oct 26, 2021 | 323.19 | 307.96 | 10,171,075 | -41.21(-11.80%) | ||
Oct 25, 2021 | 348.78 | 350.82 | 347.58 | 349.17 | 1,455,212 | +1.61(+0.46%) |
Oct 22, 2021 | 346.95 | 349.81 | 346.95 | 347.57 | 1,176,975 | +1.35(+0.39%) |
Oct 21, 2021 | 344.81 | 346.32 | 340.65 | 346.21 | 866,147 | +1.87(+0.54%) |
Oct 20, 2021 | 344.95 | 345.69 | 343.12 | 344.35 | 1,029,398 | +0.06(+0.02%) |
Oct 19, 2021 | 340.05 | 344.39 | 337.41 | 344.29 | 1,133,300 | +5.63(+1.66%) |
Oct 18, 2021 | 338.04 | 341.33 | 335.76 | 338.66 | 1,093,545 | -0.57(-0.17%) |
Oct 15, 2021 | 337.83 | 339.81 | 337.28 | 339.24 | 1,027,102 | +3.29(+0.98%) |
Oct 14, 2021 | 335.90 | 337.88 | 334.35 | 335.94 | 1,050,000 | +0.29(+0.09%) |
Oct 13, 2021 | 333.67 | 336.24 | 327.94 | 335.65 | 1,187,774 | +3.38(+1.02%) |
Oct 12, 2021 | 331.22 | 334.38 | 330.32 | 332.28 | 905,588 | +0.97(+0.29%) |
Oct 11, 2021 | 329.29 | 333.40 | 328.57 | 331.31 | 1,073,712 | +3.09(+0.94%) |
Oct 08, 2021 | 326.67 | 329.53 | 325.49 | 328.22 | 828,562 | +1.83(+0.56%) |
Oct 07, 2021 | 324.90 | 328.90 | 324.90 | 326.39 | 1,123,729 | +1.66(+0.51%) |
Oct 06, 2021 | 321.99 | 324.87 | 319.36 | 324.73 | 1,073,366 | +2.08(+0.64%) |
Oct 05, 2021 | 321.03 | 325.16 | 319.94 | 322.66 | 958,539 | +1.63(+0.51%) |
Oct 04, 2021 | 322.60 | 325.00 | 318.90 | 321.02 | 1,215,068 | -1.68(-0.52%) |
Oct 01, 2021 | 322.25 | 324.45 | 318.04 | 322.70 | 1,035,065 | +2.50(+0.78%) |
Sep 30, 2021 | 326.16 | 326.88 | 320.01 | 320.20 | 1,136,389 | -4.82(-1.48%) |
Sep 29, 2021 | 323.01 | 327.14 | 320.08 | 325.01 | 1,668,051 | -1.73(-0.53%) |
Sep 28, 2021 | 327.86 | 329.67 | 324.67 | 326.74 | 1,228,748 | -1.12(-0.34%) |
Sep 27, 2021 | 326.73 | 331.46 | 325.97 | 327.86 | 2,011,078 | +3.56(+1.10%) |
Sep 24, 2021 | 323.79 | 327.47 | 322.43 | 324.30 | 1,824,644 | +4.94(+1.55%) |
Sep 23, 2021 | 315.73 | 319.90 | 315.57 | 319.36 | 1,472,050 | +2.29(+0.72%) |
Sep 22, 2021 | 313.74 | 318.43 | 313.63 | 317.07 | 1,439,810 | +5.27(+1.69%) |
Sep 21, 2021 | 314.30 | 315.53 | 310.92 | 311.80 | 1,419,292 | -2.24(-0.71%) |
Sep 20, 2021 | 314.26 | 316.03 | 311.65 | 314.04 | 1,843,381 | -2.34(-0.74%) |
Sep 17, 2021 | 315.42 | 318.07 | 314.68 | 316.38 | 2,272,039 | -0.48(-0.15%) |
Sep 16, 2021 | 320.55 | 320.98 | 316.16 | 316.86 | 1,564,416 | -3.31(-1.03%) |
Sep 15, 2021 | 319.92 | 321.89 | 319.09 | 320.17 | 1,248,839 | +0.68(+0.21%) |
Sep 14, 2021 | 322.89 | 323.17 | 317.77 | 319.49 | 1,428,863 | -1.83(-0.57%) |
Sep 13, 2021 | 322.80 | 324.08 | 318.02 | 321.32 | 1,605,121 | +0.40(+0.12%) |
Sep 10, 2021 | 324.22 | 324.82 | 320.87 | 320.92 | 1,319,453 | -2.83(-0.87%) |
Sep 09, 2021 | 325.22 | 326.32 | 322.76 | 323.75 | 1,184,455 | -2.35(-0.72%) |
Sep 08, 2021 | 325.11 | 328.06 | 324.24 | 326.10 | 1,309,866 | +2.10(+0.65%) |
Sep 07, 2021 | 329.12 | 330.31 | 323.88 | 324.00 | 2,192,157 | -6.31(-1.91%) |
Sep 03, 2021 | 332.21 | 332.42 | 329.96 | 330.31 | 963,189 | -1.90(-0.57%) |
Sep 02, 2021 | 331.06 | 332.85 | 329.87 | 332.21 | 2,232,685 | +1.29(+0.39%) |
Sep 01, 2021 | 332.44 | 333.57 | 330.81 | 330.92 | 1,202,880 | -2.91(-0.87%) |
Aug 31, 2021 | 333.46 | 334.81 | 332.26 | 333.84 | 1,168,234 | +0.32(+0.10%) |
Aug 30, 2021 | 333.70 | 335.27 | 333.24 | 333.51 | 1,069,577 | +0.06(+0.02%) |
Aug 27, 2021 | 334.65 | 335.61 | 332.71 | 333.46 | 1,306,863 | +0.34(+0.10%) |
Aug 26, 2021 | 330.79 | 333.45 | 329.10 | 333.12 | 1,271,520 | +2.64(+0.80%) |
Aug 25, 2021 | 331.34 | 332.22 | 329.78 | 330.47 | 1,035,113 | -0.23(-0.07%) |
Aug 24, 2021 | 330.67 | 332.07 | 329.71 | 330.70 | 893,127 | +1.52(+0.46%) |
Aug 23, 2021 | 329.73 | 330.77 | 328.32 | 329.18 | 898,674 | +0.17(+0.05%) |
Aug 20, 2021 | 326.78 | 330.53 | 325.70 | 329.02 | 981,946 | +2.89(+0.89%) |
Aug 19, 2021 | 327.23 | 331.53 | 325.70 | 326.12 | 1,460,948 | -2.37(-0.72%) |
Aug 18, 2021 | 331.16 | 332.08 | 328.45 | 328.49 | 1,042,721 | -4.61(-1.38%) |
Aug 17, 2021 | 330.75 | 333.95 | 330.39 | 333.10 | 1,705,526 | +1.24(+0.37%) |
Aug 16, 2021 | 329.76 | 332.09 | 327.53 | 331.85 | 1,764,994 | +2.09(+0.63%) |
Aug 13, 2021 | 331.85 | 332.60 | 329.33 | 329.76 | 1,326,929 | -1.63(-0.49%) |
Aug 12, 2021 | 333.77 | 335.58 | 330.52 | 331.39 | 1,091,810 | -3.27(-0.98%) |
Aug 11, 2021 | 333.88 | 335.63 | 332.54 | 334.66 | 990,274 | +0.98(+0.29%) |
Aug 10, 2021 | 331.80 | 334.44 | 331.71 | 333.69 | 914,115 | +1.11(+0.33%) |
Aug 09, 2021 | 332.27 | 333.86 | 331.42 | 332.58 | 1,025,763 | -0.93(-0.28%) |
Aug 06, 2021 | 333.74 | 334.81 | 332.14 | 333.51 | 764,753 | +1.17(+0.35%) |
Aug 05, 2021 | 333.87 | 334.40 | 331.51 | 332.34 | 990,993 | -0.79(-0.24%) |
Aug 04, 2021 | 335.76 | 336.56 | 331.26 | 333.13 | 1,745,683 | -7.19(-2.11%) |
Aug 03, 2021 | 340.26 | 340.75 | 337.15 | 340.33 | 947,208 | +1.06(+0.31%) |
Aug 02, 2021 | 342.95 | 345.48 | 339.07 | 339.27 | 1,276,803 | -3.10(-0.91%) |
Jul 30, 2021 | 342.74 | 344.19 | 340.94 | 342.37 | 867,108 | -0.86(-0.25%) |
Jul 29, 2021 | 345.30 | 346.23 | 342.08 | 343.23 | 819,216 | -0.19(-0.06%) |
Jul 28, 2021 | 346.36 | 346.58 | 341.38 | 343.42 | 845,762 | -1.77(-0.51%) |
Jul 27, 2021 | 339.22 | 345.95 | 339.22 | 345.19 | 1,585,440 | +6.15(+1.81%) |
Jul 26, 2021 | 343.60 | 344.85 | 337.52 | 339.04 | 2,952,673 | -11.72(-3.34%) |
Jul 23, 2021 | 351.86 | 352.35 | 350.22 | 350.76 | 864,435 | +0.77(+0.22%) |
Jul 22, 2021 | 350.74 | 351.47 | 348.05 | 349.98 | 747,297 | -0.88(-0.25%) |
Jul 21, 2021 | 350.03 | 354.38 | 349.49 | 350.87 | 1,001,740 | +0.84(+0.24%) |
Jul 20, 2021 | 343.61 | 350.64 | 343.60 | 350.03 | 1,376,868 | +7.33(+2.14%) |
Jul 19, 2021 | 345.87 | 347.12 | 338.59 | 342.70 | 1,473,718 | -4.72(-1.36%) |
Jul 16, 2021 | 348.78 | 349.79 | 345.70 | 347.41 | 967,250 | -1.02(-0.29%) |
Jul 15, 2021 | 345.55 | 348.80 | 345.44 | 348.44 | 774,455 | +1.32(+0.38%) |
Jul 14, 2021 | 348.06 | 348.56 | 345.63 | 347.12 | 758,748 | -0.94(-0.27%) |
Jul 13, 2021 | 349.13 | 350.68 | 347.78 | 348.06 | 770,084 | -1.13(-0.32%) |
Jul 12, 2021 | 351.80 | 353.10 | 346.57 | 349.19 | 1,095,593 | -3.72(-1.05%) |
Jul 09, 2021 | 352.53 | 354.09 | 350.76 | 352.91 | 589,530 | +2.94(+0.84%) |
Jul 08, 2021 | 349.42 | 351.60 | 348.14 | 349.97 | 971,111 | -3.28(-0.93%) |
Jul 07, 2021 | 348.58 | 354.28 | 347.66 | 353.25 | 1,034,665 | +4.43(+1.27%) |
Jul 06, 2021 | 350.05 | 350.36 | 344.23 | 348.82 | 1,240,517 | -2.60(-0.74%) |
Jul 02, 2021 | 351.66 | 352.99 | 349.08 | 351.42 | 845,479 | +1.17(+0.33%) |