Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 354.96 | 358.52 | 354.76 | 357.42 | 634,968 | +2.76(+0.78%) |
Dec 30, 2021 | 357.22 | 359.50 | 354.42 | 354.65 | 523,237 | -2.65(-0.74%) |
Dec 29, 2021 | 355.10 | 358.89 | 354.71 | 357.30 | 593,921 | +2.20(+0.62%) |
Dec 28, 2021 | 357.17 | 358.02 | 354.90 | 355.10 | 558,579 | -1.42(-0.40%) |
Dec 27, 2021 | 353.36 | 357.02 | 353.36 | 356.52 | 572,818 | +3.17(+0.90%) |
Dec 23, 2021 | 349.40 | 355.24 | 349.40 | 353.35 | 930,265 | +4.14(+1.19%) |
Dec 22, 2021 | 341.11 | 349.41 | 341.05 | 349.21 | 1,096,387 | +8.64(+2.54%) |
Dec 21, 2021 | 336.93 | 341.69 | 335.31 | 340.57 | 1,027,522 | +6.96(+2.09%) |
Dec 20, 2021 | 330.38 | 334.20 | 328.39 | 333.61 | 1,165,314 | -0.40(-0.12%) |
Dec 17, 2021 | 347.72 | 349.24 | 331.59 | 334.01 | 2,735,353 | -16.14(-4.61%) |
Dec 16, 2021 | 354.06 | 356.49 | 347.78 | 350.16 | 1,438,856 | -2.36(-0.67%) |
Dec 15, 2021 | 343.95 | 352.71 | 342.79 | 352.51 | 1,077,393 | +8.07(+2.34%) |
Dec 14, 2021 | 345.64 | 345.64 | 340.69 | 344.44 | 1,180,629 | -3.46(-0.99%) |
Dec 13, 2021 | 347.75 | 349.95 | 345.58 | 347.90 | 1,156,483 | -1.01(-0.29%) |
Dec 10, 2021 | 346.78 | 350.18 | 343.04 | 348.91 | 871,903 | +5.36(+1.56%) |
Dec 09, 2021 | 343.11 | 348.55 | 342.90 | 343.55 | 1,029,535 | -0.30(-0.09%) |
Dec 08, 2021 | 341.39 | 344.67 | 339.10 | 343.85 | 977,964 | +2.42(+0.71%) |
Dec 07, 2021 | 335.26 | 345.39 | 335.26 | 341.43 | 1,391,970 | +11.67(+3.54%) |
Dec 06, 2021 | 325.92 | 331.84 | 325.68 | 329.76 | 1,403,377 | +6.03(+1.86%) |
Dec 03, 2021 | 327.58 | 335.36 | 318.79 | 323.72 | 1,516,102 | +0.61(+0.19%) |
Dec 02, 2021 | 316.35 | 324.89 | 315.24 | 323.11 | 1,084,562 | +9.02(+2.87%) |
Dec 01, 2021 | 323.43 | 325.45 | 313.87 | 314.10 | 1,354,902 | -6.51(-2.03%) |
Nov 30, 2021 | 326.65 | 326.79 | 319.71 | 320.60 | 3,603,153 | -7.70(-2.35%) |
Nov 29, 2021 | 325.26 | 330.58 | 322.93 | 328.31 | 1,839,225 | +6.08(+1.89%) |
Nov 26, 2021 | 329.10 | 333.30 | 321.95 | 322.23 | 1,433,397 | -14.32(-4.26%) |
Nov 24, 2021 | 335.77 | 337.87 | 334.18 | 336.55 | 1,054,747 | -0.53(-0.16%) |
Nov 23, 2021 | 336.47 | 338.38 | 333.54 | 337.08 | 1,148,292 | -0.68(-0.20%) |
Nov 22, 2021 | 341.15 | 344.84 | 337.56 | 337.76 | 1,073,241 | -2.29(-0.67%) |
Nov 19, 2021 | 337.64 | 342.06 | 333.69 | 340.05 | 1,615,573 | +5.44(+1.63%) |
Nov 18, 2021 | 335.35 | 334.80 | 334.21 | 334.61 | 1,915,035 | -7.00(-2.05%) |
Nov 17, 2021 | 340.05 | 343.58 | 336.15 | 341.61 | 1,245,867 | +3.99(+1.18%) |
Nov 16, 2021 | 335.33 | 339.06 | 334.60 | 337.62 | 808,120 | +2.17(+0.65%) |
Nov 15, 2021 | 334.52 | 337.96 | 334.07 | 335.45 | 1,084,487 | +1.30(+0.39%) |
Nov 12, 2021 | 333.69 | 334.27 | 331.07 | 334.15 | 1,105,152 | +2.23(+0.67%) |
Nov 11, 2021 | 333.22 | 334.99 | 328.11 | 331.92 | 895,933 | -0.68(-0.20%) |
Nov 10, 2021 | 332.92 | 332.60 | 1,070,129 | -1.89(-0.56%) | ||
Nov 09, 2021 | 336.37 | 336.99 | 333.04 | 334.48 | 698,887 | -2.24(-0.66%) |
Nov 08, 2021 | 338.35 | 340.63 | 332.61 | 336.72 | 825,664 | -0.11(-0.03%) |
Nov 05, 2021 | 328.31 | 337.66 | 327.80 | 336.83 | 1,367,440 | +9.40(+2.87%) |
Nov 04, 2021 | 329.60 | 329.60 | 324.77 | 327.43 | 874,204 | -0.61(-0.19%) |
Nov 03, 2021 | 322.85 | 328.88 | 319.05 | 328.04 | 1,557,310 | +1.70(+0.52%) |
Nov 02, 2021 | 304.70 | 329.29 | 302.04 | 326.34 | 2,784,286 | +12.98(+4.14%) |
Nov 01, 2021 | 314.66 | 313.65 | 308.74 | 313.36 | 1,303,372 | +0.79(+0.25%) |
Oct 29, 2021 | 312.00 | 315.16 | 310.95 | 312.57 | 1,178,401 | -1.13(-0.36%) |
Oct 28, 2021 | 314.03 | 315.43 | 311.99 | 313.70 | 977,690 | +0.12(+0.04%) |
Oct 27, 2021 | 320.18 | 321.17 | 313.38 | 313.57 | 802,104 | -5.47(-1.72%) |
Oct 26, 2021 | 319.00 | 319.05 | 1,246,533 | +0.96(+0.30%) | ||
Oct 25, 2021 | 315.64 | 318.97 | 311.52 | 318.09 | 1,465,994 | +2.33(+0.74%) |
Oct 22, 2021 | 306.83 | 316.93 | 306.77 | 315.76 | 1,501,999 | +9.51(+3.11%) |
Oct 21, 2021 | 294.89 | 307.66 | 294.16 | 306.25 | 2,030,198 | +13.03(+4.44%) |
Oct 20, 2021 | 303.47 | 303.55 | 292.98 | 293.22 | 2,939,207 | -7.88(-2.62%) |
Oct 19, 2021 | 306.19 | 307.51 | 299.25 | 301.10 | 1,274,767 | -5.71(-1.86%) |
Oct 18, 2021 | 304.88 | 307.26 | 303.30 | 306.81 | 883,192 | -2.37(-0.77%) |
Oct 15, 2021 | 310.27 | 310.84 | 307.22 | 309.19 | 866,433 | +1.23(+0.40%) |
Oct 14, 2021 | 306.19 | 310.27 | 306.04 | 307.95 | 981,910 | +4.37(+1.44%) |
Oct 13, 2021 | 299.13 | 304.70 | 298.45 | 303.59 | 1,046,695 | +5.72(+1.92%) |
Oct 12, 2021 | 299.36 | 302.31 | 296.66 | 297.87 | 877,017 | -0.85(-0.28%) |
Oct 11, 2021 | 300.63 | 303.30 | 298.19 | 298.72 | 804,301 | -1.69(-0.56%) |
Oct 08, 2021 | 304.18 | 304.63 | 300.17 | 300.41 | 610,695 | -2.97(-0.98%) |
Oct 07, 2021 | 304.88 | 307.79 | 302.80 | 303.37 | 830,234 | +1.20(+0.40%) |
Oct 06, 2021 | 295.92 | 302.59 | 295.69 | 302.18 | 1,103,088 | +0.36(+0.12%) |
Oct 05, 2021 | 298.68 | 304.77 | 297.19 | 301.82 | 1,677,568 | +6.73(+2.28%) |
Oct 04, 2021 | 297.75 | 299.82 | 291.34 | 295.10 | 1,375,641 | -4.32(-1.44%) |
Oct 01, 2021 | 292.47 | 300.95 | 290.73 | 299.41 | 1,407,563 | +10.36(+3.58%) |
Sep 30, 2021 | 296.76 | 297.20 | 288.89 | 289.05 | 1,749,400 | -6.24(-2.11%) |
Sep 29, 2021 | 298.99 | 299.65 | 294.41 | 295.29 | 1,028,229 | -3.03(-1.01%) |
Sep 28, 2021 | 305.46 | 306.43 | 296.83 | 298.31 | 1,212,082 | -8.81(-2.87%) |
Sep 27, 2021 | 307.41 | 310.61 | 306.49 | 307.12 | 783,971 | -1.90(-0.61%) |
Sep 24, 2021 | 308.36 | 309.89 | 306.43 | 309.02 | 924,333 | -0.64(-0.21%) |
Sep 23, 2021 | 309.36 | 312.69 | 309.11 | 309.67 | 1,298,837 | +2.66(+0.87%) |
Sep 22, 2021 | 302.97 | 308.84 | 301.27 | 307.01 | 1,485,261 | +6.73(+2.24%) |
Sep 21, 2021 | 301.65 | 303.75 | 299.96 | 300.28 | 989,047 | +0.94(+0.32%) |
Sep 20, 2021 | 300.17 | 302.23 | 296.90 | 299.34 | 1,951,757 | -8.94(-2.90%) |
Sep 17, 2021 | 309.09 | 311.86 | 307.00 | 308.28 | 1,725,658 | -3.13(-1.01%) |
Sep 16, 2021 | 313.71 | 314.20 | 308.49 | 311.41 | 1,058,260 | -3.01(-0.96%) |
Sep 15, 2021 | 319.00 | 319.60 | 311.32 | 314.42 | 1,749,985 | -4.40(-1.38%) |
Sep 14, 2021 | 321.77 | 321.89 | 318.06 | 318.82 | 874,568 | -2.03(-0.63%) |
Sep 13, 2021 | 326.39 | 326.60 | 317.29 | 320.86 | 856,676 | -2.68(-0.83%) |
Sep 10, 2021 | 328.89 | 329.22 | 323.28 | 323.54 | 637,603 | -1.71(-0.53%) |
Sep 09, 2021 | 325.08 | 326.43 | 324.46 | 325.25 | 927,593 | +0.70(+0.22%) |
Sep 08, 2021 | 324.76 | 325.42 | 321.24 | 324.55 | 933,756 | -0.78(-0.24%) |
Sep 07, 2021 | 328.89 | 329.94 | 323.17 | 325.33 | 1,008,037 | -4.11(-1.25%) |
Sep 03, 2021 | 330.74 | 332.17 | 328.14 | 329.43 | 766,866 | -2.15(-0.65%) |
Sep 02, 2021 | 333.03 | 335.21 | 330.19 | 331.58 | 720,104 | -0.24(-0.07%) |
Sep 01, 2021 | 329.31 | 334.73 | 328.87 | 331.82 | 710,313 | +3.68(+1.12%) |
Aug 31, 2021 | 331.58 | 332.28 | 327.79 | 328.14 | 1,315,691 | -2.88(-0.87%) |
Aug 30, 2021 | 329.84 | 332.39 | 329.84 | 331.02 | 896,144 | +3.07(+0.94%) |
Aug 27, 2021 | 324.93 | 328.88 | 323.89 | 327.95 | 903,485 | +4.17(+1.29%) |
Aug 26, 2021 | 324.60 | 326.37 | 322.78 | 323.78 | 630,806 | +1.13(+0.35%) |
Aug 25, 2021 | 326.91 | 327.40 | 321.90 | 322.66 | 812,516 | -2.19(-0.68%) |
Aug 24, 2021 | 323.75 | 326.16 | 321.66 | 324.85 | 680,057 | +1.26(+0.39%) |
Aug 23, 2021 | 319.69 | 327.15 | 319.22 | 323.59 | 1,135,145 | +5.88(+1.85%) |
Aug 20, 2021 | 314.89 | 318.20 | 314.51 | 317.71 | 996,076 | +2.68(+0.85%) |
Aug 19, 2021 | 307.03 | 318.31 | 305.08 | 315.04 | 2,420,774 | +8.01(+2.61%) |
Aug 18, 2021 | 307.47 | 310.59 | 305.99 | 307.03 | 1,763,220 | -3.39(-1.09%) |
Aug 17, 2021 | 313.69 | 314.33 | 308.66 | 310.42 | 1,121,105 | -5.18(-1.64%) |
Aug 16, 2021 | 314.12 | 316.03 | 310.60 | 315.59 | 1,100,694 | +1.33(+0.42%) |
Aug 13, 2021 | 313.81 | 315.78 | 313.71 | 314.27 | 674,477 | -0.17(-0.06%) |
Aug 12, 2021 | 314.85 | 315.80 | 312.36 | 314.44 | 694,494 | -0.78(-0.25%) |
Aug 11, 2021 | 315.61 | 317.33 | 314.02 | 315.22 | 577,324 | -0.12(-0.04%) |
Aug 10, 2021 | 314.65 | 315.38 | 311.95 | 315.34 | 552,693 | +1.20(+0.38%) |
Aug 09, 2021 | 316.42 | 316.42 | 313.04 | 314.14 | 754,739 | -2.27(-0.72%) |
Aug 06, 2021 | 317.53 | 317.93 | 315.44 | 316.41 | 571,952 | +0.13(+0.04%) |
Aug 05, 2021 | 315.21 | 317.55 | 314.04 | 316.28 | 799,299 | +2.80(+0.89%) |
Aug 04, 2021 | 314.22 | 315.52 | 312.35 | 313.48 | 838,334 | -1.69(-0.54%) |
Aug 03, 2021 | 315.80 | 315.80 | 312.17 | 315.17 | 714,529 | -0.12(-0.04%) |
Aug 02, 2021 | 319.72 | 321.21 | 314.81 | 315.30 | 1,101,269 | -5.93(-1.85%) |
Jul 30, 2021 | 320.74 | 323.12 | 319.62 | 321.22 | 747,161 | +0.23(+0.07%) |
Jul 29, 2021 | 320.15 | 323.85 | 319.54 | 320.99 | 876,769 | +2.62(+0.82%) |
Jul 28, 2021 | 318.97 | 319.30 | 317.23 | 318.38 | 678,392 | +1.05(+0.33%) |
Jul 27, 2021 | 320.09 | 320.26 | 315.55 | 317.33 | 1,028,343 | -3.41(-1.06%) |
Jul 26, 2021 | 320.17 | 321.11 | 317.88 | 320.73 | 776,993 | -0.22(-0.07%) |
Jul 23, 2021 | 314.50 | 321.08 | 314.50 | 320.95 | 802,101 | +6.71(+2.13%) |
Jul 22, 2021 | 310.51 | 314.49 | 308.84 | 314.25 | 790,968 | +3.37(+1.08%) |
Jul 21, 2021 | 312.76 | 313.33 | 310.39 | 310.88 | 702,090 | -0.36(-0.11%) |
Jul 20, 2021 | 304.59 | 312.75 | 304.17 | 311.24 | 818,769 | +7.06(+2.32%) |
Jul 19, 2021 | 307.38 | 309.53 | 301.86 | 304.17 | 1,405,614 | -8.06(-2.58%) |
Jul 16, 2021 | 315.98 | 316.24 | 311.37 | 312.24 | 714,265 | -2.38(-0.76%) |
Jul 15, 2021 | 313.88 | 315.22 | 311.87 | 314.61 | 886,851 | +0.38(+0.12%) |
Jul 14, 2021 | 312.72 | 314.43 | 311.20 | 314.23 | 1,530,850 | +5.71(+1.85%) |
Jul 13, 2021 | 307.92 | 310.61 | 307.82 | 308.52 | 891,873 | +0.14(+0.05%) |
Jul 12, 2021 | 305.25 | 310.05 | 304.85 | 308.38 | 867,679 | +2.51(+0.82%) |
Jul 09, 2021 | 302.97 | 306.08 | 302.21 | 305.87 | 652,869 | +4.14(+1.37%) |
Jul 08, 2021 | 302.83 | 302.98 | 296.23 | 301.73 | 1,572,113 | -5.37(-1.75%) |
Jul 07, 2021 | 308.12 | 309.74 | 306.86 | 307.10 | 764,178 | +0.11(+0.03%) |
Jul 06, 2021 | 305.44 | 308.33 | 304.88 | 306.99 | 1,099,795 | +1.42(+0.47%) |
Jul 02, 2021 | 305.58 | 306.89 | 304.38 | 305.57 | 644,469 | +0.46(+0.15%) |
Jul 01, 2021 | 307.92 | 308.16 | 303.93 | 305.11 | 1,241,316 | -0.96(-0.31%) |
Jun 30, 2021 | 303.37 | 306.75 | 303.17 | 306.07 | 1,118,245 | +0.55(+0.18%) |
Jun 29, 2021 | 302.45 | 306.32 | 302.44 | 305.52 | 963,174 | +2.86(+0.94%) |
Jun 28, 2021 | 305.36 | 305.79 | 301.76 | 302.66 | 1,461,720 | -1.36(-0.45%) |
Jun 25, 2021 | 298.29 | 305.02 | 297.66 | 304.02 | 2,206,494 | +6.98(+2.35%) |
Jun 24, 2021 | 292.13 | 297.25 | 290.89 | 297.04 | 1,867,578 | +6.08(+2.09%) |
Jun 23, 2021 | 288.67 | 291.90 | 288.07 | 290.96 | 909,656 | +1.80(+0.62%) |
Jun 22, 2021 | 289.89 | 290.33 | 288.58 | 289.16 | 739,209 | -0.93(-0.32%) |
Jun 21, 2021 | 286.33 | 290.40 | 285.46 | 290.10 | 1,018,758 | +5.39(+1.89%) |
Jun 18, 2021 | 288.51 | 289.44 | 283.38 | 284.71 | 1,975,337 | -3.87(-1.34%) |
Jun 17, 2021 | 286.93 | 290.36 | 284.23 | 288.57 | 1,736,933 | +0.87(+0.30%) |
Jun 16, 2021 | 292.22 | 292.65 | 286.29 | 287.71 | 1,196,730 | -3.67(-1.26%) |
Jun 15, 2021 | 291.85 | 294.69 | 291.03 | 291.38 | 985,509 | -0.39(-0.14%) |
Jun 14, 2021 | 288.89 | 292.62 | 288.69 | 291.77 | 1,169,874 | +2.89(+1.00%) |
Jun 11, 2021 | 288.66 | 290.04 | 287.55 | 288.88 | 937,182 | +1.87(+0.65%) |
Jun 10, 2021 | 288.04 | 288.38 | 286.10 | 287.02 | 876,347 | +0.42(+0.15%) |
Jun 09, 2021 | 287.51 | 289.12 | 286.36 | 286.59 | 931,500 | -2.10(-0.73%) |
Jun 08, 2021 | 292.26 | 292.88 | 288.59 | 288.69 | 847,011 | -2.83(-0.97%) |
Jun 07, 2021 | 291.73 | 292.40 | 290.14 | 291.52 | 845,964 | -0.38(-0.13%) |
Jun 04, 2021 | 293.19 | 293.59 | 289.94 | 291.89 | 938,834 | +0.45(+0.16%) |
Jun 03, 2021 | 290.71 | 292.05 | 287.73 | 291.44 | 1,143,728 | -0.75(-0.26%) |
Jun 02, 2021 | 293.14 | 295.05 | 291.39 | 292.19 | 842,427 | -0.40(-0.14%) |
Jun 01, 2021 | 296.37 | 297.80 | 290.16 | 292.60 | 1,395,572 | -2.35(-0.80%) |
May 28, 2021 | 293.29 | 295.69 | 293.13 | 294.94 | 931,690 | +2.86(+0.98%) |
May 27, 2021 | 294.39 | 294.87 | 291.73 | 292.09 | 1,933,349 | -1.69(-0.58%) |
May 26, 2021 | 294.58 | 295.53 | 293.33 | 293.78 | 1,061,234 | +0.62(+0.21%) |
May 25, 2021 | 292.01 | 295.22 | 291.56 | 293.16 | 1,272,290 | +2.62(+0.90%) |
May 24, 2021 | 285.90 | 292.17 | 285.81 | 290.53 | 980,235 | +5.49(+1.92%) |
May 21, 2021 | 286.90 | 289.09 | 284.90 | 285.05 | 1,027,645 | -1.17(-0.41%) |
May 20, 2021 | 287.07 | 289.72 | 285.43 | 286.22 | 1,204,090 | -0.44(-0.15%) |
May 19, 2021 | 283.50 | 286.68 | 282.56 | 286.66 | 1,030,424 | +2.14(+0.75%) |
May 18, 2021 | 285.06 | 287.44 | 283.13 | 284.52 | 1,230,707 | -0.42(-0.15%) |
May 17, 2021 | 284.09 | 285.35 | 281.69 | 284.94 | 1,051,682 | +0.15(+0.05%) |
May 14, 2021 | 281.80 | 286.15 | 281.05 | 284.79 | 869,613 | +5.25(+1.88%) |
May 13, 2021 | 281.61 | 282.65 | 277.58 | 279.55 | 950,655 | +0.91(+0.33%) |
May 12, 2021 | 281.50 | 282.03 | 276.48 | 278.63 | 1,540,960 | -4.55(-1.61%) |
May 11, 2021 | 283.80 | 285.38 | 279.82 | 283.19 | 1,747,561 | -3.44(-1.20%) |
May 10, 2021 | 292.97 | 293.89 | 286.41 | 286.62 | 938,563 | -4.76(-1.64%) |
May 07, 2021 | 288.07 | 293.77 | 286.83 | 291.39 | 1,271,406 | +3.84(+1.34%) |
May 06, 2021 | 283.39 | 287.98 | 282.10 | 287.55 | 1,167,172 | +4.94(+1.75%) |
May 05, 2021 | 284.10 | 285.44 | 280.55 | 282.61 | 2,801,581 | -7.59(-2.62%) |
May 04, 2021 | 281.92 | 290.71 | 278.24 | 290.20 | 3,407,106 | +12.66(+4.56%) |
May 03, 2021 | 290.47 | 292.38 | 275.28 | 277.54 | 5,246,424 | -23.89(-7.93%) |
Apr 30, 2021 | 304.21 | 305.12 | 300.97 | 301.43 | 1,704,614 | -2.83(-0.93%) |
Apr 29, 2021 | 302.99 | 305.79 | 302.56 | 304.26 | 1,209,895 | +1.20(+0.40%) |
Apr 28, 2021 | 303.54 | 304.50 | 302.10 | 303.06 | 890,601 | +0.00(+0.00%) |
Apr 27, 2021 | 303.78 | 304.45 | 300.29 | 303.06 | 1,086,159 | -0.72(-0.24%) |
Apr 26, 2021 | 301.05 | 304.94 | 300.61 | 303.78 | 868,087 | +2.36(+0.78%) |
Apr 23, 2021 | 300.11 | 303.82 | 299.83 | 301.42 | 746,848 | +1.63(+0.54%) |
Apr 22, 2021 | 299.08 | 302.45 | 298.13 | 299.78 | 810,120 | +2.13(+0.72%) |
Apr 21, 2021 | 297.78 | 299.13 | 295.97 | 297.65 | 833,037 | +0.42(+0.14%) |
Apr 20, 2021 | 295.97 | 297.24 | 293.50 | 297.23 | 941,639 | +0.24(+0.08%) |
Apr 19, 2021 | 298.58 | 299.53 | 295.14 | 296.99 | 1,047,261 | -2.99(-1.00%) |
Apr 16, 2021 | 297.56 | 301.35 | 294.39 | 299.98 | 1,842,449 | +6.88(+2.35%) |
Apr 15, 2021 | 294.08 | 297.82 | 292.56 | 293.10 | 974,897 | +0.71(+0.24%) |
Apr 14, 2021 | 292.86 | 294.08 | 291.40 | 292.39 | 808,649 | +1.34(+0.46%) |
Apr 13, 2021 | 289.66 | 292.42 | 287.87 | 291.05 | 899,091 | -0.21(-0.07%) |
Apr 12, 2021 | 290.96 | 292.00 | 289.78 | 291.26 | 812,791 | +1.06(+0.36%) |
Apr 09, 2021 | 285.88 | 290.26 | 285.04 | 290.21 | 718,532 | +3.40(+1.19%) |
Apr 08, 2021 | 283.37 | 287.08 | 283.37 | 286.81 | 881,185 | +3.31(+1.17%) |
Apr 07, 2021 | 283.94 | 284.27 | 282.38 | 283.49 | 942,748 | +0.12(+0.04%) |
Apr 06, 2021 | 283.94 | 287.92 | 283.36 | 283.37 | 1,228,212 | -0.26(-0.09%) |
Apr 05, 2021 | 282.10 | 285.17 | 280.70 | 283.63 | 1,078,159 | +2.82(+1.01%) |
Apr 01, 2021 | 279.32 | 282.41 | 277.62 | 280.80 | 1,004,925 | +1.42(+0.51%) |
Mar 31, 2021 | 284.60 | 286.24 | 279.37 | 279.38 | 1,259,491 | -4.11(-1.45%) |
Mar 30, 2021 | 278.26 | 284.50 | 278.26 | 283.49 | 1,064,337 | +4.42(+1.58%) |
Mar 29, 2021 | 280.50 | 284.31 | 278.74 | 279.07 | 1,382,355 | -1.71(-0.61%) |
Mar 26, 2021 | 276.06 | 281.23 | 273.23 | 280.78 | 1,538,046 | +5.91(+2.15%) |
Mar 25, 2021 | 272.11 | 275.39 | 269.98 | 274.88 | 1,327,830 | +1.13(+0.41%) |
Mar 24, 2021 | 278.29 | 280.30 | 273.54 | 273.74 | 1,571,049 | +3.55(+1.32%) |
Mar 23, 2021 | 272.71 | 274.84 | 269.00 | 270.19 | 1,706,053 | -4.71(-1.71%) |
Mar 22, 2021 | 275.58 | 277.43 | 273.67 | 274.90 | 1,627,866 | +0.92(+0.34%) |
Mar 19, 2021 | 275.76 | 277.76 | 272.86 | 273.97 | 4,702,108 | -1.70(-0.62%) |
Mar 18, 2021 | 277.85 | 278.82 | 273.30 | 275.67 | 1,437,979 | -3.60(-1.29%) |
Mar 17, 2021 | 277.73 | 281.74 | 276.66 | 279.28 | 1,071,154 | +1.75(+0.63%) |
Mar 16, 2021 | 278.95 | 282.38 | 277.10 | 277.53 | 864,247 | -0.60(-0.22%) |
Mar 15, 2021 | 277.93 | 279.53 | 275.66 | 278.13 | 1,475,626 | +0.33(+0.12%) |
Mar 12, 2021 | 281.01 | 282.46 | 277.47 | 277.81 | 1,126,832 | -2.33(-0.83%) |
Mar 11, 2021 | 278.04 | 282.01 | 276.01 | 280.14 | 1,617,904 | +6.14(+2.24%) |
Mar 10, 2021 | 270.66 | 275.29 | 270.21 | 274.00 | 1,732,156 | +5.02(+1.87%) |
Mar 09, 2021 | 273.50 | 274.32 | 268.35 | 268.98 | 2,566,405 | -0.05(-0.02%) |
Mar 08, 2021 | 271.84 | 275.20 | 267.31 | 269.03 | 2,740,595 | -12.31(-4.38%) |
Mar 05, 2021 | 276.51 | 282.16 | 274.19 | 281.34 | 1,321,091 | +7.40(+2.70%) |
Mar 04, 2021 | 278.17 | 280.19 | 272.53 | 273.94 | 1,721,830 | -4.18(-1.50%) |
Mar 03, 2021 | 278.15 | 282.37 | 277.45 | 278.12 | 2,008,122 | +0.00(+0.00%) |
Mar 02, 2021 | 282.60 | 285.96 | 277.95 | 278.12 | 1,359,168 | -4.24(-1.50%) |
Mar 01, 2021 | 279.31 | 284.15 | 277.99 | 282.36 | 1,089,482 | +7.77(+2.83%) |
Feb 26, 2021 | 278.46 | 279.28 | 272.94 | 274.59 | 1,389,384 | -3.61(-1.30%) |
Feb 25, 2021 | 280.50 | 282.58 | 276.67 | 278.20 | 1,050,240 | -4.03(-1.43%) |
Feb 24, 2021 | 276.69 | 286.03 | 276.69 | 282.23 | 1,576,512 | +2.34(+0.84%) |
Feb 23, 2021 | 273.32 | 282.84 | 271.49 | 279.88 | 1,699,338 | +6.18(+2.26%) |
Feb 22, 2021 | 272.29 | 277.91 | 271.95 | 273.70 | 1,056,827 | +0.28(+0.10%) |
Feb 19, 2021 | 276.14 | 278.06 | 272.97 | 273.42 | 937,174 | -2.68(-0.97%) |
Feb 18, 2021 | 275.84 | 277.53 | 274.96 | 276.11 | 949,155 | -1.56(-0.56%) |
Feb 17, 2021 | 283.82 | 283.90 | 277.12 | 277.67 | 1,533,195 | -5.90(-2.08%) |
Feb 16, 2021 | 279.94 | 285.30 | 278.93 | 283.57 | 1,942,225 | +5.26(+1.89%) |
Feb 12, 2021 | 276.98 | 279.02 | 272.93 | 278.30 | 1,752,848 | +0.47(+0.17%) |
Feb 11, 2021 | 272.23 | 278.29 | 270.94 | 277.83 | 1,554,777 | +5.14(+1.88%) |
Feb 10, 2021 | 270.64 | 276.62 | 269.43 | 272.69 | 1,694,517 | +4.84(+1.81%) |
Feb 09, 2021 | 267.62 | 269.97 | 263.12 | 267.85 | 1,423,411 | -1.14(-0.42%) |
Feb 08, 2021 | 268.71 | 272.94 | 266.46 | 268.99 | 2,584,023 | +7.41(+2.83%) |
Feb 05, 2021 | 264.34 | 265.54 | 256.54 | 261.58 | 3,264,154 | +18.95(+7.81%) |
Feb 04, 2021 | 239.71 | 243.51 | 234.63 | 242.63 | 2,209,797 | +4.25(+1.78%) |
Feb 03, 2021 | 236.62 | 239.21 | 236.13 | 238.39 | 1,099,604 | +1.69(+0.71%) |
Feb 02, 2021 | 232.84 | 239.03 | 232.84 | 236.70 | 1,332,759 | +4.80(+2.07%) |
Feb 01, 2021 | 229.00 | 233.28 | 227.94 | 231.90 | 1,534,034 | +4.99(+2.20%) |
Jan 29, 2021 | 233.55 | 233.58 | 226.10 | 226.91 | 1,210,421 | -8.08(-3.44%) |
Jan 28, 2021 | 228.03 | 237.03 | 226.54 | 234.99 | 1,567,700 | +8.85(+3.91%) |
Jan 27, 2021 | 232.55 | 233.49 | 222.42 | 226.14 | 2,708,746 | -9.07(-3.86%) |
Jan 26, 2021 | 239.44 | 239.91 | 234.72 | 235.21 | 1,031,420 | -4.52(-1.88%) |
Jan 25, 2021 | 239.94 | 241.82 | 237.22 | 239.73 | 1,117,532 | +0.18(+0.08%) |
Jan 22, 2021 | 245.11 | 245.68 | 239.44 | 239.55 | 1,211,255 | -5.22(-2.13%) |
Jan 21, 2021 | 244.42 | 248.23 | 243.25 | 244.76 | 871,693 | +0.05(+0.02%) |
Jan 20, 2021 | 241.43 | 245.17 | 235.88 | 244.72 | 1,350,426 | +6.50(+2.73%) |
Jan 19, 2021 | 238.75 | 239.81 | 235.76 | 238.21 | 1,788,382 | -0.66(-0.28%) |
Jan 15, 2021 | 239.23 | 240.80 | 237.91 | 238.88 | 2,213,509 | -0.85(-0.36%) |
Jan 14, 2021 | 247.75 | 247.76 | 239.48 | 239.73 | 1,118,504 | -6.37(-2.59%) |
Jan 13, 2021 | 243.34 | 248.01 | 242.16 | 246.10 | 1,228,690 | +1.20(+0.49%) |
Jan 12, 2021 | 247.15 | 248.82 | 244.73 | 244.90 | 1,307,827 | -2.59(-1.05%) |
Jan 11, 2021 | 248.05 | 249.01 | 245.49 | 247.49 | 942,759 | -2.51(-1.00%) |
Jan 08, 2021 | 249.33 | 250.32 | 246.85 | 250.00 | 980,247 | +2.36(+0.95%) |
Jan 07, 2021 | 250.35 | 250.78 | 246.32 | 247.64 | 929,201 | -0.07(-0.03%) |
Jan 06, 2021 | 245.96 | 250.55 | 245.75 | 247.71 | 1,350,642 | -0.47(-0.19%) |
Jan 05, 2021 | 244.49 | 248.30 | 244.47 | 248.18 | 1,447,421 | +3.68(+1.51%) |