Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 189.25 | 190.62 | 182.16 | 182.17 | 660,926 | -8.22(-4.32%) |
Mar 30, 2022 | 193.89 | 197.63 | 189.72 | 190.39 | 585,616 | -8.24(-4.15%) |
Mar 29, 2022 | 192.16 | 199.79 | 189.48 | 198.63 | 1,019,886 | +11.63(+6.22%) |
Mar 28, 2022 | 181.51 | 187.22 | 180.01 | 187.00 | 581,405 | +4.17(+2.28%) |
Mar 25, 2022 | 184.00 | 185.03 | 181.54 | 182.83 | 527,418 | -0.87(-0.47%) |
Mar 24, 2022 | 183.31 | 185.00 | 181.25 | 183.70 | 782,841 | +1.78(+0.98%) |
Mar 23, 2022 | 189.12 | 189.12 | 181.02 | 181.92 | 689,355 | -9.29(-4.86%) |
Mar 22, 2022 | 190.00 | 195.49 | 190.00 | 191.21 | 1,251,563 | +2.59(+1.37%) |
Mar 21, 2022 | 196.86 | 197.27 | 187.51 | 188.62 | 1,242,889 | -8.58(-4.35%) |
Mar 18, 2022 | 197.24 | 197.55 | 192.04 | 197.20 | 907,824 | -1.90(-0.95%) |
Mar 17, 2022 | 195.96 | 200.36 | 193.49 | 199.10 | 771,716 | -0.53(-0.27%) |
Mar 16, 2022 | 197.85 | 206.48 | 195.39 | 199.63 | 866,184 | +3.29(+1.68%) |
Mar 15, 2022 | 198.29 | 202.74 | 193.36 | 196.34 | 841,057 | +1.37(+0.70%) |
Mar 14, 2022 | 198.18 | 199.38 | 194.41 | 194.97 | 929,834 | -2.03(-1.03%) |
Mar 11, 2022 | 197.34 | 200.35 | 194.44 | 197.00 | 1,407,566 | +1.38(+0.71%) |
Mar 10, 2022 | 181.72 | 197.14 | 195.62 | 1,026,543 | +9.84(+5.30%) | |
Mar 09, 2022 | 187.22 | 192.16 | 185.74 | 185.78 | 1,086,841 | +5.26(+2.91%) |
Mar 08, 2022 | 172.63 | 186.95 | 171.15 | 180.52 | 1,195,204 | +7.36(+4.25%) |
Mar 07, 2022 | 189.88 | 189.88 | 173.10 | 173.16 | 1,535,706 | -16.51(-8.70%) |
Mar 04, 2022 | 199.31 | 202.96 | 184.22 | 189.67 | 1,677,826 | -13.45(-6.62%) |
Mar 03, 2022 | 206.69 | 218.47 | 191.36 | 203.12 | 3,809,398 | -30.22(-12.95%) |
Mar 02, 2022 | 228.18 | 239.46 | 226.41 | 233.34 | 1,213,777 | +9.06(+4.04%) |
Mar 01, 2022 | 225.14 | 232.07 | 221.25 | 224.28 | 818,281 | -1.61(-0.71%) |
Feb 28, 2022 | 222.00 | 226.09 | 220.26 | 225.89 | 799,169 | +0.25(+0.11%) |
Feb 25, 2022 | 215.74 | 226.35 | 218.64 | 225.64 | 521,657 | +7.27(+3.33%) |
Feb 24, 2022 | 205.00 | 219.22 | 204.95 | 218.37 | 1,020,023 | +8.37(+3.99%) |
Feb 23, 2022 | 212.80 | 218.69 | 209.15 | 210.00 | 1,146,789 | -10.67(-4.84%) |
Feb 22, 2022 | 223.78 | 230.93 | 218.06 | 220.67 | 890,105 | -0.39(-0.18%) |
Feb 18, 2022 | 221.06 | 0 | +3.54(+1.63%) | |||
Feb 17, 2022 | 225.81 | 228.14 | 215.37 | 217.52 | 579,976 | -11.63(-5.08%) |
Feb 16, 2022 | 230.00 | 232.52 | 226.08 | 229.15 | 349,319 | -2.88(-1.24%) |
Feb 15, 2022 | 226.37 | 232.45 | 225.42 | 232.03 | 582,368 | +7.44(+3.31%) |
Feb 14, 2022 | 230.64 | 233.12 | 223.98 | 224.59 | 501,328 | -5.51(-2.39%) |
Feb 11, 2022 | 235.80 | 236.58 | 227.23 | 230.10 | 604,843 | -4.60(-1.96%) |
Feb 10, 2022 | 230.79 | 242.23 | 230.79 | 234.70 | 589,872 | +1.66(+0.71%) |
Feb 09, 2022 | 231.47 | 235.35 | 230.89 | 233.04 | 508,213 | +5.14(+2.26%) |
Feb 08, 2022 | 222.31 | 229.85 | 220.79 | 227.90 | 426,147 | +5.15(+2.31%) |
Feb 07, 2022 | 223.33 | 226.40 | 219.02 | 222.75 | 565,849 | -0.65(-0.29%) |
Feb 04, 2022 | 226.79 | 229.05 | 219.42 | 223.40 | 735,867 | -5.55(-2.42%) |
Feb 03, 2022 | 228.82 | 233.90 | 228.95 | 937,473 | -2.11(-0.91%) | |
Feb 02, 2022 | 239.64 | 240.00 | 229.51 | 231.06 | 688,731 | -7.21(-3.03%) |
Feb 01, 2022 | 237.41 | 243.94 | 235.45 | 238.27 | 646,207 | +1.34(+0.57%) |
Jan 31, 2022 | 229.31 | 237.21 | 236.93 | 593,940 | +6.64(+2.88%) | |
Jan 28, 2022 | 224.10 | 230.59 | 218.00 | 230.29 | 627,142 | +5.81(+2.59%) |
Jan 27, 2022 | 233.87 | 237.10 | 223.55 | 224.48 | 649,031 | -4.84(-2.11%) |
Jan 26, 2022 | 233.46 | 239.00 | 227.72 | 229.32 | 1,002,187 | -2.35(-1.01%) |
Jan 25, 2022 | 226.39 | 236.65 | 225.09 | 231.67 | 1,558,876 | +2.07(+0.90%) |
Jan 24, 2022 | 206.70 | 230.08 | 206.70 | 229.60 | 1,492,617 | +15.75(+7.36%) |
Jan 21, 2022 | 214.50 | 216.96 | 208.13 | 213.85 | 1,097,297 | -1.98(-0.92%) |
Jan 20, 2022 | 219.54 | 225.12 | 215.01 | 215.83 | 1,455,460 | -8.17(-3.65%) |
Jan 19, 2022 | 223.00 | 229.60 | 220.38 | 224.00 | 1,234,008 | +4.92(+2.25%) |
Jan 18, 2022 | 224.60 | 226.44 | 217.64 | 219.08 | 1,201,236 | -10.91(-4.74%) |
Jan 14, 2022 | 229.99 | 0 | -9.18(-3.84%) | |||
Jan 13, 2022 | 245.92 | 249.25 | 238.33 | 239.17 | 644,217 | -6.15(-2.51%) |
Jan 12, 2022 | 247.60 | 252.00 | 242.15 | 245.32 | 694,307 | -2.35(-0.95%) |
Jan 11, 2022 | 246.61 | 251.02 | 242.24 | 247.67 | 760,704 | +0.67(+0.27%) |
Jan 10, 2022 | 250.69 | 252.62 | 233.66 | 247.00 | 2,649,178 | -6.48(-2.56%) |
Jan 07, 2022 | 265.62 | 266.35 | 251.38 | 253.48 | 1,373,888 | -15.31(-5.70%) |
Jan 06, 2022 | 271.41 | 276.35 | 267.38 | 268.79 | 481,614 | -5.53(-2.02%) |
Jan 05, 2022 | 283.56 | 286.30 | 274.18 | 274.32 | 607,833 | -10.53(-3.70%) |
Jan 04, 2022 | 289.00 | 291.26 | 284.08 | 284.85 | 528,742 | -4.15(-1.44%) |
Jan 03, 2022 | 289.41 | 292.96 | 288.00 | 289.00 | 584,577 | -2.51(-0.86%) |
Dec 31, 2021 | 294.12 | 294.12 | 290.46 | 291.51 | 251,042 | -1.72(-0.59%) |
Dec 30, 2021 | 290.77 | 295.30 | 290.56 | 293.23 | 333,280 | +1.17(+0.40%) |
Dec 29, 2021 | 289.87 | 293.07 | 288.30 | 292.06 | 233,899 | +2.22(+0.77%) |
Dec 28, 2021 | 287.73 | 291.92 | 287.73 | 289.84 | 495,960 | +0.60(+0.21%) |
Dec 27, 2021 | 287.20 | 289.46 | 285.40 | 289.24 | 412,152 | +2.05(+0.71%) |
Dec 23, 2021 | 286.80 | 289.15 | 283.60 | 287.19 | 485,156 | +0.99(+0.35%) |
Dec 22, 2021 | 281.33 | 286.20 | 280.02 | 286.20 | 788,028 | +3.71(+1.31%) |
Dec 21, 2021 | 274.12 | 282.55 | 273.66 | 282.49 | 609,666 | +10.67(+3.93%) |
Dec 20, 2021 | 272.15 | 272.56 | 267.00 | 271.82 | 659,935 | -5.42(-1.95%) |
Dec 17, 2021 | 267.08 | 278.06 | 263.12 | 277.24 | 922,116 | +5.86(+2.16%) |
Dec 16, 2021 | 285.18 | 286.20 | 270.68 | 271.38 | 720,138 | -7.54(-2.70%) |
Dec 15, 2021 | 278.12 | 281.36 | 273.60 | 278.92 | 647,198 | -1.16(-0.41%) |
Dec 14, 2021 | 277.01 | 285.83 | 276.11 | 280.08 | 650,730 | +1.91(+0.69%) |
Dec 13, 2021 | 287.47 | 291.10 | 277.48 | 278.17 | 570,206 | -11.03(-3.81%) |
Dec 10, 2021 | 289.63 | 290.21 | 284.54 | 289.20 | 380,051 | +1.56(+0.54%) |
Dec 09, 2021 | 287.49 | 289.61 | 284.88 | 287.64 | 527,414 | -2.21(-0.76%) |
Dec 08, 2021 | 294.68 | 295.18 | 288.42 | 289.85 | 438,107 | -3.47(-1.18%) |
Dec 07, 2021 | 292.00 | 296.36 | 289.27 | 293.32 | 604,848 | +5.17(+1.79%) |
Dec 06, 2021 | 293.54 | 294.65 | 286.73 | 288.15 | 632,053 | -0.41(-0.14%) |
Dec 03, 2021 | 291.78 | 292.67 | 285.18 | 288.56 | 817,660 | -4.44(-1.52%) |
Dec 02, 2021 | 281.85 | 296.27 | 281.36 | 293.00 | 1,025,007 | +12.34(+4.40%) |
Dec 01, 2021 | 295.92 | 304.18 | 280.40 | 280.66 | 1,202,598 | -12.47(-4.25%) |
Nov 30, 2021 | 290.82 | 293.81 | 287.56 | 293.13 | 1,160,999 | -0.24(-0.08%) |
Nov 29, 2021 | 297.00 | 297.00 | 285.59 | 293.37 | 1,154,715 | +9.52(+3.35%) |
Nov 26, 2021 | 281.72 | 286.57 | 275.42 | 283.85 | 917,376 | -6.24(-2.15%) |
Nov 24, 2021 | 281.95 | 293.31 | 274.42 | 290.09 | 1,572,214 | +4.54(+1.59%) |
Nov 23, 2021 | 271.99 | 292.30 | 268.82 | 285.55 | 2,313,457 | +22.55(+8.57%) |
Nov 22, 2021 | 268.56 | 269.54 | 259.78 | 263.00 | 712,705 | -1.97(-0.74%) |
Nov 19, 2021 | 271.51 | 272.96 | 262.30 | 264.97 | 831,543 | -9.95(-3.62%) |
Nov 18, 2021 | 279.02 | 275.55 | 274.29 | 274.92 | 660,262 | -0.86(-0.31%) |
Nov 17, 2021 | 281.90 | 288.68 | 272.02 | 275.78 | 1,170,274 | +1.43(+0.52%) |
Nov 16, 2021 | 273.10 | 275.29 | 270.51 | 274.35 | 666,420 | +3.69(+1.36%) |
Nov 15, 2021 | 272.21 | 275.37 | 269.83 | 270.66 | 860,790 | +1.14(+0.42%) |
Nov 12, 2021 | 271.76 | 272.12 | 265.66 | 269.52 | 1,039,596 | -0.30(-0.11%) |
Nov 11, 2021 | 283.17 | 286.82 | 269.80 | 269.82 | 1,376,709 | -22.81(-7.79%) |
Nov 10, 2021 | 297.62 | 291.54 | 292.63 | 399,435 | -6.62(-2.21%) | |
Nov 09, 2021 | 293.42 | 299.31 | 293.42 | 299.25 | 311,327 | +5.82(+1.98%) |
Nov 08, 2021 | 297.90 | 299.41 | 291.80 | 293.43 | 375,854 | -4.45(-1.49%) |
Nov 05, 2021 | 298.01 | 301.53 | 294.97 | 297.88 | 418,911 | +4.04(+1.37%) |
Nov 04, 2021 | 290.08 | 294.82 | 288.44 | 293.84 | 397,032 | +3.00(+1.03%) |
Nov 03, 2021 | 287.78 | 293.00 | 286.00 | 290.84 | 449,530 | +3.78(+1.32%) |
Nov 02, 2021 | 286.79 | 288.73 | 284.46 | 287.06 | 466,910 | -0.29(-0.10%) |
Nov 01, 2021 | 276.48 | 288.20 | 276.29 | 287.35 | 638,379 | +11.06(+4.00%) |
Oct 29, 2021 | 273.84 | 278.75 | 273.34 | 276.29 | 383,880 | +0.43(+0.16%) |
Oct 28, 2021 | 274.05 | 276.19 | 272.39 | 275.86 | 662,937 | +4.35(+1.60%) |
Oct 27, 2021 | 278.56 | 279.36 | 267.68 | 271.51 | 887,665 | -5.66(-2.04%) |
Oct 26, 2021 | 279.67 | 277.17 | 257,778 | +0.18(+0.06%) | ||
Oct 25, 2021 | 279.44 | 281.19 | 276.49 | 276.99 | 264,511 | -1.35(-0.49%) |
Oct 22, 2021 | 279.07 | 280.41 | 274.91 | 278.34 | 339,831 | -2.53(-0.90%) |
Oct 21, 2021 | 276.09 | 282.46 | 275.07 | 280.87 | 370,688 | +4.91(+1.78%) |
Oct 20, 2021 | 275.29 | 282.56 | 273.48 | 275.96 | 712,667 | +3.25(+1.19%) |
Oct 19, 2021 | 277.00 | 277.00 | 269.73 | 272.71 | 561,891 | -2.82(-1.02%) |
Oct 18, 2021 | 268.29 | 276.11 | 266.62 | 275.53 | 728,064 | +6.60(+2.45%) |
Oct 15, 2021 | 271.62 | 273.07 | 268.11 | 268.93 | 658,365 | -0.86(-0.32%) |
Oct 14, 2021 | 251.98 | 271.63 | 251.19 | 269.79 | 981,809 | +5.62(+2.13%) |
Oct 13, 2021 | 268.20 | 270.24 | 264.07 | 264.17 | 794,783 | -3.46(-1.29%) |
Oct 12, 2021 | 267.28 | 269.40 | 265.64 | 267.63 | 667,105 | +1.95(+0.73%) |
Oct 11, 2021 | 275.91 | 277.17 | 265.50 | 265.68 | 766,255 | -11.77(-4.24%) |
Oct 08, 2021 | 278.55 | 279.58 | 275.63 | 277.45 | 635,777 | -1.27(-0.46%) |
Oct 07, 2021 | 272.25 | 281.07 | 272.25 | 278.72 | 622,907 | +8.16(+3.02%) |
Oct 06, 2021 | 274.99 | 277.84 | 269.56 | 270.56 | 634,113 | -6.87(-2.48%) |
Oct 05, 2021 | 277.27 | 282.78 | 276.23 | 277.43 | 591,125 | +0.19(+0.07%) |
Oct 04, 2021 | 282.72 | 285.75 | 275.77 | 277.24 | 712,254 | -7.70(-2.70%) |
Oct 01, 2021 | 284.28 | 288.78 | 281.26 | 284.94 | 647,170 | +1.37(+0.48%) |
Sep 30, 2021 | 301.30 | 301.30 | 283.01 | 283.57 | 907,016 | -19.61(-6.47%) |
Sep 29, 2021 | 305.38 | 308.80 | 302.96 | 303.18 | 339,956 | +0.11(+0.04%) |
Sep 28, 2021 | 307.35 | 307.56 | 300.42 | 303.07 | 361,740 | -4.77(-1.55%) |
Sep 27, 2021 | 306.41 | 314.71 | 306.41 | 307.84 | 392,535 | +2.98(+0.98%) |
Sep 24, 2021 | 301.99 | 308.00 | 300.21 | 304.86 | 409,756 | +1.58(+0.52%) |
Sep 23, 2021 | 299.42 | 305.99 | 296.24 | 303.28 | 526,617 | +6.55(+2.21%) |
Sep 22, 2021 | 296.21 | 299.41 | 293.92 | 296.73 | 412,281 | +2.59(+0.88%) |
Sep 21, 2021 | 294.84 | 296.46 | 291.70 | 294.14 | 311,838 | +1.88(+0.64%) |
Sep 20, 2021 | 292.70 | 296.90 | 288.12 | 292.26 | 648,393 | -3.90(-1.32%) |
Sep 17, 2021 | 293.77 | 300.22 | 293.77 | 296.16 | 1,259,264 | +3.75(+1.28%) |
Sep 16, 2021 | 289.28 | 293.50 | 287.28 | 292.41 | 482,947 | +4.82(+1.68%) |
Sep 15, 2021 | 288.09 | 288.68 | 283.95 | 287.59 | 418,810 | -2.84(-0.98%) |
Sep 14, 2021 | 291.25 | 291.25 | 284.83 | 290.43 | 512,698 | +0.54(+0.19%) |
Sep 13, 2021 | 288.85 | 290.59 | 285.75 | 289.89 | 599,190 | +2.74(+0.95%) |
Sep 10, 2021 | 294.55 | 295.93 | 287.01 | 287.15 | 667,001 | -7.03(-2.39%) |
Sep 09, 2021 | 291.91 | 298.96 | 291.43 | 294.18 | 606,062 | +1.98(+0.68%) |
Sep 08, 2021 | 296.54 | 298.10 | 290.30 | 292.20 | 889,747 | -4.89(-1.65%) |
Sep 07, 2021 | 297.99 | 299.85 | 295.42 | 297.09 | 606,794 | -0.41(-0.14%) |
Sep 03, 2021 | 301.24 | 302.16 | 294.14 | 297.50 | 567,517 | -4.98(-1.65%) |
Sep 02, 2021 | 303.80 | 305.13 | 301.01 | 302.48 | 724,470 | -1.65(-0.54%) |
Sep 01, 2021 | 300.45 | 305.23 | 298.27 | 304.13 | 1,105,912 | +4.64(+1.55%) |
Aug 31, 2021 | 301.41 | 302.70 | 298.84 | 299.49 | 971,170 | -2.24(-0.74%) |
Aug 30, 2021 | 308.51 | 309.70 | 300.13 | 301.73 | 1,822,434 | -7.80(-2.52%) |
Aug 27, 2021 | 315.00 | 318.35 | 308.56 | 309.53 | 1,117,538 | -8.48(-2.67%) |
Aug 26, 2021 | 320.29 | 324.00 | 312.30 | 318.01 | 2,782,756 | -32.14(-9.18%) |
Aug 25, 2021 | 345.77 | 351.50 | 343.29 | 350.15 | 721,328 | +4.16(+1.20%) |
Aug 24, 2021 | 342.48 | 348.19 | 341.08 | 345.99 | 698,863 | +3.96(+1.16%) |
Aug 23, 2021 | 350.43 | 352.19 | 341.64 | 342.03 | 608,866 | -5.49(-1.58%) |
Aug 20, 2021 | 347.81 | 350.14 | 343.19 | 347.52 | 497,745 | -1.37(-0.39%) |
Aug 19, 2021 | 333.41 | 349.49 | 330.71 | 348.89 | 599,957 | +11.84(+3.51%) |
Aug 18, 2021 | 328.70 | 341.03 | 327.19 | 337.05 | 1,077,774 | +8.06(+2.45%) |
Aug 17, 2021 | 339.34 | 339.34 | 327.75 | 328.99 | 789,239 | -11.81(-3.47%) |
Aug 16, 2021 | 343.38 | 344.16 | 339.02 | 340.80 | 610,422 | -2.05(-0.60%) |
Aug 13, 2021 | 344.59 | 347.48 | 340.65 | 342.85 | 445,728 | -3.15(-0.91%) |
Aug 12, 2021 | 355.19 | 357.08 | 345.84 | 346.00 | 363,163 | -6.64(-1.88%) |
Aug 11, 2021 | 353.73 | 357.34 | 349.13 | 352.64 | 291,022 | +0.44(+0.12%) |
Aug 10, 2021 | 334.56 | 353.50 | 333.62 | 352.20 | 735,839 | +18.44(+5.52%) |
Aug 09, 2021 | 337.00 | 338.50 | 331.05 | 333.76 | 194,661 | -4.49(-1.33%) |
Aug 06, 2021 | 337.03 | 339.32 | 336.04 | 338.25 | 203,417 | +2.56(+0.76%) |
Aug 05, 2021 | 334.89 | 339.40 | 333.76 | 335.69 | 228,549 | +3.11(+0.94%) |
Aug 04, 2021 | 335.73 | 340.00 | 331.23 | 332.58 | 337,768 | -6.08(-1.80%) |
Aug 03, 2021 | 331.36 | 338.87 | 328.23 | 338.66 | 226,073 | +8.05(+2.43%) |
Aug 02, 2021 | 336.82 | 337.41 | 330.08 | 330.61 | 335,332 | -4.19(-1.25%) |
Jul 30, 2021 | 326.64 | 338.48 | 326.64 | 334.80 | 467,767 | +5.28(+1.60%) |
Jul 29, 2021 | 325.93 | 331.52 | 324.48 | 329.52 | 186,646 | +5.02(+1.55%) |
Jul 28, 2021 | 323.46 | 326.89 | 320.68 | 324.50 | 185,210 | -0.34(-0.10%) |
Jul 27, 2021 | 327.95 | 331.38 | 323.62 | 324.84 | 560,169 | -4.89(-1.48%) |
Jul 26, 2021 | 329.41 | 333.43 | 328.35 | 329.73 | 233,119 | -0.24(-0.07%) |
Jul 23, 2021 | 324.53 | 330.60 | 323.89 | 329.97 | 251,752 | +4.79(+1.47%) |
Jul 22, 2021 | 327.24 | 327.88 | 321.09 | 325.18 | 250,602 | -0.70(-0.21%) |
Jul 21, 2021 | 321.49 | 327.06 | 321.35 | 325.88 | 358,668 | +7.15(+2.24%) |
Jul 20, 2021 | 313.07 | 320.68 | 309.29 | 318.73 | 659,841 | +7.44(+2.39%) |
Jul 19, 2021 | 314.98 | 317.77 | 308.76 | 311.29 | 472,673 | -9.19(-2.87%) |
Jul 16, 2021 | 332.04 | 332.28 | 319.43 | 320.48 | 369,220 | -9.10(-2.76%) |
Jul 15, 2021 | 328.87 | 332.49 | 326.80 | 329.58 | 301,286 | -1.30(-0.39%) |
Jul 14, 2021 | 329.95 | 334.88 | 329.69 | 330.88 | 285,559 | +1.17(+0.35%) |
Jul 13, 2021 | 329.91 | 330.39 | 327.50 | 329.71 | 376,235 | -0.57(-0.17%) |
Jul 12, 2021 | 327.58 | 332.27 | 323.78 | 330.28 | 368,287 | +0.39(+0.12%) |
Jul 09, 2021 | 327.45 | 331.57 | 324.63 | 329.89 | 282,652 | +7.69(+2.39%) |
Jul 08, 2021 | 320.13 | 326.36 | 315.67 | 322.20 | 415,747 | -2.79(-0.86%) |
Jul 07, 2021 | 335.22 | 336.43 | 323.93 | 324.99 | 508,046 | -9.70(-2.90%) |
Jul 06, 2021 | 331.59 | 336.14 | 328.53 | 334.69 | 396,936 | +2.76(+0.83%) |
Jul 02, 2021 | 327.95 | 332.99 | 325.43 | 331.93 | 239,502 | +5.66(+1.73%) |
Jul 01, 2021 | 322.82 | 328.07 | 322.70 | 326.27 | 333,541 | +4.28(+1.33%) |
Jun 30, 2021 | 319.13 | 323.26 | 317.23 | 321.99 | 466,584 | +3.26(+1.02%) |
Jun 29, 2021 | 319.74 | 322.64 | 318.13 | 318.73 | 450,411 | -0.37(-0.12%) |
Jun 28, 2021 | 323.71 | 324.55 | 316.39 | 319.10 | 427,850 | -6.92(-2.12%) |
Jun 25, 2021 | 323.50 | 329.20 | 319.25 | 326.02 | 962,444 | +3.41(+1.06%) |
Jun 24, 2021 | 318.55 | 323.69 | 316.43 | 322.61 | 780,797 | +7.97(+2.53%) |
Jun 23, 2021 | 315.18 | 317.38 | 312.86 | 314.64 | 469,627 | -0.32(-0.10%) |
Jun 22, 2021 | 311.27 | 314.98 | 307.93 | 314.96 | 355,541 | +4.88(+1.57%) |
Jun 21, 2021 | 303.29 | 310.42 | 302.03 | 310.08 | 290,630 | +8.50(+2.82%) |
Jun 18, 2021 | 301.27 | 305.55 | 300.67 | 301.58 | 594,825 | -3.18(-1.04%) |
Jun 17, 2021 | 310.28 | 310.80 | 300.12 | 304.76 | 334,738 | -5.55(-1.79%) |
Jun 16, 2021 | 306.35 | 310.62 | 302.79 | 310.31 | 380,544 | +4.08(+1.33%) |
Jun 15, 2021 | 309.50 | 309.85 | 302.11 | 306.23 | 508,927 | -3.65(-1.18%) |
Jun 14, 2021 | 311.49 | 311.83 | 307.20 | 309.88 | 308,931 | -3.43(-1.09%) |
Jun 11, 2021 | 304.02 | 313.39 | 302.86 | 313.31 | 631,986 | +9.45(+3.11%) |
Jun 10, 2021 | 304.93 | 308.06 | 300.05 | 303.86 | 247,197 | -1.13(-0.37%) |
Jun 09, 2021 | 307.36 | 309.06 | 302.94 | 304.99 | 262,130 | -3.07(-1.00%) |
Jun 08, 2021 | 304.85 | 309.19 | 302.37 | 308.06 | 413,898 | +4.39(+1.45%) |
Jun 07, 2021 | 302.96 | 305.82 | 300.19 | 303.67 | 330,149 | -0.69(-0.23%) |
Jun 04, 2021 | 303.45 | 306.18 | 299.87 | 304.36 | 446,318 | +0.98(+0.32%) |
Jun 03, 2021 | 305.66 | 308.32 | 300.44 | 303.38 | 475,475 | -3.90(-1.27%) |
Jun 02, 2021 | 314.37 | 314.37 | 306.17 | 307.28 | 756,371 | -7.18(-2.28%) |
Jun 01, 2021 | 325.26 | 326.19 | 310.80 | 314.46 | 783,110 | -8.91(-2.76%) |
May 28, 2021 | 330.00 | 330.09 | 319.00 | 323.37 | 579,137 | -1.28(-0.39%) |
May 27, 2021 | 328.20 | 330.00 | 320.29 | 324.65 | 1,155,383 | -3.55(-1.08%) |
May 26, 2021 | 323.57 | 332.69 | 321.25 | 328.20 | 872,109 | +6.41(+1.99%) |
May 25, 2021 | 322.89 | 325.92 | 321.21 | 321.79 | 419,778 | +1.18(+0.37%) |
May 24, 2021 | 324.41 | 324.41 | 320.35 | 320.61 | 347,607 | -2.06(-0.64%) |
May 21, 2021 | 324.54 | 327.99 | 320.81 | 322.67 | 413,984 | +1.23(+0.38%) |
May 20, 2021 | 324.58 | 326.99 | 315.74 | 321.44 | 476,995 | -3.60(-1.11%) |
May 19, 2021 | 322.31 | 326.82 | 317.86 | 325.04 | 356,660 | -2.53(-0.77%) |
May 18, 2021 | 337.03 | 339.28 | 327.43 | 327.57 | 437,636 | -8.56(-2.55%) |
May 17, 2021 | 331.58 | 336.68 | 330.83 | 336.13 | 524,831 | +2.37(+0.71%) |
May 14, 2021 | 321.71 | 334.94 | 321.68 | 333.76 | 634,967 | +17.10(+5.40%) |
May 13, 2021 | 314.29 | 323.29 | 314.29 | 316.66 | 563,491 | +2.54(+0.81%) |
May 12, 2021 | 327.96 | 328.50 | 312.71 | 314.12 | 844,123 | -15.09(-4.58%) |
May 11, 2021 | 324.29 | 329.57 | 320.00 | 329.21 | 434,154 | +0.56(+0.17%) |
May 10, 2021 | 331.38 | 334.18 | 328.03 | 328.65 | 358,326 | -2.36(-0.71%) |
May 07, 2021 | 323.84 | 331.65 | 323.84 | 331.01 | 298,483 | +6.37(+1.96%) |
May 06, 2021 | 328.76 | 330.89 | 321.11 | 324.64 | 259,704 | -2.05(-0.63%) |
May 05, 2021 | 326.56 | 330.94 | 323.96 | 326.69 | 457,853 | +2.17(+0.67%) |
May 04, 2021 | 322.95 | 326.57 | 319.50 | 324.52 | 474,348 | -2.21(-0.68%) |
May 03, 2021 | 327.76 | 329.17 | 323.95 | 326.73 | 447,087 | +0.40(+0.12%) |
Apr 30, 2021 | 324.45 | 326.59 | 320.86 | 326.33 | 503,700 | +4.62(+1.44%) |
Apr 29, 2021 | 321.00 | 325.77 | 320.51 | 321.71 | 409,195 | +1.77(+0.55%) |
Apr 28, 2021 | 324.24 | 325.12 | 319.52 | 319.94 | 291,274 | -4.79(-1.48%) |
Apr 27, 2021 | 324.00 | 326.53 | 321.99 | 324.73 | 467,525 | +3.16(+0.98%) |
Apr 26, 2021 | 328.70 | 331.17 | 319.70 | 321.57 | 327,015 | -6.47(-1.97%) |
Apr 23, 2021 | 325.77 | 330.08 | 323.06 | 328.04 | 339,600 | +4.95(+1.53%) |
Apr 22, 2021 | 321.82 | 325.59 | 320.38 | 323.09 | 243,400 | +1.03(+0.32%) |
Apr 21, 2021 | 321.17 | 324.78 | 319.68 | 322.06 | 308,254 | +3.36(+1.05%) |
Apr 20, 2021 | 318.51 | 320.95 | 312.76 | 318.70 | 402,396 | -2.18(-0.68%) |
Apr 19, 2021 | 322.98 | 325.71 | 320.10 | 320.88 | 439,605 | -3.85(-1.19%) |
Apr 16, 2021 | 329.20 | 329.20 | 321.68 | 324.73 | 236,000 | +0.06(+0.02%) |
Apr 15, 2021 | 327.50 | 329.78 | 322.33 | 324.67 | 667,122 | -1.10(-0.34%) |
Apr 14, 2021 | 325.50 | 330.50 | 324.46 | 325.77 | 591,562 | +0.43(+0.13%) |
Apr 13, 2021 | 324.20 | 325.75 | 319.89 | 325.34 | 519,168 | -0.08(-0.02%) |
Apr 12, 2021 | 321.52 | 325.50 | 320.80 | 325.42 | 788,547 | +0.72(+0.22%) |
Apr 09, 2021 | 314.04 | 324.99 | 311.10 | 324.70 | 774,100 | +11.66(+3.72%) |
Apr 08, 2021 | 308.61 | 314.12 | 303.29 | 313.04 | 801,006 | +6.41(+2.09%) |
Apr 07, 2021 | 305.62 | 308.68 | 302.15 | 306.63 | 479,110 | +1.14(+0.37%) |
Apr 06, 2021 | 298.98 | 308.24 | 298.98 | 305.49 | 657,441 | +5.41(+1.80%) |
Apr 05, 2021 | 303.92 | 304.04 | 299.27 | 300.08 | 433,383 | +0.79(+0.26%) |