Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 279.77 | 283.26 | 275.67 | 280.18 | 2,829,290 | -5.91(-2.06%) |
Jun 29, 2022 | 286.17 | 290.01 | 282.91 | 286.09 | 2,629,206 | +3.58(+1.27%) |
Jun 28, 2022 | 288.56 | 291.46 | 282.22 | 282.51 | 2,467,264 | -1.22(-0.43%) |
Jun 27, 2022 | 285.88 | 287.07 | 281.94 | 283.73 | 2,213,957 | -1.86(-0.65%) |
Jun 24, 2022 | 274.50 | 285.95 | 273.56 | 285.59 | 4,223,761 | +15.64(+5.79%) |
Jun 23, 2022 | 267.68 | 270.35 | 263.17 | 269.95 | 2,699,522 | +1.54(+0.57%) |
Jun 22, 2022 | 266.29 | 269.80 | 265.11 | 268.41 | 2,611,120 | -0.25(-0.09%) |
Jun 21, 2022 | 271.46 | 271.74 | 266.94 | 268.67 | 2,656,722 | +4.74(+1.79%) |
Jun 17, 2022 | 266.14 | 270.03 | 262.38 | 263.93 | 5,548,899 | -4.90(-1.82%) |
Jun 16, 2022 | 266.66 | 269.91 | 263.33 | 268.83 | 2,943,373 | -4.80(-1.75%) |
Jun 15, 2022 | 270.88 | 277.79 | 268.06 | 273.63 | 2,888,672 | +7.10(+2.67%) |
Jun 14, 2022 | 268.21 | 272.79 | 265.35 | 266.52 | 2,637,349 | -0.74(-0.28%) |
Jun 13, 2022 | 263.19 | 270.18 | 262.54 | 267.26 | 4,471,055 | -3.49(-1.29%) |
Jun 10, 2022 | 280.15 | 281.72 | 270.59 | 270.75 | 4,102,852 | -16.23(-5.65%) |
Jun 09, 2022 | 295.79 | 296.34 | 286.79 | 286.98 | 3,071,034 | -9.87(-3.32%) |
Jun 08, 2022 | 300.30 | 301.43 | 295.07 | 296.84 | 1,523,820 | -6.44(-2.12%) |
Jun 07, 2022 | 300.24 | 303.60 | 298.71 | 303.29 | 2,667,932 | +0.94(+0.31%) |
Jun 06, 2022 | 304.69 | 306.77 | 301.66 | 302.34 | 1,165,876 | +1.73(+0.57%) |
Jun 03, 2022 | 302.69 | 304.22 | 299.50 | 300.62 | 1,313,305 | -5.25(-1.72%) |
Jun 02, 2022 | 302.42 | 306.76 | 301.13 | 305.87 | 2,075,131 | +2.26(+0.75%) |
Jun 01, 2022 | 308.46 | 310.61 | 297.93 | 303.61 | 2,470,005 | -4.72(-1.53%) |
May 31, 2022 | 305.64 | 311.03 | 304.37 | 308.32 | 2,886,525 | +0.25(+0.08%) |
May 27, 2022 | 306.35 | 308.15 | 303.01 | 308.07 | 2,246,953 | +4.64(+1.53%) |
May 26, 2022 | 298.43 | 305.18 | 298.13 | 303.43 | 2,602,581 | +8.19(+2.77%) |
May 25, 2022 | 291.82 | 297.77 | 290.63 | 295.24 | 2,057,655 | +0.89(+0.30%) |
May 24, 2022 | 295.66 | 296.09 | 287.30 | 294.35 | 1,994,486 | -2.49(-0.84%) |
May 23, 2022 | 293.20 | 301.74 | 291.65 | 296.85 | 2,829,072 | +9.20(+3.20%) |
May 20, 2022 | 291.83 | 293.08 | 280.72 | 287.65 | 2,334,151 | -1.31(-0.45%) |
May 19, 2022 | 284.85 | 290.64 | 284.45 | 288.96 | 2,249,081 | +1.38(+0.48%) |
May 18, 2022 | 289.71 | 293.33 | 285.85 | 287.58 | 2,168,038 | -5.85(-1.99%) |
May 17, 2022 | 290.53 | 294.69 | 288.89 | 293.43 | 2,235,026 | +8.94(+3.14%) |
May 16, 2022 | 286.85 | 287.34 | 281.79 | 284.50 | 1,673,351 | -3.33(-1.16%) |
May 13, 2022 | 284.68 | 290.30 | 284.62 | 287.83 | 2,295,793 | +7.11(+2.53%) |
May 12, 2022 | 281.27 | 283.98 | 275.55 | 280.72 | 3,633,476 | -2.01(-0.71%) |
May 11, 2022 | 286.02 | 291.50 | 282.21 | 282.73 | 2,474,224 | -3.29(-1.15%) |
May 10, 2022 | 292.26 | 295.48 | 281.88 | 286.02 | 2,984,687 | -3.59(-1.24%) |
May 09, 2022 | 289.63 | 294.18 | 285.94 | 289.61 | 3,468,736 | -3.82(-1.30%) |
May 06, 2022 | 292.79 | 294.13 | 286.95 | 293.42 | 2,533,789 | -0.10(-0.04%) |
May 05, 2022 | 300.49 | 300.66 | 289.42 | 293.53 | 2,796,289 | -10.35(-3.41%) |
May 04, 2022 | 296.11 | 304.52 | 292.68 | 303.88 | 2,804,359 | +8.86(+3.00%) |
May 03, 2022 | 292.07 | 299.57 | 291.88 | 295.02 | 2,779,041 | +3.98(+1.37%) |
May 02, 2022 | 286.72 | 291.93 | 283.34 | 291.04 | 3,165,124 | +4.62(+1.61%) |
Apr 29, 2022 | 297.44 | 299.16 | 285.69 | 286.42 | 3,345,241 | -12.11(-4.06%) |
Apr 28, 2022 | 297.32 | 299.42 | 292.66 | 298.53 | 2,323,366 | +4.86(+1.65%) |
Apr 27, 2022 | 292.65 | 299.31 | 292.65 | 293.68 | 2,633,422 | +0.10(+0.04%) |
Apr 26, 2022 | 298.10 | 301.52 | 293.27 | 293.57 | 2,976,868 | -7.78(-2.58%) |
Apr 25, 2022 | 296.63 | 302.05 | 293.22 | 301.36 | 3,299,424 | +1.55(+0.52%) |
Apr 22, 2022 | 311.56 | 311.74 | 299.53 | 299.81 | 3,333,280 | -13.62(-4.35%) |
Apr 21, 2022 | 322.83 | 325.67 | 312.55 | 313.43 | 3,303,194 | -6.34(-1.98%) |
Apr 20, 2022 | 316.99 | 323.37 | 316.43 | 319.77 | 3,249,514 | +4.79(+1.52%) |
Apr 19, 2022 | 309.84 | 316.15 | 309.84 | 314.98 | 2,956,885 | +5.69(+1.84%) |
Apr 18, 2022 | 300.63 | 311.89 | 300.63 | 309.29 | 3,895,261 | +7.73(+2.56%) |
Apr 14, 2022 | 307.96 | 312.24 | 299.11 | 301.56 | 5,824,553 | -0.31(-0.10%) |
Apr 13, 2022 | 296.09 | 302.49 | 295.07 | 301.87 | 3,220,788 | +2.05(+0.68%) |
Apr 12, 2022 | 301.60 | 306.70 | 298.16 | 299.82 | 2,522,136 | -0.92(-0.31%) |
Apr 11, 2022 | 300.60 | 308.37 | 299.11 | 300.74 | 2,928,693 | -0.59(-0.20%) |
Apr 08, 2022 | 294.00 | 303.47 | 293.46 | 301.33 | 3,513,524 | +6.79(+2.30%) |
Apr 07, 2022 | 295.34 | 296.11 | 288.96 | 294.54 | 3,797,067 | -1.98(-0.67%) |
Apr 06, 2022 | 300.02 | 300.60 | 296.04 | 296.52 | 3,359,791 | -7.22(-2.38%) |
Apr 05, 2022 | 306.92 | 309.15 | 303.28 | 303.74 | 2,744,939 | -3.99(-1.30%) |
Apr 04, 2022 | 309.40 | 311.15 | 305.52 | 307.72 | 2,741,392 | -1.88(-0.61%) |
Apr 01, 2022 | 313.08 | 313.30 | 307.12 | 309.61 | 2,607,573 | +0.11(+0.04%) |
Mar 31, 2022 | 315.15 | 315.49 | 309.49 | 309.49 | 2,807,193 | -5.15(-1.64%) |
Mar 30, 2022 | 317.84 | 318.64 | 312.80 | 314.64 | 2,826,315 | -3.82(-1.20%) |
Mar 29, 2022 | 321.09 | 322.52 | 315.71 | 318.46 | 2,544,760 | +4.09(+1.30%) |
Mar 28, 2022 | 317.04 | 317.37 | 310.81 | 314.37 | 2,327,669 | -2.05(-0.65%) |
Mar 25, 2022 | 316.37 | 320.49 | 314.54 | 316.42 | 1,686,687 | +1.18(+0.37%) |
Mar 24, 2022 | 315.44 | 316.43 | 313.43 | 315.24 | 2,073,501 | +0.58(+0.18%) |
Mar 23, 2022 | 318.77 | 319.55 | 314.21 | 314.66 | 2,342,812 | -6.94(-2.16%) |
Mar 22, 2022 | 320.84 | 324.62 | 318.89 | 321.60 | 3,033,138 | +3.76(+1.18%) |
Mar 21, 2022 | 323.71 | 324.68 | 316.10 | 317.84 | 3,627,397 | -5.98(-1.85%) |
Mar 18, 2022 | 317.71 | 325.12 | 316.24 | 323.82 | 6,264,143 | +1.98(+0.61%) |
Mar 17, 2022 | 316.31 | 322.14 | 313.99 | 321.84 | 2,563,767 | +2.35(+0.74%) |
Mar 16, 2022 | 314.15 | 320.02 | 313.39 | 319.49 | 3,698,304 | +10.88(+3.52%) |
Mar 15, 2022 | 306.65 | 311.18 | 304.56 | 308.61 | 2,283,219 | +3.92(+1.29%) |
Mar 14, 2022 | 308.66 | 310.92 | 302.74 | 304.69 | 2,498,287 | -1.89(-0.62%) |
Mar 11, 2022 | 313.50 | 315.60 | 306.31 | 306.59 | 2,787,521 | -2.72(-0.88%) |
Mar 10, 2022 | 307.18 | 311.12 | 304.49 | 309.31 | 2,380,235 | -3.46(-1.11%) |
Mar 09, 2022 | 310.97 | 316.40 | 309.43 | 312.76 | 3,409,533 | +11.46(+3.80%) |
Mar 08, 2022 | 302.37 | 309.92 | 298.66 | 301.31 | 3,833,791 | -0.49(-0.16%) |
Mar 07, 2022 | 306.42 | 307.33 | 300.82 | 301.80 | 3,933,526 | -7.29(-2.36%) |
Mar 04, 2022 | 306.59 | 310.02 | 303.77 | 309.09 | 3,514,210 | -3.52(-1.12%) |
Mar 03, 2022 | 317.71 | 320.18 | 309.52 | 312.61 | 2,548,180 | -2.77(-0.88%) |
Mar 02, 2022 | 310.90 | 316.90 | 306.96 | 315.38 | 3,699,712 | +7.67(+2.49%) |
Mar 01, 2022 | 316.34 | 317.05 | 306.61 | 307.71 | 6,023,680 | -10.40(-3.27%) |
Feb 28, 2022 | 317.14 | 320.49 | 314.62 | 318.11 | 4,573,799 | -8.23(-2.52%) |
Feb 25, 2022 | 317.08 | 326.88 | 320.08 | 326.34 | 3,197,667 | +9.25(+2.92%) |
Feb 24, 2022 | 306.25 | 317.84 | 304.74 | 317.08 | 4,893,145 | -0.93(-0.29%) |
Feb 23, 2022 | 323.96 | 325.54 | 316.74 | 318.02 | 2,376,821 | -2.87(-0.89%) |
Feb 22, 2022 | 319.20 | 325.30 | 318.02 | 320.89 | 2,779,120 | -1.65(-0.51%) |
Feb 18, 2022 | 322.54 | 0 | -2.81(-0.86%) | |||
Feb 17, 2022 | 334.41 | 336.44 | 324.21 | 325.35 | 3,328,367 | -10.24(-3.05%) |
Feb 16, 2022 | 336.81 | 338.36 | 332.31 | 335.60 | 2,320,549 | -3.63(-1.07%) |
Feb 15, 2022 | 339.36 | 341.04 | 336.82 | 339.22 | 1,980,905 | +3.45(+1.03%) |
Feb 14, 2022 | 338.40 | 339.55 | 332.92 | 335.77 | 2,779,682 | -2.63(-0.78%) |
Feb 11, 2022 | 343.52 | 349.44 | 336.27 | 338.40 | 3,371,063 | -7.00(-2.03%) |
Feb 10, 2022 | 346.46 | 351.77 | 343.78 | 345.40 | 2,576,743 | -3.69(-1.06%) |
Feb 09, 2022 | 347.67 | 350.72 | 345.71 | 349.09 | 2,414,369 | +4.13(+1.20%) |
Feb 08, 2022 | 345.88 | 347.34 | 341.37 | 344.96 | 3,669,350 | +1.82(+0.53%) |
Feb 07, 2022 | 340.67 | 346.24 | 338.67 | 343.14 | 2,827,351 | +0.51(+0.15%) |
Feb 04, 2022 | 337.57 | 345.75 | 336.50 | 342.63 | 4,036,482 | +8.13(+2.43%) |
Feb 03, 2022 | 338.18 | 333.83 | 334.50 | 2,544,002 | -3.90(-1.15%) | |
Feb 02, 2022 | 338.81 | 343.50 | 333.53 | 338.40 | 2,919,613 | -0.93(-0.27%) |
Feb 01, 2022 | 331.94 | 339.78 | 330.00 | 339.33 | 3,543,209 | +8.74(+2.64%) |
Jan 31, 2022 | 321.19 | 331.08 | 330.59 | 3,549,136 | +7.15(+2.21%) | |
Jan 28, 2022 | 314.79 | 323.57 | 310.80 | 323.44 | 3,985,259 | +5.57(+1.75%) |
Jan 27, 2022 | 322.19 | 325.08 | 314.78 | 317.87 | 2,761,101 | -1.54(-0.48%) |
Jan 26, 2022 | 323.06 | 326.68 | 315.57 | 319.40 | 4,013,338 | +1.05(+0.33%) |
Jan 25, 2022 | 314.91 | 319.49 | 308.43 | 318.35 | 4,241,500 | -1.72(-0.54%) |
Jan 24, 2022 | 314.41 | 320.70 | 304.07 | 320.07 | 7,048,938 | -0.48(-0.15%) |
Jan 21, 2022 | 322.07 | 325.29 | 317.58 | 320.55 | 5,261,552 | -3.91(-1.20%) |
Jan 20, 2022 | 325.20 | 332.92 | 322.63 | 324.46 | 4,929,578 | +0.73(+0.22%) |
Jan 19, 2022 | 334.00 | 335.28 | 322.86 | 323.73 | 7,950,726 | -5.22(-1.59%) |
Jan 18, 2022 | 335.59 | 337.01 | 323.65 | 328.95 | 14,080,169 | -26.11(-7.35%) |
Jan 14, 2022 | 355.07 | 0 | -9.19(-2.52%) | |||
Jan 13, 2022 | 367.29 | 369.91 | 363.28 | 364.26 | 2,676,325 | +0.46(+0.13%) |
Jan 12, 2022 | 375.85 | 376.67 | 362.17 | 363.80 | 4,456,945 | -11.87(-3.16%) |
Jan 11, 2022 | 373.06 | 375.94 | 369.39 | 375.67 | 1,876,861 | +3.62(+0.97%) |
Jan 10, 2022 | 374.06 | 376.90 | 367.44 | 372.06 | 3,226,710 | +1.55(+0.42%) |
Jan 07, 2022 | 370.66 | 373.34 | 367.73 | 370.51 | 2,532,677 | +0.54(+0.15%) |
Jan 06, 2022 | 373.76 | 373.95 | 360.19 | 369.97 | 3,175,893 | -1.58(-0.43%) |
Jan 05, 2022 | 381.97 | 384.63 | 370.87 | 371.56 | 3,720,627 | -8.25(-2.17%) |
Jan 04, 2022 | 374.91 | 382.41 | 373.93 | 379.80 | 4,200,195 | +11.32(+3.07%) |
Jan 03, 2022 | 362.58 | 372.18 | 361.03 | 368.48 | 3,577,329 | +11.91(+3.34%) |
Dec 31, 2021 | 358.85 | 360.66 | 354.97 | 356.57 | 1,717,958 | -2.77(-0.77%) |
Dec 30, 2021 | 361.41 | 363.31 | 359.03 | 359.33 | 1,243,782 | -0.63(-0.18%) |
Dec 29, 2021 | 361.62 | 363.01 | 358.31 | 359.97 | 1,422,776 | -1.31(-0.36%) |
Dec 28, 2021 | 362.51 | 364.75 | 360.00 | 361.28 | 1,639,545 | -0.40(-0.11%) |
Dec 27, 2021 | 360.70 | 362.68 | 358.85 | 361.68 | 1,534,654 | +2.80(+0.78%) |
Dec 23, 2021 | 357.72 | 361.28 | 357.52 | 358.89 | 1,742,527 | +2.53(+0.71%) |
Dec 22, 2021 | 354.58 | 357.92 | 353.50 | 356.36 | 1,595,617 | +1.87(+0.53%) |
Dec 21, 2021 | 350.86 | 356.13 | 349.31 | 354.49 | 3,156,772 | +8.12(+2.34%) |
Dec 20, 2021 | 350.01 | 350.11 | 341.75 | 346.37 | 3,998,271 | -9.50(-2.67%) |
Dec 17, 2021 | 362.77 | 366.93 | 354.78 | 355.87 | 7,618,897 | -14.51(-3.92%) |
Dec 16, 2021 | 368.29 | 372.68 | 365.19 | 370.38 | 3,834,961 | +6.95(+1.91%) |
Dec 15, 2021 | 363.05 | 364.82 | 354.75 | 363.43 | 2,999,832 | +1.02(+0.28%) |
Dec 14, 2021 | 357.51 | 365.84 | 357.23 | 362.41 | 2,990,754 | +3.90(+1.09%) |
Dec 13, 2021 | 364.62 | 364.62 | 356.67 | 358.51 | 2,480,142 | -5.98(-1.64%) |
Dec 10, 2021 | 370.97 | 371.77 | 362.26 | 364.50 | 2,031,760 | -5.06(-1.37%) |
Dec 09, 2021 | 368.82 | 373.01 | 366.31 | 369.56 | 2,264,704 | -0.77(-0.21%) |
Dec 08, 2021 | 373.98 | 374.43 | 368.30 | 370.33 | 1,749,544 | -2.60(-0.70%) |
Dec 07, 2021 | 366.85 | 374.46 | 366.36 | 372.93 | 2,618,466 | +10.08(+2.78%) |
Dec 06, 2021 | 362.27 | 366.87 | 357.44 | 362.86 | 2,142,133 | +6.12(+1.72%) |
Dec 03, 2021 | 363.40 | 363.40 | 353.29 | 356.74 | 3,012,511 | -4.48(-1.24%) |
Dec 02, 2021 | 352.33 | 362.66 | 350.49 | 361.22 | 3,581,499 | +10.31(+2.94%) |
Dec 01, 2021 | 357.75 | 363.66 | 350.66 | 350.91 | 2,656,442 | -2.34(-0.66%) |
Nov 30, 2021 | 355.60 | 358.66 | 349.79 | 353.25 | 4,925,833 | -5.15(-1.44%) |
Nov 29, 2021 | 365.31 | 367.51 | 354.60 | 358.39 | 3,108,585 | -2.64(-0.73%) |
Nov 26, 2021 | 356.48 | 363.19 | 354.85 | 361.04 | 2,899,002 | -9.09(-2.45%) |
Nov 24, 2021 | 375.51 | 377.81 | 369.30 | 370.12 | 2,357,950 | -6.63(-1.76%) |
Nov 23, 2021 | 371.11 | 377.32 | 368.57 | 376.75 | 2,591,167 | +9.44(+2.57%) |
Nov 22, 2021 | 364.53 | 373.18 | 361.77 | 367.31 | 3,298,942 | +8.13(+2.26%) |
Nov 19, 2021 | 354.54 | 361.82 | 353.30 | 359.18 | 2,817,009 | -3.69(-1.02%) |
Nov 18, 2021 | 363.74 | 363.74 | 362.61 | 362.87 | 1,992,470 | -0.17(-0.05%) |
Nov 17, 2021 | 372.59 | 373.33 | 362.97 | 363.04 | 3,152,283 | -10.70(-2.86%) |
Nov 16, 2021 | 374.50 | 376.26 | 369.95 | 373.74 | 1,399,165 | -1.60(-0.42%) |
Nov 15, 2021 | 376.44 | 377.68 | 374.50 | 375.33 | 1,550,310 | -0.09(-0.02%) |
Nov 12, 2021 | 373.66 | 375.60 | 370.13 | 375.43 | 1,466,866 | +2.38(+0.64%) |
Nov 11, 2021 | 371.00 | 374.36 | 369.49 | 373.04 | 1,348,713 | +2.98(+0.81%) |
Nov 10, 2021 | 373.04 | 370.06 | 2,416,663 | -5.78(-1.54%) | ||
Nov 09, 2021 | 376.54 | 377.91 | 370.93 | 375.83 | 2,421,831 | -2.77(-0.73%) |
Nov 08, 2021 | 380.04 | 383.53 | 378.25 | 378.61 | 1,860,334 | +1.17(+0.31%) |
Nov 05, 2021 | 381.44 | 384.27 | 376.53 | 377.44 | 2,270,942 | -0.92(-0.24%) |
Nov 04, 2021 | 384.46 | 385.70 | 373.68 | 378.36 | 4,098,388 | -9.11(-2.35%) |
Nov 03, 2021 | 392.30 | 393.13 | 382.52 | 387.47 | 3,823,555 | -5.52(-1.40%) |
Nov 02, 2021 | 384.88 | 395.13 | 382.73 | 392.99 | 3,235,627 | +6.63(+1.72%) |
Nov 01, 2021 | 386.70 | 385.33 | 383.16 | 386.36 | 1,963,185 | +3.11(+0.81%) |
Oct 29, 2021 | 383.87 | 385.67 | 381.24 | 383.25 | 2,223,627 | -1.36(-0.35%) |
Oct 28, 2021 | 382.00 | 384.71 | 379.27 | 384.62 | 1,558,672 | +3.55(+0.93%) |
Oct 27, 2021 | 386.22 | 387.62 | 380.66 | 381.06 | 2,228,466 | -6.14(-1.59%) |
Oct 26, 2021 | 386.05 | 387.20 | 1,987,878 | +2.65(+0.69%) | ||
Oct 25, 2021 | 385.90 | 388.94 | 383.18 | 384.55 | 1,967,103 | +0.40(+0.10%) |
Oct 22, 2021 | 380.14 | 385.12 | 379.31 | 384.15 | 2,603,611 | +6.24(+1.65%) |
Oct 21, 2021 | 377.18 | 382.61 | 375.15 | 377.91 | 2,331,857 | -0.28(-0.07%) |
Oct 20, 2021 | 381.07 | 384.16 | 376.62 | 378.19 | 2,645,101 | -3.96(-1.04%) |
Oct 19, 2021 | 384.95 | 385.57 | 379.86 | 382.15 | 2,768,061 | -1.42(-0.37%) |
Oct 18, 2021 | 378.30 | 385.65 | 377.92 | 383.57 | 4,128,624 | +7.07(+1.88%) |
Oct 15, 2021 | 373.02 | 377.62 | 367.48 | 376.50 | 6,968,858 | +13.79(+3.80%) |
Oct 14, 2021 | 363.46 | 365.00 | 354.37 | 362.71 | 3,640,408 | +4.53(+1.27%) |
Oct 13, 2021 | 359.75 | 360.10 | 351.06 | 358.18 | 2,579,994 | -0.20(-0.06%) |
Oct 12, 2021 | 358.10 | 360.30 | 353.28 | 358.38 | 2,251,383 | +1.20(+0.33%) |
Oct 11, 2021 | 364.29 | 368.05 | 356.99 | 357.19 | 1,926,216 | -7.02(-1.93%) |
Oct 08, 2021 | 362.37 | 365.60 | 359.92 | 364.21 | 1,560,342 | +2.03(+0.56%) |
Oct 07, 2021 | 364.30 | 368.88 | 361.38 | 362.18 | 2,530,575 | +2.38(+0.66%) |
Oct 06, 2021 | 354.54 | 361.19 | 351.09 | 359.80 | 2,276,820 | +2.08(+0.58%) |
Oct 05, 2021 | 350.57 | 359.94 | 348.62 | 357.72 | 2,705,262 | +10.81(+3.12%) |
Oct 04, 2021 | 352.52 | 358.70 | 345.67 | 346.91 | 3,121,414 | -5.42(-1.54%) |
Oct 01, 2021 | 351.81 | 354.85 | 348.48 | 352.33 | 2,569,498 | +1.83(+0.52%) |
Sep 30, 2021 | 359.75 | 359.75 | 349.20 | 350.50 | 2,876,417 | -6.36(-1.78%) |
Sep 29, 2021 | 362.23 | 363.82 | 356.32 | 356.87 | 2,108,051 | -4.27(-1.18%) |
Sep 28, 2021 | 371.29 | 374.78 | 360.11 | 361.14 | 2,813,244 | -9.56(-2.58%) |
Sep 27, 2021 | 367.70 | 371.80 | 366.40 | 370.70 | 3,006,788 | +8.31(+2.29%) |
Sep 24, 2021 | 362.04 | 363.90 | 360.31 | 362.39 | 1,930,211 | -0.94(-0.26%) |
Sep 23, 2021 | 361.96 | 365.07 | 359.92 | 363.33 | 2,715,373 | +5.93(+1.66%) |
Sep 22, 2021 | 353.07 | 360.94 | 352.06 | 357.40 | 3,224,454 | +8.93(+2.56%) |
Sep 21, 2021 | 353.12 | 353.72 | 346.84 | 348.47 | 2,561,317 | -2.12(-0.61%) |
Sep 20, 2021 | 350.31 | 353.13 | 345.38 | 350.60 | 4,131,779 | -12.36(-3.41%) |
Sep 17, 2021 | 367.46 | 370.10 | 360.52 | 362.96 | 4,147,097 | -4.84(-1.32%) |
Sep 16, 2021 | 375.06 | 376.42 | 366.14 | 367.80 | 3,108,860 | -4.89(-1.31%) |
Sep 15, 2021 | 369.02 | 374.22 | 367.36 | 372.68 | 3,456,978 | -1.61(-0.43%) |
Sep 14, 2021 | 380.42 | 386.65 | 373.45 | 374.30 | 3,527,638 | -5.16(-1.36%) |
Sep 13, 2021 | 377.75 | 379.56 | 374.40 | 379.46 | 1,944,096 | +5.36(+1.43%) |
Sep 10, 2021 | 378.29 | 379.95 | 373.80 | 374.10 | 2,111,861 | -1.02(-0.27%) |
Sep 09, 2021 | 375.20 | 379.11 | 374.13 | 375.12 | 2,615,365 | -0.39(-0.10%) |
Sep 08, 2021 | 379.42 | 381.06 | 375.23 | 375.51 | 1,775,371 | -4.93(-1.30%) |
Sep 07, 2021 | 381.07 | 384.53 | 379.81 | 380.44 | 1,680,067 | -0.92(-0.24%) |
Sep 03, 2021 | 383.86 | 384.89 | 380.70 | 381.36 | 1,482,041 | -2.96(-0.77%) |
Sep 02, 2021 | 384.88 | 387.17 | 382.59 | 384.32 | 2,024,854 | +0.78(+0.20%) |
Sep 01, 2021 | 383.08 | 385.81 | 380.43 | 383.54 | 1,812,135 | +0.14(+0.04%) |
Aug 31, 2021 | 382.10 | 384.65 | 379.00 | 383.40 | 2,111,585 | +1.77(+0.46%) |
Aug 30, 2021 | 387.49 | 388.24 | 380.81 | 381.63 | 2,381,904 | -5.62(-1.45%) |
Aug 27, 2021 | 380.87 | 387.40 | 380.62 | 387.25 | 2,356,863 | +6.72(+1.77%) |
Aug 26, 2021 | 383.73 | 388.21 | 379.38 | 380.53 | 2,249,929 | -0.66(-0.17%) |
Aug 25, 2021 | 378.22 | 384.47 | 377.33 | 381.19 | 1,998,940 | +4.21(+1.12%) |
Aug 24, 2021 | 372.39 | 377.99 | 371.57 | 376.98 | 2,121,509 | +6.56(+1.77%) |
Aug 23, 2021 | 370.82 | 372.86 | 368.16 | 370.42 | 2,012,765 | +5.15(+1.41%) |
Aug 20, 2021 | 361.23 | 365.81 | 360.78 | 365.27 | 1,747,179 | +2.12(+0.58%) |
Aug 19, 2021 | 364.10 | 366.99 | 360.69 | 363.15 | 2,429,398 | -4.83(-1.31%) |
Aug 18, 2021 | 371.48 | 374.72 | 367.78 | 367.97 | 2,370,620 | -5.69(-1.52%) |
Aug 17, 2021 | 372.62 | 376.79 | 369.27 | 373.67 | 2,250,946 | -3.12(-0.83%) |
Aug 16, 2021 | 377.38 | 377.38 | 371.06 | 376.79 | 1,724,320 | -2.24(-0.59%) |
Aug 13, 2021 | 383.84 | 384.67 | 376.63 | 379.03 | 2,145,911 | -3.89(-1.02%) |
Aug 12, 2021 | 382.35 | 386.26 | 378.82 | 382.92 | 2,512,599 | +1.03(+0.27%) |
Aug 11, 2021 | 377.20 | 382.63 | 375.60 | 381.90 | 3,251,233 | +5.46(+1.45%) |
Aug 10, 2021 | 369.19 | 378.89 | 368.62 | 376.44 | 3,414,924 | +7.46(+2.02%) |
Aug 09, 2021 | 365.94 | 373.32 | 363.16 | 368.97 | 3,596,922 | +1.84(+0.50%) |
Aug 06, 2021 | 358.82 | 368.03 | 358.60 | 367.13 | 3,963,343 | +12.54(+3.54%) |
Aug 05, 2021 | 350.76 | 354.60 | 350.58 | 354.60 | 1,716,304 | +5.94(+1.70%) |
Aug 04, 2021 | 349.22 | 353.07 | 346.71 | 348.65 | 1,719,976 | -2.31(-0.66%) |
Aug 03, 2021 | 350.86 | 351.84 | 343.03 | 350.96 | 1,619,434 | +2.00(+0.57%) |
Aug 02, 2021 | 347.09 | 357.02 | 346.70 | 348.96 | 2,582,030 | +3.05(+0.88%) |
Jul 30, 2021 | 347.46 | 350.58 | 344.22 | 345.90 | 1,598,548 | -2.46(-0.71%) |
Jul 29, 2021 | 347.89 | 350.18 | 345.84 | 348.37 | 1,404,602 | +3.06(+0.89%) |
Jul 28, 2021 | 346.76 | 348.26 | 343.56 | 345.30 | 1,808,623 | -0.56(-0.16%) |
Jul 27, 2021 | 343.71 | 346.14 | 340.68 | 345.87 | 1,939,599 | -0.98(-0.28%) |
Jul 26, 2021 | 344.33 | 347.56 | 344.27 | 346.84 | 1,689,444 | +1.71(+0.49%) |
Jul 23, 2021 | 345.63 | 348.78 | 342.67 | 345.14 | 1,850,095 | +1.24(+0.36%) |
Jul 22, 2021 | 343.52 | 344.81 | 339.97 | 343.90 | 2,044,517 | -0.73(-0.21%) |
Jul 21, 2021 | 339.59 | 345.92 | 339.49 | 344.63 | 2,598,351 | +8.06(+2.40%) |
Jul 20, 2021 | 325.04 | 338.92 | 324.37 | 336.56 | 3,182,113 | +9.26(+2.83%) |
Jul 19, 2021 | 325.36 | 327.74 | 322.02 | 327.30 | 4,761,915 | -9.30(-2.76%) |
Jul 16, 2021 | 345.95 | 345.95 | 335.71 | 336.60 | 2,799,699 | -7.89(-2.29%) |
Jul 15, 2021 | 342.54 | 349.47 | 341.93 | 344.49 | 2,366,161 | -0.97(-0.28%) |
Jul 14, 2021 | 349.47 | 352.26 | 342.68 | 345.46 | 3,569,461 | -1.46(-0.42%) |
Jul 13, 2021 | 351.61 | 355.55 | 343.25 | 346.92 | 7,009,344 | -4.17(-1.19%) |
Jul 12, 2021 | 341.69 | 354.32 | 338.94 | 351.09 | 4,477,021 | +8.06(+2.35%) |
Jul 09, 2021 | 337.71 | 343.38 | 336.74 | 343.02 | 2,863,138 | +11.83(+3.57%) |
Jul 08, 2021 | 331.80 | 334.84 | 328.11 | 331.19 | 3,185,003 | -8.06(-2.37%) |
Jul 07, 2021 | 339.09 | 341.48 | 334.18 | 339.25 | 2,179,168 | -2.02(-0.59%) |
Jul 06, 2021 | 344.38 | 344.75 | 337.16 | 341.27 | 2,344,010 | -3.97(-1.15%) |
Jul 02, 2021 | 347.22 | 347.49 | 343.63 | 345.24 | 1,733,597 | -0.77(-0.22%) |