Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 356.84 | 360.41 | 356.63 | 359.30 | 631,637 | +2.77(+0.78%) |
Dec 30, 2021 | 359.11 | 361.40 | 356.29 | 356.53 | 520,492 | -2.66(-0.74%) |
Dec 29, 2021 | 356.97 | 360.79 | 356.58 | 359.19 | 590,805 | +2.21(+0.62%) |
Dec 28, 2021 | 359.05 | 359.91 | 356.77 | 356.97 | 555,649 | -1.43(-0.40%) |
Dec 27, 2021 | 355.23 | 358.90 | 355.23 | 358.40 | 569,813 | +3.18(+0.90%) |
Dec 23, 2021 | 351.25 | 357.12 | 351.25 | 355.21 | 925,384 | +4.16(+1.19%) |
Dec 22, 2021 | 342.91 | 351.25 | 342.85 | 351.05 | 1,090,635 | +8.69(+2.54%) |
Dec 21, 2021 | 338.71 | 343.49 | 337.08 | 342.37 | 1,022,131 | +7.00(+2.09%) |
Dec 20, 2021 | 332.13 | 335.96 | 330.13 | 335.37 | 1,159,200 | -0.41(-0.12%) |
Dec 17, 2021 | 349.56 | 351.08 | 333.34 | 335.77 | 2,721,002 | -16.23(-4.61%) |
Dec 16, 2021 | 355.92 | 358.37 | 349.62 | 352.00 | 1,431,307 | -2.37(-0.67%) |
Dec 15, 2021 | 345.76 | 354.57 | 344.60 | 354.37 | 1,071,740 | +8.11(+2.34%) |
Dec 14, 2021 | 347.46 | 347.46 | 342.48 | 346.26 | 1,174,435 | -3.48(-0.99%) |
Dec 13, 2021 | 349.59 | 351.80 | 347.40 | 349.73 | 1,150,416 | -1.02(-0.29%) |
Dec 10, 2021 | 348.61 | 352.02 | 344.85 | 350.75 | 867,329 | +5.39(+1.56%) |
Dec 09, 2021 | 344.92 | 350.39 | 344.71 | 345.36 | 1,024,133 | -0.30(-0.09%) |
Dec 08, 2021 | 343.19 | 346.49 | 340.89 | 345.67 | 972,833 | +2.44(+0.71%) |
Dec 07, 2021 | 337.03 | 347.21 | 337.03 | 343.23 | 1,384,667 | +11.73(+3.54%) |
Dec 06, 2021 | 327.64 | 333.59 | 327.40 | 331.50 | 1,396,014 | +6.07(+1.86%) |
Dec 03, 2021 | 329.31 | 337.12 | 320.47 | 325.43 | 1,508,147 | +0.61(+0.19%) |
Dec 02, 2021 | 318.01 | 326.60 | 316.90 | 324.82 | 1,078,871 | +9.06(+2.87%) |
Dec 01, 2021 | 325.14 | 327.17 | 315.53 | 315.75 | 1,347,793 | -6.54(-2.03%) |
Nov 30, 2021 | 328.37 | 328.51 | 321.40 | 322.29 | 3,584,248 | -7.75(-2.35%) |
Nov 29, 2021 | 326.97 | 332.32 | 324.63 | 330.04 | 1,829,575 | +6.12(+1.89%) |
Nov 26, 2021 | 330.83 | 335.06 | 323.65 | 323.92 | 1,425,876 | -14.40(-4.26%) |
Nov 24, 2021 | 337.55 | 339.65 | 335.94 | 338.32 | 1,049,213 | -0.53(-0.16%) |
Nov 23, 2021 | 338.24 | 340.16 | 335.30 | 338.85 | 1,142,267 | -0.69(-0.20%) |
Nov 22, 2021 | 342.95 | 346.66 | 339.34 | 339.54 | 1,067,610 | -2.31(-0.67%) |
Nov 19, 2021 | 339.43 | 343.86 | 335.45 | 341.85 | 1,607,096 | +5.47(+1.63%) |
Nov 18, 2021 | 337.12 | 336.57 | 335.98 | 336.37 | 1,904,987 | -7.03(-2.05%) |
Nov 17, 2021 | 341.85 | 345.39 | 337.92 | 343.41 | 1,239,330 | +4.01(+1.18%) |
Nov 16, 2021 | 337.10 | 340.85 | 336.37 | 339.40 | 803,880 | +2.18(+0.65%) |
Nov 15, 2021 | 336.29 | 339.75 | 335.83 | 337.22 | 1,078,797 | +1.31(+0.39%) |
Nov 12, 2021 | 335.45 | 336.04 | 332.82 | 335.91 | 1,099,353 | +2.24(+0.67%) |
Nov 11, 2021 | 334.98 | 336.75 | 329.84 | 333.67 | 891,232 | -0.68(-0.20%) |
Nov 10, 2021 | 334.68 | 334.35 | 1,064,515 | -1.90(-0.56%) | ||
Nov 09, 2021 | 338.15 | 338.77 | 334.80 | 336.25 | 695,221 | -2.25(-0.66%) |
Nov 08, 2021 | 340.13 | 342.43 | 334.36 | 338.50 | 821,332 | -0.11(-0.03%) |
Nov 05, 2021 | 330.04 | 339.44 | 329.52 | 338.60 | 1,360,266 | +9.45(+2.87%) |
Nov 04, 2021 | 331.34 | 331.34 | 326.49 | 329.16 | 869,617 | -0.61(-0.18%) |
Nov 03, 2021 | 324.55 | 330.61 | 320.74 | 329.77 | 1,549,139 | +1.71(+0.52%) |
Nov 02, 2021 | 306.31 | 331.03 | 303.64 | 328.06 | 2,769,677 | +13.05(+4.14%) |
Nov 01, 2021 | 316.32 | 315.30 | 310.37 | 315.01 | 1,296,533 | +0.79(+0.25%) |
Oct 29, 2021 | 313.64 | 316.82 | 312.59 | 314.22 | 1,172,218 | -1.13(-0.36%) |
Oct 28, 2021 | 315.69 | 317.09 | 313.64 | 315.35 | 972,560 | +0.13(+0.04%) |
Oct 27, 2021 | 321.87 | 322.87 | 315.03 | 315.22 | 797,895 | -5.50(-1.72%) |
Oct 26, 2021 | 320.68 | 320.73 | 1,239,992 | +0.96(+0.30%) | ||
Oct 25, 2021 | 317.31 | 320.65 | 313.16 | 319.77 | 1,458,303 | +2.34(+0.74%) |
Oct 22, 2021 | 308.45 | 318.60 | 308.38 | 317.42 | 1,494,118 | +9.56(+3.11%) |
Oct 21, 2021 | 296.45 | 309.29 | 295.71 | 307.86 | 2,019,546 | +13.10(+4.44%) |
Oct 20, 2021 | 305.07 | 305.15 | 294.52 | 294.76 | 2,923,786 | -7.93(-2.62%) |
Oct 19, 2021 | 307.80 | 309.13 | 300.83 | 302.69 | 1,268,078 | -5.75(-1.86%) |
Oct 18, 2021 | 306.49 | 308.88 | 304.90 | 308.43 | 878,558 | -2.38(-0.77%) |
Oct 15, 2021 | 311.91 | 312.48 | 308.84 | 310.82 | 861,887 | +1.24(+0.40%) |
Oct 14, 2021 | 307.80 | 311.91 | 307.66 | 309.58 | 976,758 | +4.39(+1.44%) |
Oct 13, 2021 | 300.71 | 306.31 | 300.02 | 305.19 | 1,041,203 | +5.75(+1.92%) |
Oct 12, 2021 | 300.93 | 303.90 | 298.22 | 299.44 | 872,416 | -0.85(-0.28%) |
Oct 11, 2021 | 302.21 | 304.90 | 299.76 | 300.30 | 800,081 | -1.69(-0.56%) |
Oct 08, 2021 | 305.79 | 306.23 | 301.75 | 301.99 | 607,491 | -2.98(-0.98%) |
Oct 07, 2021 | 306.49 | 309.41 | 304.39 | 304.97 | 825,878 | +1.20(+0.40%) |
Oct 06, 2021 | 297.48 | 304.19 | 297.25 | 303.77 | 1,097,300 | +0.36(+0.12%) |
Oct 05, 2021 | 300.26 | 306.38 | 298.75 | 303.42 | 1,668,766 | +6.76(+2.28%) |
Oct 04, 2021 | 299.32 | 301.40 | 292.87 | 296.65 | 1,368,423 | -4.34(-1.44%) |
Oct 01, 2021 | 294.02 | 302.53 | 292.26 | 300.99 | 1,400,178 | +10.42(+3.58%) |
Sep 30, 2021 | 298.33 | 298.76 | 290.41 | 290.58 | 1,740,221 | -6.27(-2.11%) |
Sep 29, 2021 | 300.57 | 301.24 | 295.96 | 296.85 | 1,022,834 | -3.04(-1.01%) |
Sep 28, 2021 | 307.07 | 308.05 | 298.40 | 299.89 | 1,205,723 | -8.86(-2.87%) |
Sep 27, 2021 | 309.03 | 312.25 | 308.10 | 308.74 | 779,858 | -1.91(-0.61%) |
Sep 24, 2021 | 309.98 | 311.52 | 308.05 | 310.65 | 919,483 | -0.65(-0.21%) |
Sep 23, 2021 | 310.99 | 314.34 | 310.74 | 311.30 | 1,292,023 | +2.67(+0.87%) |
Sep 22, 2021 | 304.57 | 310.47 | 302.86 | 308.63 | 1,477,468 | +6.76(+2.24%) |
Sep 21, 2021 | 303.24 | 305.35 | 301.55 | 301.86 | 983,858 | +0.95(+0.32%) |
Sep 20, 2021 | 301.75 | 303.82 | 298.46 | 300.92 | 1,941,517 | -8.99(-2.90%) |
Sep 17, 2021 | 310.72 | 313.50 | 308.62 | 309.91 | 1,716,604 | -3.15(-1.01%) |
Sep 16, 2021 | 315.36 | 315.85 | 310.12 | 313.05 | 1,052,708 | -3.02(-0.96%) |
Sep 15, 2021 | 320.68 | 321.29 | 312.97 | 316.08 | 1,740,803 | -4.43(-1.38%) |
Sep 14, 2021 | 323.47 | 323.59 | 319.74 | 320.50 | 869,980 | -2.04(-0.63%) |
Sep 13, 2021 | 328.11 | 328.32 | 318.96 | 322.55 | 852,181 | -2.69(-0.83%) |
Sep 10, 2021 | 330.63 | 330.96 | 324.98 | 325.24 | 634,258 | -1.72(-0.53%) |
Sep 09, 2021 | 326.79 | 328.15 | 326.17 | 326.97 | 922,727 | +0.71(+0.22%) |
Sep 08, 2021 | 326.47 | 327.13 | 322.93 | 326.26 | 928,857 | -0.78(-0.24%) |
Sep 07, 2021 | 330.63 | 331.68 | 324.87 | 327.04 | 1,002,748 | -4.13(-1.25%) |
Sep 03, 2021 | 332.48 | 333.92 | 329.87 | 331.17 | 762,842 | -2.16(-0.65%) |
Sep 02, 2021 | 334.79 | 336.97 | 331.94 | 333.33 | 716,326 | -0.24(-0.07%) |
Sep 01, 2021 | 331.05 | 336.49 | 330.60 | 333.57 | 706,586 | +3.70(+1.12%) |
Aug 31, 2021 | 333.33 | 334.03 | 329.51 | 329.87 | 1,308,787 | -2.90(-0.87%) |
Aug 30, 2021 | 331.58 | 334.15 | 331.58 | 332.77 | 891,442 | +3.09(+0.94%) |
Aug 27, 2021 | 326.64 | 330.62 | 325.60 | 329.68 | 898,745 | +4.19(+1.29%) |
Aug 26, 2021 | 326.31 | 328.09 | 324.48 | 325.49 | 627,496 | +1.13(+0.35%) |
Aug 25, 2021 | 328.63 | 329.13 | 323.60 | 324.36 | 808,253 | -2.21(-0.68%) |
Aug 24, 2021 | 325.45 | 327.88 | 323.35 | 326.56 | 676,489 | +1.27(+0.39%) |
Aug 23, 2021 | 321.38 | 328.88 | 320.91 | 325.30 | 1,129,190 | +5.91(+1.85%) |
Aug 20, 2021 | 316.55 | 319.88 | 316.17 | 319.39 | 990,850 | +2.69(+0.85%) |
Aug 19, 2021 | 308.65 | 319.99 | 306.69 | 316.70 | 2,408,073 | +8.05(+2.61%) |
Aug 18, 2021 | 309.10 | 312.23 | 307.61 | 308.65 | 1,753,968 | -3.41(-1.09%) |
Aug 17, 2021 | 315.34 | 315.99 | 310.29 | 312.06 | 1,115,223 | -5.20(-1.64%) |
Aug 16, 2021 | 315.78 | 317.69 | 312.24 | 317.26 | 1,094,919 | +1.34(+0.42%) |
Aug 13, 2021 | 315.47 | 317.44 | 315.36 | 315.92 | 670,938 | -0.17(-0.06%) |
Aug 12, 2021 | 316.51 | 317.46 | 314.00 | 316.10 | 690,850 | -0.78(-0.25%) |
Aug 11, 2021 | 317.28 | 319.00 | 315.67 | 316.88 | 574,295 | -0.12(-0.04%) |
Aug 10, 2021 | 316.31 | 317.05 | 313.59 | 317.01 | 549,793 | +1.21(+0.38%) |
Aug 09, 2021 | 318.09 | 318.09 | 314.69 | 315.80 | 750,779 | -2.28(-0.72%) |
Aug 06, 2021 | 319.20 | 319.61 | 317.10 | 318.08 | 568,951 | +0.13(+0.04%) |
Aug 05, 2021 | 316.87 | 319.22 | 315.70 | 317.95 | 795,105 | +2.82(+0.89%) |
Aug 04, 2021 | 315.88 | 317.18 | 314.00 | 315.13 | 833,935 | -1.70(-0.54%) |
Aug 03, 2021 | 317.46 | 317.46 | 313.81 | 316.83 | 710,780 | -0.13(-0.04%) |
Aug 02, 2021 | 321.41 | 322.91 | 316.47 | 316.96 | 1,095,491 | -5.96(-1.85%) |
Jul 30, 2021 | 322.43 | 324.83 | 321.30 | 322.92 | 743,241 | +0.23(+0.07%) |
Jul 29, 2021 | 321.84 | 325.55 | 321.23 | 322.69 | 872,169 | +2.63(+0.82%) |
Jul 28, 2021 | 320.65 | 320.98 | 318.90 | 320.06 | 674,833 | +1.06(+0.33%) |
Jul 27, 2021 | 321.78 | 321.95 | 317.21 | 319.00 | 1,022,948 | -3.42(-1.06%) |
Jul 26, 2021 | 321.85 | 322.80 | 319.56 | 322.42 | 772,917 | -0.22(-0.07%) |
Jul 23, 2021 | 316.16 | 322.77 | 316.16 | 322.65 | 797,892 | +6.74(+2.13%) |
Jul 22, 2021 | 312.15 | 316.15 | 310.47 | 315.90 | 786,818 | +3.39(+1.08%) |
Jul 21, 2021 | 314.42 | 314.99 | 312.03 | 312.52 | 698,406 | -0.36(-0.11%) |
Jul 20, 2021 | 306.19 | 314.40 | 305.78 | 312.88 | 814,473 | +7.10(+2.32%) |
Jul 19, 2021 | 309.00 | 311.17 | 303.45 | 305.78 | 1,398,239 | -8.11(-2.58%) |
Jul 16, 2021 | 317.65 | 317.90 | 313.01 | 313.88 | 710,517 | -2.39(-0.76%) |
Jul 15, 2021 | 315.54 | 316.88 | 313.51 | 316.27 | 882,198 | +0.39(+0.12%) |
Jul 14, 2021 | 314.37 | 316.09 | 312.84 | 315.88 | 1,522,818 | +5.74(+1.85%) |
Jul 13, 2021 | 309.54 | 312.25 | 309.44 | 310.15 | 887,193 | +0.14(+0.05%) |
Jul 12, 2021 | 306.86 | 311.69 | 306.45 | 310.00 | 863,126 | +2.53(+0.82%) |
Jul 09, 2021 | 304.57 | 307.69 | 303.80 | 307.48 | 649,444 | +4.16(+1.37%) |
Jul 08, 2021 | 304.42 | 304.58 | 297.79 | 303.32 | 1,563,864 | -5.40(-1.75%) |
Jul 07, 2021 | 309.74 | 311.38 | 308.48 | 308.72 | 760,169 | +0.11(+0.03%) |
Jul 06, 2021 | 307.05 | 309.96 | 306.48 | 308.61 | 1,094,024 | +1.43(+0.47%) |
Jul 02, 2021 | 307.19 | 308.50 | 305.98 | 307.18 | 641,087 | +0.47(+0.15%) |
Jul 01, 2021 | 309.54 | 309.79 | 305.54 | 306.71 | 1,234,803 | -0.97(-0.31%) |
Jun 30, 2021 | 304.97 | 308.37 | 304.77 | 307.68 | 1,112,378 | +0.55(+0.18%) |
Jun 29, 2021 | 304.05 | 307.93 | 304.04 | 307.13 | 958,121 | +2.87(+0.94%) |
Jun 28, 2021 | 306.97 | 307.40 | 303.35 | 304.26 | 1,454,051 | -1.36(-0.45%) |
Jun 25, 2021 | 299.87 | 306.63 | 299.23 | 305.62 | 2,194,917 | +7.01(+2.35%) |
Jun 24, 2021 | 293.68 | 298.82 | 292.42 | 298.61 | 1,857,779 | +6.11(+2.09%) |
Jun 23, 2021 | 290.19 | 293.44 | 289.59 | 292.50 | 904,883 | +1.81(+0.62%) |
Jun 22, 2021 | 291.42 | 291.86 | 290.11 | 290.69 | 735,330 | -0.94(-0.32%) |
Jun 21, 2021 | 287.84 | 291.94 | 286.96 | 291.62 | 1,013,413 | +5.42(+1.89%) |
Jun 18, 2021 | 290.03 | 290.97 | 284.87 | 286.21 | 1,964,973 | -3.89(-1.34%) |
Jun 17, 2021 | 288.44 | 291.89 | 285.73 | 290.10 | 1,727,820 | +0.87(+0.30%) |
Jun 16, 2021 | 293.76 | 294.20 | 287.80 | 289.23 | 1,190,451 | -3.69(-1.26%) |
Jun 15, 2021 | 293.39 | 296.24 | 292.56 | 292.91 | 980,338 | -0.40(-0.14%) |
Jun 14, 2021 | 290.42 | 294.16 | 290.21 | 293.31 | 1,163,736 | +2.90(+1.00%) |
Jun 11, 2021 | 290.18 | 291.57 | 289.06 | 290.41 | 932,264 | +1.88(+0.65%) |
Jun 10, 2021 | 289.56 | 289.90 | 287.61 | 288.53 | 871,749 | +0.43(+0.15%) |
Jun 09, 2021 | 289.02 | 290.65 | 287.87 | 288.10 | 926,613 | -2.11(-0.73%) |
Jun 08, 2021 | 293.80 | 294.42 | 290.12 | 290.21 | 842,566 | -2.84(-0.97%) |
Jun 07, 2021 | 293.27 | 293.95 | 291.67 | 293.06 | 841,525 | -0.38(-0.13%) |
Jun 04, 2021 | 294.74 | 295.14 | 291.47 | 293.43 | 933,908 | +0.46(+0.16%) |
Jun 03, 2021 | 292.24 | 293.59 | 289.25 | 292.98 | 1,137,727 | -0.75(-0.26%) |
Jun 02, 2021 | 294.68 | 296.61 | 292.93 | 293.73 | 838,007 | -0.41(-0.14%) |
Jun 01, 2021 | 297.93 | 299.37 | 291.69 | 294.14 | 1,388,250 | -2.36(-0.80%) |
May 28, 2021 | 294.84 | 297.25 | 294.67 | 296.50 | 926,802 | +2.87(+0.98%) |
May 27, 2021 | 295.94 | 296.42 | 293.27 | 293.63 | 1,923,205 | -1.70(-0.58%) |
May 26, 2021 | 296.13 | 297.09 | 294.88 | 295.33 | 1,055,666 | +0.63(+0.21%) |
May 25, 2021 | 293.55 | 296.78 | 293.10 | 294.70 | 1,265,615 | +2.64(+0.90%) |
May 24, 2021 | 287.41 | 293.71 | 287.31 | 292.07 | 975,092 | +5.51(+1.92%) |
May 21, 2021 | 288.42 | 290.62 | 286.41 | 286.55 | 1,022,254 | -1.18(-0.41%) |
May 20, 2021 | 288.58 | 291.24 | 286.94 | 287.73 | 1,197,772 | -0.44(-0.15%) |
May 19, 2021 | 285.00 | 288.19 | 284.05 | 288.18 | 1,025,018 | +2.15(+0.75%) |
May 18, 2021 | 286.56 | 288.96 | 284.62 | 286.02 | 1,224,250 | -0.43(-0.15%) |
May 17, 2021 | 285.59 | 286.85 | 283.17 | 286.45 | 1,046,164 | +0.15(+0.05%) |
May 14, 2021 | 283.29 | 287.66 | 282.54 | 286.29 | 865,051 | +5.27(+1.88%) |
May 13, 2021 | 283.10 | 284.14 | 279.04 | 281.02 | 945,667 | +0.92(+0.33%) |
May 12, 2021 | 282.98 | 283.52 | 277.94 | 280.10 | 1,532,875 | -4.58(-1.61%) |
May 11, 2021 | 285.30 | 286.88 | 281.30 | 284.68 | 1,738,393 | -3.46(-1.20%) |
May 10, 2021 | 294.52 | 295.44 | 287.92 | 288.14 | 933,639 | -4.79(-1.64%) |
May 07, 2021 | 289.59 | 295.32 | 288.34 | 292.93 | 1,264,736 | +3.86(+1.34%) |
May 06, 2021 | 284.88 | 289.50 | 283.59 | 289.06 | 1,161,048 | +4.96(+1.75%) |
May 05, 2021 | 285.60 | 286.95 | 282.03 | 284.10 | 2,786,882 | -7.63(-2.61%) |
May 04, 2021 | 283.40 | 292.24 | 279.71 | 291.73 | 3,389,230 | +12.73(+4.56%) |
May 03, 2021 | 292.00 | 293.92 | 276.73 | 279.00 | 5,218,897 | -24.02(-7.93%) |
Apr 30, 2021 | 305.82 | 306.73 | 302.55 | 303.02 | 1,695,670 | -2.85(-0.93%) |
Apr 29, 2021 | 304.59 | 307.40 | 304.16 | 305.87 | 1,203,547 | +1.21(+0.40%) |
Apr 28, 2021 | 305.14 | 306.11 | 303.69 | 304.66 | 885,928 | +0.00(+0.00%) |
Apr 27, 2021 | 305.38 | 306.06 | 301.88 | 304.66 | 1,080,460 | -0.72(-0.24%) |
Apr 26, 2021 | 302.64 | 306.55 | 302.20 | 305.38 | 863,532 | +2.38(+0.78%) |
Apr 23, 2021 | 301.69 | 305.42 | 301.41 | 303.01 | 742,930 | +1.64(+0.54%) |
Apr 22, 2021 | 300.66 | 304.05 | 299.70 | 301.37 | 805,870 | +2.14(+0.72%) |
Apr 21, 2021 | 299.35 | 300.71 | 297.53 | 299.22 | 828,666 | +0.42(+0.14%) |
Apr 20, 2021 | 297.53 | 298.81 | 295.05 | 298.80 | 936,699 | +0.24(+0.08%) |
Apr 19, 2021 | 300.16 | 301.11 | 296.70 | 298.56 | 1,041,766 | -3.00(-1.00%) |
Apr 16, 2021 | 299.12 | 302.94 | 295.94 | 301.56 | 1,832,782 | +6.91(+2.35%) |
Apr 15, 2021 | 295.63 | 299.39 | 294.10 | 294.64 | 969,782 | +0.71(+0.24%) |
Apr 14, 2021 | 294.40 | 295.63 | 292.94 | 293.93 | 804,407 | +1.34(+0.46%) |
Apr 13, 2021 | 291.19 | 293.96 | 289.39 | 292.59 | 894,374 | -0.21(-0.07%) |
Apr 12, 2021 | 292.49 | 293.54 | 291.31 | 292.80 | 808,526 | +1.06(+0.36%) |
Apr 09, 2021 | 287.38 | 291.80 | 286.54 | 291.74 | 714,762 | +3.42(+1.19%) |
Apr 08, 2021 | 284.86 | 288.60 | 284.86 | 288.32 | 876,562 | +3.33(+1.17%) |
Apr 07, 2021 | 285.43 | 285.77 | 283.87 | 284.99 | 937,802 | +0.13(+0.04%) |
Apr 06, 2021 | 285.44 | 289.44 | 284.85 | 284.86 | 1,221,768 | -0.26(-0.09%) |
Apr 05, 2021 | 283.59 | 286.68 | 282.18 | 285.12 | 1,072,503 | +2.84(+1.01%) |
Apr 01, 2021 | 280.80 | 283.90 | 279.09 | 282.28 | 999,652 | +1.43(+0.51%) |
Mar 31, 2021 | 286.10 | 287.75 | 280.85 | 280.86 | 1,252,883 | -4.13(-1.45%) |
Mar 30, 2021 | 279.73 | 286.00 | 279.73 | 284.99 | 1,058,753 | +4.44(+1.58%) |
Mar 29, 2021 | 281.99 | 285.81 | 280.21 | 280.55 | 1,375,102 | -1.72(-0.61%) |
Mar 26, 2021 | 277.51 | 282.71 | 274.68 | 282.26 | 1,529,976 | +5.94(+2.15%) |
Mar 25, 2021 | 273.55 | 276.85 | 271.40 | 276.33 | 1,320,863 | +1.14(+0.41%) |
Mar 24, 2021 | 279.75 | 281.78 | 274.98 | 275.19 | 1,562,807 | +3.57(+1.32%) |
Mar 23, 2021 | 274.14 | 276.29 | 270.42 | 271.61 | 1,697,102 | -4.73(-1.71%) |
Mar 22, 2021 | 277.03 | 278.89 | 275.11 | 276.35 | 1,619,325 | +0.93(+0.34%) |
Mar 19, 2021 | 277.21 | 279.22 | 274.30 | 275.42 | 4,677,437 | -1.71(-0.62%) |
Mar 18, 2021 | 279.32 | 280.30 | 274.74 | 277.13 | 1,430,435 | -3.62(-1.29%) |
Mar 17, 2021 | 279.19 | 283.22 | 278.12 | 280.75 | 1,065,534 | +1.76(+0.63%) |
Mar 16, 2021 | 280.42 | 283.87 | 278.56 | 278.99 | 859,712 | -0.61(-0.22%) |
Mar 15, 2021 | 279.40 | 281.00 | 277.12 | 279.60 | 1,467,884 | +0.33(+0.12%) |
Mar 12, 2021 | 282.50 | 283.95 | 278.93 | 279.27 | 1,120,919 | -2.35(-0.83%) |
Mar 11, 2021 | 279.50 | 283.50 | 277.47 | 281.62 | 1,609,415 | +6.17(+2.24%) |
Mar 10, 2021 | 272.09 | 276.74 | 271.63 | 275.45 | 1,723,068 | +5.05(+1.87%) |
Mar 09, 2021 | 274.94 | 275.77 | 269.76 | 270.40 | 2,552,940 | -0.05(-0.02%) |
Mar 08, 2021 | 273.27 | 276.65 | 268.72 | 270.45 | 2,726,216 | -12.38(-4.38%) |
Mar 05, 2021 | 277.97 | 283.65 | 275.63 | 282.82 | 1,314,160 | +7.44(+2.70%) |
Mar 04, 2021 | 279.64 | 281.67 | 273.97 | 275.39 | 1,712,796 | -4.20(-1.50%) |
Mar 03, 2021 | 279.62 | 283.86 | 278.91 | 279.59 | 1,997,586 | +0.00(+0.00%) |
Mar 02, 2021 | 284.09 | 287.47 | 279.42 | 279.59 | 1,352,037 | -4.26(-1.50%) |
Mar 01, 2021 | 280.79 | 285.64 | 279.45 | 283.85 | 1,083,766 | +7.81(+2.83%) |
Feb 26, 2021 | 279.93 | 280.75 | 274.38 | 276.04 | 1,382,095 | -3.63(-1.30%) |
Feb 25, 2021 | 281.99 | 284.07 | 278.13 | 279.67 | 1,044,730 | -4.05(-1.43%) |
Feb 24, 2021 | 278.15 | 287.54 | 278.15 | 283.71 | 1,568,240 | +2.35(+0.84%) |
Feb 23, 2021 | 274.76 | 284.33 | 272.92 | 281.36 | 1,690,422 | +6.22(+2.26%) |
Feb 22, 2021 | 273.73 | 279.38 | 273.38 | 275.14 | 1,051,282 | +0.28(+0.10%) |
Feb 19, 2021 | 277.59 | 279.53 | 274.41 | 274.87 | 932,257 | -2.70(-0.97%) |
Feb 18, 2021 | 277.29 | 278.99 | 276.41 | 277.56 | 944,175 | -1.57(-0.56%) |
Feb 17, 2021 | 285.31 | 285.40 | 278.58 | 279.13 | 1,525,150 | -5.93(-2.08%) |
Feb 16, 2021 | 281.42 | 286.81 | 280.40 | 285.06 | 1,932,035 | +5.29(+1.89%) |
Feb 12, 2021 | 278.44 | 280.49 | 274.37 | 279.77 | 1,743,651 | +0.47(+0.17%) |
Feb 11, 2021 | 273.67 | 279.76 | 272.37 | 279.30 | 1,546,619 | +5.17(+1.88%) |
Feb 10, 2021 | 272.07 | 278.07 | 270.86 | 274.13 | 1,685,626 | +4.87(+1.81%) |
Feb 09, 2021 | 269.03 | 271.39 | 264.50 | 269.26 | 1,415,942 | -1.15(-0.42%) |
Feb 08, 2021 | 270.13 | 274.38 | 267.87 | 270.41 | 2,570,465 | +7.45(+2.83%) |
Feb 05, 2021 | 265.74 | 266.94 | 257.89 | 262.96 | 3,247,027 | +19.05(+7.81%) |
Feb 04, 2021 | 240.97 | 244.79 | 235.87 | 243.91 | 2,198,202 | +4.27(+1.78%) |
Feb 03, 2021 | 237.87 | 240.47 | 237.38 | 239.64 | 1,093,834 | +1.70(+0.71%) |
Feb 02, 2021 | 234.06 | 240.29 | 234.06 | 237.95 | 1,325,766 | +4.83(+2.07%) |
Feb 01, 2021 | 230.21 | 234.51 | 229.15 | 233.12 | 1,525,985 | +5.01(+2.20%) |
Jan 29, 2021 | 234.79 | 234.81 | 227.29 | 228.11 | 1,204,070 | -8.13(-3.44%) |
Jan 28, 2021 | 229.23 | 238.28 | 227.74 | 236.23 | 1,559,474 | +8.90(+3.91%) |
Jan 27, 2021 | 233.77 | 234.72 | 223.59 | 227.34 | 2,694,534 | -9.12(-3.86%) |
Jan 26, 2021 | 240.70 | 241.18 | 235.96 | 236.45 | 1,026,009 | -4.54(-1.88%) |
Jan 25, 2021 | 241.21 | 243.09 | 238.47 | 240.99 | 1,111,668 | +0.18(+0.08%) |
Jan 22, 2021 | 246.40 | 246.98 | 240.70 | 240.81 | 1,204,900 | -5.24(-2.13%) |
Jan 21, 2021 | 245.71 | 249.54 | 244.53 | 246.05 | 867,119 | +0.05(+0.02%) |
Jan 20, 2021 | 242.70 | 246.46 | 237.12 | 246.01 | 1,343,340 | +6.53(+2.73%) |
Jan 19, 2021 | 240.01 | 241.08 | 237.00 | 239.47 | 1,778,999 | -0.66(-0.28%) |
Jan 15, 2021 | 240.49 | 242.07 | 239.17 | 240.14 | 2,201,895 | -0.86(-0.36%) |
Jan 14, 2021 | 249.05 | 249.07 | 240.74 | 240.99 | 1,112,635 | -6.40(-2.59%) |
Jan 13, 2021 | 244.63 | 249.32 | 243.44 | 247.39 | 1,222,243 | +1.21(+0.49%) |
Jan 12, 2021 | 248.45 | 250.13 | 246.03 | 246.19 | 1,300,965 | -2.60(-1.05%) |
Jan 11, 2021 | 249.36 | 250.32 | 246.79 | 248.79 | 937,812 | -2.53(-1.01%) |
Jan 08, 2021 | 250.64 | 251.65 | 248.16 | 251.32 | 975,104 | +2.37(+0.95%) |
Jan 07, 2021 | 251.67 | 252.11 | 247.62 | 248.95 | 924,326 | -0.07(-0.03%) |
Jan 06, 2021 | 247.26 | 251.88 | 247.05 | 249.01 | 1,343,555 | -0.47(-0.19%) |
Jan 05, 2021 | 245.78 | 249.61 | 245.75 | 249.49 | 1,439,827 | +3.70(+1.51%) |