Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 309.55 | 314.13 | 833,219 | +2.31(+0.74%) | ||
Jan 28, 2022 | 311.67 | 315.02 | 300.12 | 311.82 | 1,114,338 | -1.99(-0.63%) |
Jan 27, 2022 | 323.63 | 323.63 | 307.45 | 313.81 | 2,004,668 | +11.81(+3.91%) |
Jan 26, 2022 | 307.47 | 313.87 | 299.28 | 302.00 | 995,203 | -0.63(-0.21%) |
Jan 25, 2022 | 299.33 | 307.79 | 295.52 | 302.63 | 1,192,816 | -3.72(-1.21%) |
Jan 24, 2022 | 283.04 | 307.12 | 281.49 | 306.35 | 1,327,056 | +14.74(+5.05%) |
Jan 21, 2022 | 296.67 | 303.66 | 289.44 | 291.61 | 955,984 | -9.75(-3.24%) |
Jan 20, 2022 | 303.89 | 311.66 | 300.50 | 301.36 | 746,471 | -0.19(-0.06%) |
Jan 19, 2022 | 311.65 | 311.66 | 301.29 | 301.55 | 676,449 | -6.77(-2.20%) |
Jan 18, 2022 | 317.52 | 318.87 | 307.98 | 308.32 | 778,841 | -13.37(-4.15%) |
Jan 14, 2022 | 321.69 | 0 | -8.23(-2.50%) | |||
Jan 13, 2022 | 327.67 | 338.81 | 327.67 | 329.92 | 745,682 | +4.18(+1.28%) |
Jan 12, 2022 | 331.95 | 338.54 | 325.10 | 325.74 | 1,054,222 | -2.00(-0.61%) |
Jan 11, 2022 | 316.99 | 328.50 | 309.77 | 327.74 | 905,858 | +11.56(+3.66%) |
Jan 10, 2022 | 321.50 | 322.05 | 310.82 | 316.18 | 809,836 | -3.70(-1.16%) |
Jan 07, 2022 | 328.83 | 332.38 | 319.50 | 319.88 | 811,245 | -9.02(-2.74%) |
Jan 06, 2022 | 331.63 | 332.25 | 324.59 | 328.90 | 547,195 | +0.15(+0.05%) |
Jan 05, 2022 | 340.80 | 344.92 | 327.75 | 328.75 | 816,565 | -11.85(-3.48%) |
Jan 04, 2022 | 328.56 | 342.61 | 327.06 | 340.60 | 712,098 | +16.14(+4.98%) |
Jan 03, 2022 | 327.02 | 332.41 | 323.11 | 324.45 | 534,398 | -1.62(-0.50%) |
Dec 31, 2021 | 322.15 | 327.93 | 319.43 | 326.07 | 672,334 | +2.36(+0.73%) |
Dec 30, 2021 | 327.28 | 329.72 | 323.55 | 323.72 | 342,630 | -4.15(-1.27%) |
Dec 29, 2021 | 328.60 | 329.82 | 326.37 | 327.87 | 361,212 | +0.54(+0.16%) |
Dec 28, 2021 | 327.05 | 331.25 | 324.98 | 327.33 | 259,330 | +0.07(+0.02%) |
Dec 27, 2021 | 326.77 | 327.26 | 322.40 | 327.26 | 389,391 | +1.74(+0.53%) |
Dec 23, 2021 | 321.73 | 329.57 | 321.73 | 325.52 | 379,739 | +5.95(+1.86%) |
Dec 22, 2021 | 323.73 | 325.63 | 317.24 | 319.57 | 610,349 | -3.22(-1.00%) |
Dec 21, 2021 | 309.64 | 324.01 | 309.11 | 322.79 | 635,284 | +6.84(+2.16%) |
Dec 20, 2021 | 319.71 | 319.94 | 310.69 | 315.95 | 766,914 | -10.16(-3.11%) |
Dec 17, 2021 | 330.68 | 331.20 | 321.62 | 326.11 | 1,177,648 | -5.04(-1.52%) |
Dec 16, 2021 | 339.85 | 342.51 | 329.06 | 331.15 | 532,766 | -3.61(-1.08%) |
Dec 15, 2021 | 330.00 | 336.27 | 321.62 | 334.77 | 683,937 | +3.50(+1.06%) |
Dec 14, 2021 | 329.39 | 335.67 | 327.18 | 331.26 | 480,097 | -0.67(-0.20%) |
Dec 13, 2021 | 340.42 | 340.85 | 329.04 | 331.93 | 688,118 | -9.37(-2.75%) |
Dec 10, 2021 | 351.79 | 353.26 | 338.38 | 341.30 | 611,406 | -8.56(-2.45%) |
Dec 09, 2021 | 354.24 | 355.41 | 348.39 | 349.86 | 600,392 | -0.42(-0.12%) |
Dec 08, 2021 | 349.97 | 354.26 | 349.38 | 350.28 | 554,377 | +0.21(+0.06%) |
Dec 07, 2021 | 347.71 | 357.66 | 345.42 | 350.07 | 868,352 | +11.64(+3.44%) |
Dec 06, 2021 | 328.93 | 341.49 | 323.04 | 338.44 | 1,547,347 | +11.83(+3.62%) |
Dec 03, 2021 | 337.36 | 337.36 | 320.76 | 326.60 | 834,277 | -6.47(-1.94%) |
Dec 02, 2021 | 328.98 | 337.39 | 328.73 | 333.07 | 683,333 | +6.48(+1.98%) |
Dec 01, 2021 | 342.42 | 343.20 | 326.47 | 326.59 | 1,003,274 | -5.81(-1.75%) |
Nov 30, 2021 | 347.44 | 348.84 | 331.71 | 332.40 | 1,487,216 | -17.94(-5.12%) |
Nov 29, 2021 | 360.50 | 362.00 | 349.75 | 350.34 | 671,440 | -5.11(-1.44%) |
Nov 26, 2021 | 353.77 | 357.84 | 347.63 | 355.45 | 553,298 | -11.44(-3.12%) |
Nov 24, 2021 | 364.84 | 369.89 | 364.07 | 366.89 | 368,628 | -1.28(-0.35%) |
Nov 23, 2021 | 369.57 | 371.79 | 364.45 | 368.17 | 1,028,599 | -1.73(-0.47%) |
Nov 22, 2021 | 372.26 | 379.62 | 369.70 | 369.90 | 517,419 | +1.66(+0.45%) |
Nov 19, 2021 | 367.96 | 373.54 | 364.79 | 368.24 | 489,051 | -2.56(-0.69%) |
Nov 18, 2021 | 373.29 | 371.71 | 369.96 | 370.80 | 324,435 | -1.83(-0.49%) |
Nov 17, 2021 | 372.69 | 374.83 | 367.30 | 372.62 | 546,257 | -1.90(-0.51%) |
Nov 16, 2021 | 378.73 | 380.24 | 373.66 | 374.53 | 377,655 | -2.57(-0.68%) |
Nov 15, 2021 | 378.97 | 381.87 | 376.24 | 377.10 | 316,141 | +1.31(+0.35%) |
Nov 12, 2021 | 376.02 | 379.78 | 374.58 | 375.79 | 359,937 | +0.50(+0.13%) |
Nov 11, 2021 | 373.74 | 380.61 | 371.86 | 375.29 | 392,013 | +2.42(+0.65%) |
Nov 10, 2021 | 382.34 | 372.87 | 647,570 | -11.30(-2.94%) | ||
Nov 09, 2021 | 384.66 | 387.87 | 380.67 | 384.17 | 356,461 | -1.27(-0.33%) |
Nov 08, 2021 | 403.66 | 407.22 | 385.17 | 385.44 | 1,072,436 | +0.81(+0.21%) |
Nov 05, 2021 | 382.44 | 389.54 | 381.82 | 384.62 | 484,110 | +5.88(+1.55%) |
Nov 04, 2021 | 378.54 | 380.50 | 373.80 | 378.75 | 496,982 | +4.61(+1.23%) |
Nov 03, 2021 | 376.76 | 379.75 | 369.99 | 374.13 | 677,725 | -4.83(-1.27%) |
Nov 02, 2021 | 378.74 | 384.26 | 375.56 | 378.96 | 546,746 | +2.81(+0.75%) |
Nov 01, 2021 | 373.38 | 377.71 | 374.82 | 376.16 | 650,252 | +4.14(+1.11%) |
Oct 29, 2021 | 362.77 | 373.06 | 361.56 | 372.01 | 1,061,519 | +11.71(+3.25%) |
Oct 28, 2021 | 357.92 | 366.56 | 342.71 | 360.31 | 1,326,044 | +19.26(+5.65%) |
Oct 27, 2021 | 349.86 | 352.93 | 340.30 | 341.05 | 730,310 | -9.46(-2.70%) |
Oct 26, 2021 | 361.11 | 350.35 | 350.51 | 602,905 | -8.90(-2.48%) | |
Oct 25, 2021 | 361.91 | 363.20 | 357.81 | 359.41 | 545,326 | -1.99(-0.55%) |
Oct 22, 2021 | 359.60 | 363.45 | 357.80 | 361.40 | 360,478 | +2.84(+0.79%) |
Oct 21, 2021 | 355.58 | 359.79 | 352.44 | 358.56 | 377,106 | -0.51(-0.14%) |
Oct 20, 2021 | 345.81 | 360.78 | 344.75 | 359.07 | 634,602 | +12.25(+3.53%) |
Oct 19, 2021 | 344.92 | 350.68 | 343.65 | 346.83 | 356,208 | +3.11(+0.91%) |
Oct 18, 2021 | 340.17 | 344.56 | 337.64 | 343.71 | 430,427 | +0.91(+0.27%) |
Oct 15, 2021 | 350.33 | 353.00 | 342.05 | 342.80 | 618,199 | -2.94(-0.85%) |
Oct 14, 2021 | 337.84 | 346.57 | 336.64 | 345.75 | 426,531 | +12.65(+3.80%) |
Oct 13, 2021 | 336.38 | 340.85 | 330.66 | 333.10 | 395,301 | -3.21(-0.95%) |
Oct 12, 2021 | 338.87 | 340.81 | 334.50 | 336.31 | 393,782 | -0.19(-0.06%) |
Oct 11, 2021 | 336.09 | 343.04 | 335.33 | 336.49 | 451,479 | +0.34(+0.10%) |
Oct 08, 2021 | 342.45 | 345.60 | 335.97 | 336.15 | 434,712 | -9.69(-2.80%) |
Oct 07, 2021 | 345.37 | 350.86 | 343.67 | 345.83 | 533,352 | +5.65(+1.66%) |
Oct 06, 2021 | 340.51 | 346.28 | 334.22 | 340.18 | 741,390 | -6.26(-1.81%) |
Oct 05, 2021 | 346.15 | 351.18 | 339.57 | 346.44 | 875,081 | +4.21(+1.23%) |
Oct 04, 2021 | 348.96 | 350.61 | 339.54 | 342.23 | 623,517 | -9.21(-2.62%) |
Oct 01, 2021 | 344.43 | 354.43 | 343.51 | 351.45 | 945,636 | +7.08(+2.06%) |
Sep 30, 2021 | 355.38 | 356.50 | 344.29 | 344.36 | 823,770 | -10.95(-3.08%) |
Sep 29, 2021 | 360.04 | 360.04 | 353.07 | 355.31 | 478,655 | -0.73(-0.20%) |
Sep 28, 2021 | 359.69 | 362.31 | 351.55 | 356.04 | 672,146 | -2.95(-0.82%) |
Sep 27, 2021 | 350.00 | 362.26 | 350.00 | 358.99 | 553,838 | +9.16(+2.62%) |
Sep 24, 2021 | 347.50 | 354.24 | 347.05 | 349.84 | 449,326 | +1.22(+0.35%) |
Sep 23, 2021 | 341.65 | 354.77 | 339.56 | 348.62 | 901,490 | +9.19(+2.71%) |
Sep 22, 2021 | 330.69 | 342.82 | 328.69 | 339.43 | 1,100,909 | +15.35(+4.74%) |
Sep 21, 2021 | 328.54 | 328.72 | 319.32 | 324.08 | 577,238 | +0.63(+0.19%) |
Sep 20, 2021 | 323.20 | 327.46 | 317.86 | 323.45 | 688,108 | -11.62(-3.47%) |
Sep 17, 2021 | 337.07 | 342.60 | 331.65 | 335.07 | 937,576 | -4.65(-1.37%) |
Sep 16, 2021 | 337.38 | 347.76 | 336.46 | 339.72 | 717,015 | +4.51(+1.35%) |
Sep 15, 2021 | 324.81 | 336.06 | 323.97 | 335.21 | 488,448 | +10.11(+3.11%) |
Sep 14, 2021 | 339.55 | 339.55 | 321.86 | 325.10 | 528,579 | -11.94(-3.54%) |
Sep 13, 2021 | 337.56 | 340.38 | 333.99 | 337.04 | 551,683 | +2.14(+0.64%) |
Sep 10, 2021 | 339.90 | 341.10 | 334.16 | 334.90 | 417,796 | -0.77(-0.23%) |
Sep 09, 2021 | 332.36 | 339.94 | 331.89 | 335.68 | 533,566 | +2.32(+0.70%) |
Sep 08, 2021 | 337.24 | 338.87 | 329.87 | 333.35 | 585,304 | -5.93(-1.75%) |
Sep 07, 2021 | 342.38 | 344.23 | 339.05 | 339.28 | 387,586 | -5.51(-1.60%) |
Sep 03, 2021 | 345.51 | 346.51 | 340.19 | 344.79 | 373,771 | -2.34(-0.67%) |
Sep 02, 2021 | 344.18 | 349.93 | 341.98 | 347.13 | 369,881 | +6.30(+1.85%) |
Sep 01, 2021 | 345.79 | 347.12 | 337.28 | 340.83 | 503,223 | -5.22(-1.51%) |
Aug 31, 2021 | 348.43 | 349.87 | 345.18 | 346.05 | 529,183 | -1.67(-0.48%) |
Aug 30, 2021 | 350.70 | 350.76 | 345.37 | 347.72 | 317,255 | -0.85(-0.24%) |
Aug 27, 2021 | 343.08 | 350.10 | 342.29 | 348.57 | 485,193 | +7.44(+2.18%) |
Aug 26, 2021 | 344.68 | 345.95 | 339.75 | 341.13 | 356,213 | -2.68(-0.78%) |
Aug 25, 2021 | 339.01 | 347.40 | 338.03 | 343.81 | 419,220 | +6.34(+1.88%) |
Aug 24, 2021 | 332.89 | 339.73 | 332.65 | 337.47 | 341,434 | +5.80(+1.75%) |
Aug 23, 2021 | 327.23 | 333.06 | 325.50 | 331.68 | 507,914 | +7.72(+2.38%) |
Aug 20, 2021 | 323.61 | 326.39 | 318.72 | 323.95 | 496,074 | -1.29(-0.40%) |
Aug 19, 2021 | 326.08 | 330.06 | 322.90 | 325.24 | 507,791 | -8.56(-2.56%) |
Aug 18, 2021 | 335.88 | 343.35 | 333.27 | 333.79 | 415,291 | -4.85(-1.43%) |
Aug 17, 2021 | 341.83 | 342.19 | 333.68 | 338.64 | 584,924 | -6.00(-1.74%) |
Aug 16, 2021 | 343.25 | 346.26 | 339.20 | 344.64 | 421,182 | -1.87(-0.54%) |
Aug 13, 2021 | 353.69 | 354.57 | 344.40 | 346.50 | 591,415 | -8.08(-2.28%) |
Aug 12, 2021 | 352.58 | 357.48 | 349.97 | 354.58 | 1,011,105 | +3.77(+1.07%) |
Aug 11, 2021 | 337.56 | 351.15 | 334.77 | 350.81 | 1,072,405 | +16.64(+4.98%) |
Aug 10, 2021 | 326.31 | 336.23 | 323.97 | 334.17 | 519,832 | +7.56(+2.31%) |
Aug 09, 2021 | 325.14 | 330.02 | 320.13 | 326.61 | 374,881 | +1.36(+0.42%) |
Aug 06, 2021 | 323.82 | 325.97 | 320.13 | 325.25 | 378,171 | +5.95(+1.86%) |
Aug 05, 2021 | 320.03 | 324.81 | 318.37 | 319.30 | 348,271 | +1.69(+0.53%) |
Aug 04, 2021 | 328.87 | 328.91 | 317.39 | 317.61 | 642,292 | -14.29(-4.30%) |
Aug 03, 2021 | 321.56 | 332.35 | 316.99 | 331.90 | 791,917 | +11.74(+3.67%) |
Aug 02, 2021 | 326.43 | 330.04 | 319.40 | 320.16 | 1,033,511 | -3.22(-1.00%) |
Jul 30, 2021 | 313.66 | 325.93 | 313.26 | 323.38 | 717,670 | +6.96(+2.20%) |
Jul 29, 2021 | 311.58 | 319.61 | 302.70 | 316.43 | 1,785,933 | -3.37(-1.05%) |
Jul 28, 2021 | 321.86 | 325.31 | 314.85 | 319.79 | 991,063 | -0.84(-0.26%) |
Jul 27, 2021 | 320.10 | 326.01 | 317.22 | 320.63 | 618,645 | -1.14(-0.35%) |
Jul 26, 2021 | 318.56 | 323.33 | 317.99 | 321.77 | 690,456 | +3.78(+1.19%) |
Jul 23, 2021 | 316.08 | 319.02 | 312.30 | 318.00 | 553,603 | +4.01(+1.28%) |
Jul 22, 2021 | 316.39 | 317.59 | 310.85 | 313.98 | 594,189 | -3.16(-1.00%) |
Jul 21, 2021 | 309.50 | 317.82 | 308.85 | 317.14 | 1,000,955 | +11.37(+3.72%) |
Jul 20, 2021 | 292.33 | 307.17 | 290.95 | 305.77 | 724,996 | +12.51(+4.27%) |
Jul 19, 2021 | 290.66 | 293.96 | 285.94 | 293.26 | 997,021 | -7.09(-2.36%) |
Jul 16, 2021 | 311.71 | 312.01 | 298.47 | 300.35 | 884,953 | -8.47(-2.74%) |
Jul 15, 2021 | 304.30 | 312.53 | 303.94 | 308.82 | 697,043 | +2.08(+0.68%) |
Jul 14, 2021 | 310.37 | 312.82 | 304.42 | 306.74 | 472,647 | -1.82(-0.59%) |
Jul 13, 2021 | 313.76 | 314.63 | 308.43 | 308.56 | 609,872 | -7.01(-2.22%) |
Jul 12, 2021 | 309.30 | 316.95 | 308.02 | 315.57 | 886,667 | +4.03(+1.29%) |
Jul 09, 2021 | 306.65 | 311.92 | 305.83 | 311.54 | 877,480 | +11.05(+3.68%) |
Jul 08, 2021 | 298.95 | 305.98 | 294.45 | 300.49 | 944,758 | -6.45(-2.10%) |
Jul 07, 2021 | 304.20 | 309.40 | 301.32 | 306.94 | 603,951 | +1.33(+0.44%) |
Jul 06, 2021 | 313.81 | 314.01 | 301.99 | 305.60 | 905,665 | -7.99(-2.55%) |
Jul 02, 2021 | 313.79 | 316.38 | 312.71 | 313.59 | 468,499 | -1.75(-0.55%) |
Jul 01, 2021 | 317.15 | 318.36 | 313.47 | 315.34 | 604,662 | +2.30(+0.73%) |
Jun 30, 2021 | 307.29 | 314.01 | 306.67 | 313.04 | 721,556 | +3.92(+1.27%) |
Jun 29, 2021 | 313.72 | 317.49 | 308.70 | 309.12 | 637,103 | -2.97(-0.95%) |
Jun 28, 2021 | 307.32 | 313.03 | 301.89 | 312.10 | 944,142 | +4.99(+1.62%) |
Jun 25, 2021 | 319.73 | 319.73 | 306.52 | 307.11 | 1,541,247 | -3.76(-1.21%) |
Jun 24, 2021 | 304.71 | 314.65 | 303.72 | 310.87 | 1,172,783 | +8.52(+2.82%) |
Jun 23, 2021 | 304.20 | 308.09 | 301.61 | 302.35 | 851,903 | +4.29(+1.44%) |
Jun 22, 2021 | 295.14 | 298.99 | 289.27 | 298.07 | 724,965 | +4.45(+1.52%) |
Jun 21, 2021 | 287.86 | 296.24 | 286.98 | 293.61 | 689,298 | +10.07(+3.55%) |
Jun 18, 2021 | 281.68 | 285.87 | 280.25 | 283.54 | 1,491,909 | -5.13(-1.78%) |
Jun 17, 2021 | 302.24 | 304.08 | 284.48 | 288.68 | 1,065,294 | -12.60(-4.18%) |
Jun 16, 2021 | 301.83 | 304.21 | 297.11 | 301.27 | 761,894 | -2.76(-0.91%) |
Jun 15, 2021 | 298.79 | 304.86 | 297.73 | 304.03 | 753,671 | +6.72(+2.26%) |
Jun 14, 2021 | 298.48 | 300.91 | 292.97 | 297.31 | 930,806 | -2.32(-0.77%) |
Jun 11, 2021 | 298.62 | 302.70 | 296.38 | 299.63 | 981,676 | +1.98(+0.67%) |
Jun 10, 2021 | 312.81 | 314.60 | 297.07 | 297.64 | 1,364,883 | -11.18(-3.62%) |
Jun 09, 2021 | 315.82 | 317.88 | 307.16 | 308.82 | 722,897 | -9.35(-2.94%) |
Jun 08, 2021 | 310.19 | 320.00 | 307.51 | 318.17 | 748,253 | +8.07(+2.60%) |
Jun 07, 2021 | 327.44 | 327.93 | 309.11 | 310.11 | 1,215,878 | -15.75(-4.83%) |
Jun 04, 2021 | 330.05 | 331.42 | 321.96 | 325.86 | 483,868 | -3.97(-1.20%) |
Jun 03, 2021 | 331.29 | 334.47 | 326.52 | 329.83 | 608,017 | -2.31(-0.69%) |
Jun 02, 2021 | 333.09 | 333.09 | 328.71 | 332.14 | 788,743 | -0.96(-0.29%) |
Jun 01, 2021 | 332.27 | 334.86 | 331.34 | 333.10 | 554,462 | +5.39(+1.64%) |
May 28, 2021 | 327.35 | 328.52 | 321.98 | 327.71 | 557,907 | +0.32(+0.10%) |
May 27, 2021 | 326.67 | 328.98 | 323.79 | 327.39 | 971,565 | +6.68(+2.08%) |
May 26, 2021 | 316.60 | 321.47 | 316.33 | 320.70 | 548,148 | +2.39(+0.75%) |
May 25, 2021 | 322.48 | 326.43 | 317.63 | 318.31 | 580,578 | -1.51(-0.47%) |
May 24, 2021 | 317.18 | 321.71 | 312.97 | 319.82 | 425,346 | +4.39(+1.39%) |
May 21, 2021 | 316.74 | 320.88 | 312.74 | 315.43 | 544,529 | +2.10(+0.67%) |
May 20, 2021 | 315.61 | 316.89 | 308.43 | 313.33 | 725,186 | -1.99(-0.63%) |
May 19, 2021 | 317.85 | 319.55 | 309.38 | 315.33 | 1,000,150 | -9.80(-3.02%) |
May 18, 2021 | 333.98 | 335.23 | 325.07 | 325.13 | 446,316 | -9.53(-2.85%) |
May 17, 2021 | 333.47 | 335.44 | 327.24 | 334.66 | 363,005 | -0.74(-0.22%) |
May 14, 2021 | 330.85 | 336.86 | 328.41 | 335.39 | 486,996 | +8.57(+2.62%) |
May 13, 2021 | 324.40 | 332.90 | 322.03 | 326.83 | 584,425 | +3.70(+1.14%) |
May 12, 2021 | 333.97 | 336.87 | 321.88 | 323.13 | 595,860 | -10.83(-3.24%) |
May 11, 2021 | 334.71 | 338.87 | 329.70 | 333.96 | 710,652 | -7.66(-2.24%) |
May 10, 2021 | 341.98 | 347.96 | 340.40 | 341.62 | 811,210 | +0.80(+0.23%) |
May 07, 2021 | 335.48 | 341.89 | 330.47 | 340.83 | 542,050 | +4.66(+1.39%) |
May 06, 2021 | 326.48 | 336.54 | 325.55 | 336.17 | 712,941 | +9.69(+2.97%) |
May 05, 2021 | 325.98 | 330.46 | 318.04 | 326.48 | 720,249 | +2.71(+0.84%) |
May 04, 2021 | 315.02 | 324.46 | 311.49 | 323.77 | 865,572 | +8.00(+2.53%) |
May 03, 2021 | 318.51 | 322.36 | 313.53 | 315.78 | 466,196 | +1.82(+0.58%) |
Apr 30, 2021 | 317.19 | 320.31 | 313.51 | 313.96 | 570,373 | -7.24(-2.25%) |
Apr 29, 2021 | 325.11 | 325.11 | 310.02 | 321.20 | 838,746 | +2.43(+0.76%) |
Apr 28, 2021 | 317.50 | 321.75 | 316.44 | 318.77 | 555,806 | +0.03(+0.01%) |
Apr 27, 2021 | 316.68 | 319.01 | 312.06 | 318.74 | 618,127 | -0.15(-0.05%) |
Apr 26, 2021 | 314.43 | 320.40 | 314.40 | 318.89 | 558,342 | +5.92(+1.89%) |
Apr 23, 2021 | 307.90 | 314.55 | 305.62 | 312.97 | 730,164 | +8.78(+2.89%) |
Apr 22, 2021 | 312.83 | 314.01 | 303.93 | 304.19 | 867,870 | -6.63(-2.13%) |
Apr 21, 2021 | 302.38 | 311.04 | 298.96 | 310.82 | 744,743 | +5.90(+1.93%) |
Apr 20, 2021 | 316.27 | 316.27 | 298.61 | 304.93 | 926,204 | -13.59(-4.27%) |
Apr 19, 2021 | 319.30 | 320.36 | 312.86 | 318.52 | 794,289 | -3.48(-1.08%) |
Apr 16, 2021 | 323.46 | 326.19 | 319.23 | 322.00 | 780,098 | +2.70(+0.84%) |
Apr 15, 2021 | 322.08 | 322.08 | 313.58 | 319.30 | 603,893 | +0.32(+0.10%) |
Apr 14, 2021 | 319.19 | 325.42 | 318.08 | 318.98 | 729,675 | -0.50(-0.16%) |
Apr 13, 2021 | 318.14 | 320.47 | 310.74 | 319.48 | 486,652 | -2.26(-0.70%) |
Apr 12, 2021 | 320.50 | 322.80 | 317.27 | 321.73 | 515,406 | +3.10(+0.97%) |
Apr 09, 2021 | 314.99 | 319.04 | 311.52 | 318.63 | 586,882 | +3.39(+1.08%) |
Apr 08, 2021 | 314.95 | 318.17 | 307.65 | 315.24 | 631,838 | -0.74(-0.23%) |
Apr 07, 2021 | 319.90 | 320.39 | 313.15 | 315.97 | 744,155 | -3.37(-1.05%) |
Apr 06, 2021 | 324.81 | 334.62 | 317.71 | 319.34 | 851,547 | -5.99(-1.84%) |
Apr 05, 2021 | 330.69 | 332.16 | 324.75 | 325.33 | 602,162 | -0.18(-0.05%) |
Apr 01, 2021 | 325.31 | 328.03 | 318.20 | 325.50 | 786,416 | +2.36(+0.73%) |
Mar 31, 2021 | 327.75 | 333.36 | 319.71 | 323.15 | 1,424,812 | -3.83(-1.17%) |
Mar 30, 2021 | 318.64 | 330.03 | 318.64 | 326.97 | 1,204,141 | +8.58(+2.69%) |
Mar 29, 2021 | 323.33 | 329.31 | 316.68 | 318.40 | 920,258 | -5.29(-1.63%) |
Mar 26, 2021 | 312.31 | 323.99 | 309.60 | 323.69 | 856,019 | +15.33(+4.97%) |
Mar 25, 2021 | 298.45 | 309.74 | 294.21 | 308.36 | 668,337 | +8.66(+2.89%) |
Mar 24, 2021 | 303.21 | 307.24 | 299.18 | 299.69 | 618,742 | +5.38(+1.83%) |
Mar 23, 2021 | 302.34 | 304.50 | 291.93 | 294.32 | 789,598 | -11.33(-3.71%) |
Mar 22, 2021 | 309.11 | 310.79 | 302.76 | 305.65 | 613,806 | -4.44(-1.43%) |
Mar 19, 2021 | 310.51 | 313.97 | 299.84 | 310.09 | 988,498 | -2.08(-0.67%) |
Mar 18, 2021 | 315.88 | 324.60 | 311.39 | 312.17 | 619,672 | -3.71(-1.17%) |
Mar 17, 2021 | 311.70 | 318.15 | 305.18 | 315.88 | 536,719 | +6.91(+2.24%) |
Mar 16, 2021 | 316.09 | 316.09 | 305.92 | 308.97 | 817,364 | -8.46(-2.66%) |
Mar 15, 2021 | 313.11 | 317.77 | 305.78 | 317.43 | 563,894 | +5.51(+1.77%) |
Mar 12, 2021 | 304.95 | 313.14 | 303.28 | 311.91 | 591,366 | +6.95(+2.28%) |
Mar 11, 2021 | 299.88 | 308.22 | 298.40 | 304.96 | 511,649 | +7.57(+2.55%) |
Mar 10, 2021 | 291.48 | 298.89 | 290.54 | 297.39 | 497,743 | +7.66(+2.65%) |
Mar 09, 2021 | 296.80 | 298.52 | 288.06 | 289.73 | 734,179 | -7.21(-2.43%) |
Mar 08, 2021 | 298.22 | 302.37 | 294.86 | 296.94 | 879,292 | +1.61(+0.54%) |
Mar 05, 2021 | 287.63 | 296.44 | 276.92 | 295.33 | 747,284 | +12.13(+4.28%) |
Mar 04, 2021 | 289.04 | 297.43 | 277.41 | 283.20 | 1,202,369 | -6.21(-2.15%) |
Mar 03, 2021 | 289.11 | 297.04 | 287.60 | 289.41 | 656,794 | +1.48(+0.51%) |
Mar 02, 2021 | 298.36 | 298.36 | 286.95 | 287.93 | 708,062 | -8.90(-3.00%) |
Mar 01, 2021 | 298.42 | 300.26 | 293.49 | 296.83 | 709,285 | +5.01(+1.72%) |
Feb 26, 2021 | 292.95 | 295.91 | 279.67 | 291.81 | 1,027,121 | +2.23(+0.77%) |
Feb 25, 2021 | 305.90 | 306.37 | 286.54 | 289.59 | 1,322,949 | -17.09(-5.57%) |
Feb 24, 2021 | 304.20 | 315.92 | 302.02 | 306.67 | 1,277,729 | +6.05(+2.01%) |
Feb 23, 2021 | 288.95 | 303.08 | 281.06 | 300.63 | 1,317,552 | +7.72(+2.64%) |
Feb 22, 2021 | 282.61 | 297.04 | 281.93 | 292.90 | 984,115 | +8.32(+2.92%) |
Feb 19, 2021 | 272.88 | 285.88 | 272.87 | 284.58 | 705,095 | +14.94(+5.54%) |
Feb 18, 2021 | 268.61 | 270.44 | 262.42 | 269.65 | 773,417 | -2.96(-1.09%) |
Feb 17, 2021 | 280.66 | 281.94 | 269.15 | 272.61 | 756,458 | -10.08(-3.57%) |
Feb 16, 2021 | 285.55 | 287.98 | 282.69 | 282.69 | 1,126,822 | +1.83(+0.65%) |
Feb 12, 2021 | 274.56 | 281.86 | 273.90 | 280.86 | 504,032 | +6.28(+2.29%) |
Feb 11, 2021 | 272.65 | 277.67 | 269.44 | 274.58 | 657,363 | +2.93(+1.08%) |
Feb 10, 2021 | 274.49 | 279.70 | 270.37 | 271.65 | 858,877 | -0.44(-0.16%) |
Feb 09, 2021 | 264.99 | 273.64 | 262.27 | 272.09 | 724,600 | +4.95(+1.85%) |
Feb 08, 2021 | 262.46 | 268.99 | 261.74 | 267.14 | 755,646 | +6.38(+2.45%) |
Feb 05, 2021 | 256.12 | 261.68 | 256.12 | 260.76 | 629,072 | +5.79(+2.27%) |
Feb 04, 2021 | 248.06 | 255.58 | 246.55 | 254.97 | 725,658 | +8.86(+3.60%) |
Feb 03, 2021 | 247.62 | 250.61 | 243.43 | 246.11 | 524,304 | +0.13(+0.05%) |
Feb 02, 2021 | 252.90 | 257.04 | 245.08 | 245.98 | 764,234 | -2.56(-1.03%) |