Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 315.12 | 315.46 | 309.46 | 309.46 | 2,807,476 | -5.15(-1.64%) |
Mar 30, 2022 | 317.81 | 318.61 | 312.77 | 314.61 | 2,826,599 | -3.82(-1.20%) |
Mar 29, 2022 | 321.06 | 322.49 | 315.68 | 318.42 | 2,545,016 | +4.09(+1.30%) |
Mar 28, 2022 | 317.01 | 317.34 | 310.78 | 314.34 | 2,327,903 | -2.05(-0.65%) |
Mar 25, 2022 | 316.33 | 320.46 | 314.50 | 316.39 | 1,686,857 | +1.18(+0.37%) |
Mar 24, 2022 | 315.40 | 316.40 | 313.40 | 315.21 | 2,073,710 | +0.58(+0.18%) |
Mar 23, 2022 | 318.74 | 319.52 | 314.18 | 314.63 | 2,343,048 | -6.94(-2.16%) |
Mar 22, 2022 | 320.81 | 324.59 | 318.86 | 321.56 | 3,033,443 | +3.76(+1.18%) |
Mar 21, 2022 | 323.67 | 324.65 | 316.07 | 317.81 | 3,627,762 | -5.98(-1.85%) |
Mar 18, 2022 | 317.68 | 325.08 | 316.21 | 323.79 | 6,264,773 | +1.98(+0.61%) |
Mar 17, 2022 | 316.28 | 322.11 | 313.96 | 321.81 | 2,564,025 | +2.35(+0.74%) |
Mar 16, 2022 | 314.12 | 319.99 | 313.36 | 319.45 | 3,698,677 | +10.87(+3.52%) |
Mar 15, 2022 | 306.62 | 311.15 | 304.53 | 308.58 | 2,283,449 | +3.92(+1.29%) |
Mar 14, 2022 | 308.63 | 310.89 | 302.71 | 304.66 | 2,498,538 | -1.89(-0.62%) |
Mar 11, 2022 | 313.46 | 315.56 | 306.28 | 306.56 | 2,787,802 | -2.72(-0.88%) |
Mar 10, 2022 | 307.15 | 311.09 | 304.46 | 309.27 | 2,380,475 | -3.46(-1.11%) |
Mar 09, 2022 | 310.94 | 316.37 | 309.40 | 312.73 | 3,409,876 | +11.46(+3.80%) |
Mar 08, 2022 | 302.34 | 309.89 | 298.63 | 301.28 | 3,834,177 | -0.49(-0.16%) |
Mar 07, 2022 | 306.39 | 307.30 | 300.79 | 301.76 | 3,933,923 | -7.29(-2.36%) |
Mar 04, 2022 | 306.56 | 309.99 | 303.74 | 309.06 | 3,514,564 | -3.51(-1.12%) |
Mar 03, 2022 | 317.68 | 320.15 | 309.49 | 312.57 | 2,548,436 | -2.77(-0.88%) |
Mar 02, 2022 | 310.87 | 316.87 | 306.93 | 315.35 | 3,700,085 | +7.67(+2.49%) |
Mar 01, 2022 | 316.31 | 317.02 | 306.57 | 307.68 | 6,024,287 | -10.40(-3.27%) |
Feb 28, 2022 | 317.11 | 320.45 | 314.59 | 318.08 | 4,574,260 | -8.23(-2.52%) |
Feb 25, 2022 | 317.05 | 326.85 | 320.05 | 326.31 | 3,197,989 | +9.25(+2.92%) |
Feb 24, 2022 | 306.22 | 317.81 | 304.71 | 317.05 | 4,893,637 | -0.93(-0.29%) |
Feb 23, 2022 | 323.93 | 325.50 | 316.71 | 317.98 | 2,377,060 | -2.87(-0.89%) |
Feb 22, 2022 | 319.17 | 325.26 | 317.99 | 320.85 | 2,779,399 | -1.65(-0.51%) |
Feb 18, 2022 | 322.50 | 0 | -2.81(-0.87%) | |||
Feb 17, 2022 | 334.38 | 336.41 | 324.18 | 325.32 | 3,328,702 | -10.24(-3.05%) |
Feb 16, 2022 | 336.77 | 338.33 | 332.28 | 335.56 | 2,320,783 | -3.63(-1.07%) |
Feb 15, 2022 | 339.33 | 341.00 | 336.78 | 339.19 | 1,981,104 | +3.45(+1.03%) |
Feb 14, 2022 | 338.37 | 339.51 | 332.89 | 335.74 | 2,779,962 | -2.63(-0.78%) |
Feb 11, 2022 | 343.48 | 349.40 | 336.23 | 338.37 | 3,371,403 | -7.00(-2.03%) |
Feb 10, 2022 | 346.43 | 351.73 | 343.74 | 345.37 | 2,577,002 | -3.69(-1.06%) |
Feb 09, 2022 | 347.63 | 350.69 | 345.67 | 349.06 | 2,414,612 | +4.13(+1.20%) |
Feb 08, 2022 | 345.84 | 347.30 | 341.34 | 344.93 | 3,669,720 | +1.82(+0.53%) |
Feb 07, 2022 | 340.63 | 346.20 | 338.64 | 343.11 | 2,827,636 | +0.51(+0.15%) |
Feb 04, 2022 | 337.54 | 345.72 | 336.46 | 342.60 | 4,036,889 | +8.13(+2.43%) |
Feb 03, 2022 | 338.14 | 333.80 | 334.47 | 2,544,258 | -3.89(-1.15%) | |
Feb 02, 2022 | 338.78 | 343.46 | 333.49 | 338.37 | 2,919,907 | -0.93(-0.27%) |
Feb 01, 2022 | 331.91 | 339.75 | 329.97 | 339.30 | 3,543,566 | +8.74(+2.64%) |
Jan 31, 2022 | 321.16 | 331.05 | 330.56 | 3,549,493 | +7.15(+2.21%) | |
Jan 28, 2022 | 314.76 | 323.54 | 310.77 | 323.41 | 3,985,660 | +5.57(+1.75%) |
Jan 27, 2022 | 322.16 | 325.05 | 314.75 | 317.83 | 2,761,379 | -1.54(-0.48%) |
Jan 26, 2022 | 323.03 | 326.64 | 315.54 | 319.37 | 4,013,742 | +1.05(+0.33%) |
Jan 25, 2022 | 314.88 | 319.46 | 308.40 | 318.32 | 4,241,927 | -1.71(-0.54%) |
Jan 24, 2022 | 314.38 | 320.67 | 304.04 | 320.03 | 7,049,648 | -0.49(-0.15%) |
Jan 21, 2022 | 322.04 | 325.25 | 317.55 | 320.52 | 5,262,082 | -3.90(-1.20%) |
Jan 20, 2022 | 325.17 | 332.89 | 322.60 | 324.42 | 4,930,075 | +0.73(+0.22%) |
Jan 19, 2022 | 333.97 | 335.24 | 322.83 | 323.70 | 7,951,527 | -5.22(-1.59%) |
Jan 18, 2022 | 335.55 | 336.98 | 323.61 | 328.92 | 14,081,587 | -26.11(-7.35%) |
Jan 14, 2022 | 355.03 | 0 | -9.19(-2.52%) | |||
Jan 13, 2022 | 367.25 | 369.87 | 363.24 | 364.22 | 2,676,594 | +0.46(+0.13%) |
Jan 12, 2022 | 375.81 | 376.63 | 362.13 | 363.76 | 4,457,394 | -11.87(-3.16%) |
Jan 11, 2022 | 373.03 | 375.91 | 369.36 | 375.64 | 1,877,050 | +3.62(+0.97%) |
Jan 10, 2022 | 374.02 | 376.87 | 367.40 | 372.02 | 3,227,035 | +1.55(+0.42%) |
Jan 07, 2022 | 370.62 | 373.31 | 367.70 | 370.47 | 2,532,932 | +0.54(+0.15%) |
Jan 06, 2022 | 373.73 | 373.91 | 360.15 | 369.93 | 3,176,213 | -1.58(-0.43%) |
Jan 05, 2022 | 381.93 | 384.59 | 370.83 | 371.52 | 3,721,001 | -8.25(-2.17%) |
Jan 04, 2022 | 374.87 | 382.38 | 373.89 | 379.76 | 4,200,618 | +11.32(+3.07%) |
Jan 03, 2022 | 362.54 | 372.14 | 361.00 | 368.44 | 3,577,689 | +11.91(+3.34%) |
Dec 31, 2021 | 358.81 | 360.62 | 354.93 | 356.53 | 1,718,131 | -2.77(-0.77%) |
Dec 30, 2021 | 361.38 | 363.27 | 359.00 | 359.30 | 1,243,907 | -0.63(-0.18%) |
Dec 29, 2021 | 361.58 | 362.97 | 358.27 | 359.93 | 1,422,919 | -1.31(-0.36%) |
Dec 28, 2021 | 362.48 | 364.72 | 359.96 | 361.25 | 1,639,710 | -0.40(-0.11%) |
Dec 27, 2021 | 360.67 | 362.64 | 358.81 | 361.65 | 1,534,809 | +2.80(+0.78%) |
Dec 23, 2021 | 357.69 | 361.25 | 357.48 | 358.85 | 1,742,702 | +2.53(+0.71%) |
Dec 22, 2021 | 354.55 | 357.89 | 353.47 | 356.33 | 1,595,777 | +1.87(+0.53%) |
Dec 21, 2021 | 350.83 | 356.10 | 349.27 | 354.45 | 3,157,090 | +8.12(+2.34%) |
Dec 20, 2021 | 349.98 | 350.08 | 341.71 | 346.33 | 3,998,673 | -9.50(-2.67%) |
Dec 17, 2021 | 362.74 | 366.89 | 354.74 | 355.83 | 7,619,664 | -14.51(-3.92%) |
Dec 16, 2021 | 368.25 | 372.64 | 365.15 | 370.34 | 3,835,348 | +6.95(+1.91%) |
Dec 15, 2021 | 363.01 | 364.78 | 354.71 | 363.39 | 3,000,134 | +1.02(+0.28%) |
Dec 14, 2021 | 357.47 | 365.80 | 357.19 | 362.37 | 2,991,055 | +3.90(+1.09%) |
Dec 13, 2021 | 364.58 | 364.58 | 356.63 | 358.48 | 2,480,391 | -5.98(-1.64%) |
Dec 10, 2021 | 370.93 | 371.73 | 362.23 | 364.46 | 2,031,965 | -5.06(-1.37%) |
Dec 09, 2021 | 368.79 | 372.97 | 366.27 | 369.52 | 2,264,932 | -0.77(-0.21%) |
Dec 08, 2021 | 373.94 | 374.39 | 368.26 | 370.30 | 1,749,720 | -2.60(-0.70%) |
Dec 07, 2021 | 366.81 | 374.43 | 366.33 | 372.90 | 2,618,729 | +10.07(+2.78%) |
Dec 06, 2021 | 362.24 | 366.83 | 357.41 | 362.82 | 2,142,348 | +6.12(+1.72%) |
Dec 03, 2021 | 363.36 | 363.36 | 353.25 | 356.70 | 3,012,814 | -4.48(-1.24%) |
Dec 02, 2021 | 352.29 | 362.63 | 350.45 | 361.18 | 3,581,860 | +10.31(+2.94%) |
Dec 01, 2021 | 357.71 | 363.62 | 350.62 | 350.87 | 2,656,710 | -2.34(-0.66%) |
Nov 30, 2021 | 355.57 | 358.63 | 349.75 | 353.21 | 4,926,330 | -5.14(-1.44%) |
Nov 29, 2021 | 365.27 | 367.47 | 354.57 | 358.36 | 3,108,899 | -2.64(-0.73%) |
Nov 26, 2021 | 356.45 | 363.15 | 354.81 | 361.00 | 2,899,295 | -9.09(-2.45%) |
Nov 24, 2021 | 375.47 | 377.77 | 369.26 | 370.09 | 2,358,188 | -6.63(-1.76%) |
Nov 23, 2021 | 371.07 | 377.29 | 368.53 | 376.71 | 2,591,428 | +9.44(+2.57%) |
Nov 22, 2021 | 364.50 | 373.14 | 361.73 | 367.28 | 3,299,274 | +8.13(+2.26%) |
Nov 19, 2021 | 354.50 | 361.79 | 353.26 | 359.15 | 2,817,293 | -3.69(-1.02%) |
Nov 18, 2021 | 363.70 | 363.70 | 362.58 | 362.84 | 1,992,671 | -0.17(-0.05%) |
Nov 17, 2021 | 372.55 | 373.29 | 362.93 | 363.00 | 3,152,601 | -10.70(-2.86%) |
Nov 16, 2021 | 374.46 | 376.22 | 369.91 | 373.70 | 1,399,306 | -1.59(-0.42%) |
Nov 15, 2021 | 376.40 | 377.64 | 374.47 | 375.30 | 1,550,466 | -0.09(-0.02%) |
Nov 12, 2021 | 373.62 | 375.56 | 370.10 | 375.39 | 1,467,014 | +2.38(+0.64%) |
Nov 11, 2021 | 370.97 | 374.32 | 369.46 | 373.01 | 1,348,849 | +2.98(+0.81%) |
Nov 10, 2021 | 373.00 | 370.02 | 2,416,907 | -5.78(-1.54%) | ||
Nov 09, 2021 | 376.50 | 377.87 | 370.89 | 375.80 | 2,422,075 | -2.77(-0.73%) |
Nov 08, 2021 | 380.01 | 383.49 | 378.22 | 378.57 | 1,860,521 | +1.17(+0.31%) |
Nov 05, 2021 | 381.41 | 384.23 | 376.49 | 377.40 | 2,271,171 | -0.92(-0.24%) |
Nov 04, 2021 | 384.42 | 385.66 | 373.64 | 378.32 | 4,098,802 | -9.11(-2.35%) |
Nov 03, 2021 | 392.26 | 393.09 | 382.48 | 387.43 | 3,823,940 | -5.52(-1.40%) |
Nov 02, 2021 | 384.84 | 395.09 | 382.69 | 392.95 | 3,235,954 | +6.63(+1.72%) |
Nov 01, 2021 | 386.66 | 385.29 | 383.12 | 386.32 | 1,963,383 | +3.11(+0.81%) |
Oct 29, 2021 | 383.83 | 385.63 | 381.20 | 383.21 | 2,223,851 | -1.36(-0.35%) |
Oct 28, 2021 | 381.96 | 384.67 | 379.24 | 384.58 | 1,558,829 | +3.55(+0.93%) |
Oct 27, 2021 | 386.18 | 387.58 | 380.62 | 381.03 | 2,228,691 | -6.14(-1.59%) |
Oct 26, 2021 | 386.01 | 387.16 | 1,988,078 | +2.65(+0.69%) | ||
Oct 25, 2021 | 385.87 | 388.91 | 383.14 | 384.51 | 1,967,302 | +0.40(+0.10%) |
Oct 22, 2021 | 380.10 | 385.08 | 379.27 | 384.11 | 2,603,873 | +6.24(+1.65%) |
Oct 21, 2021 | 377.14 | 382.57 | 375.12 | 377.87 | 2,332,093 | -0.28(-0.07%) |
Oct 20, 2021 | 381.04 | 384.12 | 376.58 | 378.15 | 2,645,368 | -3.96(-1.04%) |
Oct 19, 2021 | 384.91 | 385.53 | 379.82 | 382.11 | 2,768,340 | -1.42(-0.37%) |
Oct 18, 2021 | 378.26 | 385.62 | 377.88 | 383.53 | 4,129,040 | +7.06(+1.88%) |
Oct 15, 2021 | 372.98 | 377.58 | 367.44 | 376.46 | 6,969,561 | +13.79(+3.80%) |
Oct 14, 2021 | 363.42 | 364.96 | 354.33 | 362.68 | 3,640,775 | +4.53(+1.27%) |
Oct 13, 2021 | 359.71 | 360.06 | 351.02 | 358.14 | 2,580,254 | -0.20(-0.06%) |
Oct 12, 2021 | 358.06 | 360.26 | 353.24 | 358.35 | 2,251,610 | +1.20(+0.33%) |
Oct 11, 2021 | 364.25 | 368.01 | 356.95 | 357.15 | 1,926,410 | -7.02(-1.93%) |
Oct 08, 2021 | 362.34 | 365.56 | 359.88 | 364.17 | 1,560,500 | +2.03(+0.56%) |
Oct 07, 2021 | 364.26 | 368.84 | 361.34 | 362.14 | 2,530,830 | +2.38(+0.66%) |
Oct 06, 2021 | 354.50 | 361.15 | 351.05 | 359.76 | 2,277,050 | +2.08(+0.58%) |
Oct 05, 2021 | 350.53 | 359.91 | 348.59 | 357.68 | 2,705,535 | +10.81(+3.12%) |
Oct 04, 2021 | 352.49 | 358.66 | 345.64 | 346.87 | 3,121,729 | -5.42(-1.54%) |
Oct 01, 2021 | 351.78 | 354.82 | 348.44 | 352.30 | 2,569,757 | +1.83(+0.52%) |
Sep 30, 2021 | 359.71 | 359.71 | 349.16 | 350.47 | 2,876,707 | -6.36(-1.78%) |
Sep 29, 2021 | 362.20 | 363.78 | 356.28 | 356.83 | 2,108,264 | -4.27(-1.18%) |
Sep 28, 2021 | 371.25 | 374.74 | 360.07 | 361.10 | 2,813,528 | -9.56(-2.58%) |
Sep 27, 2021 | 367.67 | 371.76 | 366.37 | 370.66 | 3,007,091 | +8.31(+2.29%) |
Sep 24, 2021 | 362.00 | 363.87 | 360.27 | 362.35 | 1,930,406 | -0.94(-0.26%) |
Sep 23, 2021 | 361.93 | 365.03 | 359.88 | 363.29 | 2,715,647 | +5.92(+1.66%) |
Sep 22, 2021 | 353.04 | 360.91 | 352.03 | 357.37 | 3,224,779 | +8.93(+2.56%) |
Sep 21, 2021 | 353.08 | 353.69 | 346.81 | 348.44 | 2,561,576 | -2.12(-0.61%) |
Sep 20, 2021 | 350.27 | 353.09 | 345.34 | 350.56 | 4,132,195 | -12.36(-3.41%) |
Sep 17, 2021 | 367.43 | 370.06 | 360.48 | 362.92 | 4,147,515 | -4.84(-1.32%) |
Sep 16, 2021 | 375.03 | 376.38 | 366.10 | 367.76 | 3,109,174 | -4.89(-1.31%) |
Sep 15, 2021 | 368.98 | 374.18 | 367.32 | 372.64 | 3,457,327 | -1.61(-0.43%) |
Sep 14, 2021 | 380.39 | 386.61 | 373.41 | 374.26 | 3,527,994 | -5.16(-1.36%) |
Sep 13, 2021 | 377.71 | 379.52 | 374.36 | 379.42 | 1,944,292 | +5.36(+1.43%) |
Sep 10, 2021 | 378.25 | 379.91 | 373.77 | 374.06 | 2,112,074 | -1.02(-0.27%) |
Sep 09, 2021 | 375.17 | 379.07 | 374.09 | 375.08 | 2,615,628 | -0.39(-0.10%) |
Sep 08, 2021 | 379.38 | 381.02 | 375.19 | 375.47 | 1,775,550 | -4.93(-1.30%) |
Sep 07, 2021 | 381.04 | 384.49 | 379.77 | 380.40 | 1,680,236 | -0.92(-0.24%) |
Sep 03, 2021 | 383.82 | 384.86 | 380.66 | 381.32 | 1,482,190 | -2.96(-0.77%) |
Sep 02, 2021 | 384.85 | 387.13 | 382.56 | 384.28 | 2,025,058 | +0.78(+0.20%) |
Sep 01, 2021 | 383.04 | 385.77 | 380.39 | 383.50 | 1,812,318 | +0.14(+0.04%) |
Aug 31, 2021 | 382.06 | 384.61 | 378.96 | 383.36 | 2,111,798 | +1.77(+0.46%) |
Aug 30, 2021 | 387.45 | 388.20 | 380.77 | 381.59 | 2,382,144 | -5.62(-1.45%) |
Aug 27, 2021 | 380.83 | 387.36 | 380.58 | 387.21 | 2,357,101 | +6.72(+1.77%) |
Aug 26, 2021 | 383.69 | 388.17 | 379.34 | 380.49 | 2,250,155 | -0.66(-0.17%) |
Aug 25, 2021 | 378.18 | 384.43 | 377.29 | 381.15 | 1,999,141 | +4.21(+1.12%) |
Aug 24, 2021 | 372.36 | 377.96 | 371.54 | 376.94 | 2,121,723 | +6.56(+1.77%) |
Aug 23, 2021 | 370.79 | 372.83 | 368.12 | 370.38 | 2,012,968 | +5.15(+1.41%) |
Aug 20, 2021 | 361.19 | 365.77 | 360.74 | 365.23 | 1,747,355 | +2.12(+0.58%) |
Aug 19, 2021 | 364.06 | 366.95 | 360.66 | 363.11 | 2,429,643 | -4.83(-1.31%) |
Aug 18, 2021 | 371.44 | 374.68 | 367.74 | 367.94 | 2,370,859 | -5.69(-1.52%) |
Aug 17, 2021 | 372.59 | 376.75 | 369.23 | 373.63 | 2,251,173 | -3.12(-0.83%) |
Aug 16, 2021 | 377.34 | 377.34 | 371.03 | 376.75 | 1,724,494 | -2.24(-0.59%) |
Aug 13, 2021 | 383.81 | 384.63 | 376.59 | 378.99 | 2,146,128 | -3.89(-1.02%) |
Aug 12, 2021 | 382.31 | 386.22 | 378.79 | 382.88 | 2,512,853 | +1.02(+0.27%) |
Aug 11, 2021 | 377.16 | 382.59 | 375.56 | 381.86 | 3,251,561 | +5.46(+1.45%) |
Aug 10, 2021 | 369.15 | 378.85 | 368.58 | 376.40 | 3,415,268 | +7.46(+2.02%) |
Aug 09, 2021 | 365.90 | 373.29 | 363.12 | 368.93 | 3,597,284 | +1.84(+0.50%) |
Aug 06, 2021 | 358.78 | 367.99 | 358.56 | 367.10 | 3,963,743 | +12.54(+3.54%) |
Aug 05, 2021 | 350.73 | 354.57 | 350.55 | 354.56 | 1,716,477 | +5.94(+1.70%) |
Aug 04, 2021 | 349.19 | 353.04 | 346.68 | 348.62 | 1,720,150 | -2.31(-0.66%) |
Aug 03, 2021 | 350.82 | 351.80 | 343.00 | 350.92 | 1,619,597 | +2.00(+0.57%) |
Aug 02, 2021 | 347.06 | 356.99 | 346.67 | 348.92 | 2,582,290 | +3.05(+0.88%) |
Jul 30, 2021 | 347.43 | 350.55 | 344.19 | 345.87 | 1,598,710 | -2.46(-0.71%) |
Jul 29, 2021 | 347.85 | 350.14 | 345.80 | 348.33 | 1,404,743 | +3.06(+0.89%) |
Jul 28, 2021 | 346.73 | 348.23 | 343.52 | 345.27 | 1,808,805 | -0.56(-0.16%) |
Jul 27, 2021 | 343.67 | 346.11 | 340.65 | 345.83 | 1,939,794 | -0.98(-0.28%) |
Jul 26, 2021 | 344.30 | 347.53 | 344.24 | 346.81 | 1,689,615 | +1.71(+0.49%) |
Jul 23, 2021 | 345.60 | 348.75 | 342.64 | 345.10 | 1,850,282 | +1.24(+0.36%) |
Jul 22, 2021 | 343.49 | 344.77 | 339.94 | 343.87 | 2,044,723 | -0.73(-0.21%) |
Jul 21, 2021 | 339.56 | 345.89 | 339.46 | 344.60 | 2,598,613 | +8.06(+2.40%) |
Jul 20, 2021 | 325.01 | 338.88 | 324.33 | 336.53 | 3,182,434 | +9.26(+2.83%) |
Jul 19, 2021 | 325.33 | 327.70 | 321.99 | 327.27 | 4,762,395 | -9.30(-2.76%) |
Jul 16, 2021 | 345.91 | 345.91 | 335.67 | 336.57 | 2,799,982 | -7.89(-2.29%) |
Jul 15, 2021 | 342.51 | 349.44 | 341.89 | 344.46 | 2,366,399 | -0.97(-0.28%) |
Jul 14, 2021 | 349.44 | 352.23 | 342.65 | 345.43 | 3,569,821 | -1.46(-0.42%) |
Jul 13, 2021 | 351.57 | 355.51 | 343.22 | 346.88 | 7,010,050 | -4.17(-1.19%) |
Jul 12, 2021 | 341.65 | 354.28 | 338.90 | 351.05 | 4,477,473 | +8.06(+2.35%) |
Jul 09, 2021 | 337.68 | 343.35 | 336.71 | 342.99 | 2,863,427 | +11.83(+3.57%) |
Jul 08, 2021 | 331.77 | 334.81 | 328.07 | 331.16 | 3,185,324 | -8.06(-2.37%) |
Jul 07, 2021 | 339.06 | 341.45 | 334.15 | 339.22 | 2,179,388 | -2.02(-0.59%) |
Jul 06, 2021 | 344.35 | 344.72 | 337.13 | 341.24 | 2,344,246 | -3.97(-1.15%) |
Jul 02, 2021 | 347.19 | 347.45 | 343.60 | 345.20 | 1,733,772 | -0.76(-0.22%) |
Jul 01, 2021 | 351.24 | 352.11 | 345.19 | 345.97 | 2,826,549 | -4.19(-1.20%) |
Jun 30, 2021 | 342.20 | 350.69 | 342.20 | 350.16 | 2,420,328 | +6.38(+1.85%) |
Jun 29, 2021 | 345.85 | 348.83 | 342.06 | 343.78 | 2,563,392 | +3.61(+1.06%) |
Jun 28, 2021 | 339.34 | 340.32 | 335.70 | 340.18 | 1,984,931 | -0.06(-0.02%) |
Jun 25, 2021 | 340.28 | 342.43 | 336.33 | 340.23 | 3,015,832 | +0.02(+0.01%) |
Jun 24, 2021 | 334.91 | 342.18 | 334.70 | 340.21 | 2,941,196 | +7.10(+2.13%) |
Jun 23, 2021 | 331.02 | 334.43 | 329.98 | 333.11 | 1,855,416 | +3.25(+0.98%) |
Jun 22, 2021 | 329.37 | 332.03 | 325.35 | 329.86 | 2,027,348 | -0.01(-0.00%) |
Jun 21, 2021 | 325.58 | 330.27 | 323.87 | 329.87 | 2,944,405 | +8.04(+2.50%) |
Jun 18, 2021 | 328.15 | 330.64 | 321.18 | 321.83 | 6,817,726 | -11.69(-3.50%) |
Jun 17, 2021 | 344.61 | 344.61 | 328.96 | 333.52 | 4,491,169 | -8.76(-2.56%) |
Jun 16, 2021 | 342.28 | 345.13 | 336.98 | 342.29 | 3,536,955 | -0.28(-0.08%) |
Jun 15, 2021 | 344.60 | 345.83 | 338.75 | 342.56 | 2,495,697 | -1.50(-0.43%) |
Jun 14, 2021 | 348.22 | 349.28 | 342.01 | 344.06 | 2,774,135 | -4.73(-1.36%) |
Jun 11, 2021 | 346.62 | 349.44 | 346.08 | 348.79 | 2,294,909 | +3.79(+1.10%) |
Jun 10, 2021 | 359.49 | 359.49 | 343.53 | 345.00 | 4,226,378 | -8.16(-2.31%) |
Jun 09, 2021 | 353.51 | 354.53 | 349.56 | 353.16 | 2,195,931 | -1.77(-0.50%) |
Jun 08, 2021 | 355.93 | 356.57 | 352.64 | 354.93 | 2,657,989 | -3.19(-0.89%) |
Jun 07, 2021 | 362.59 | 362.83 | 357.56 | 358.12 | 2,372,100 | -3.04(-0.84%) |
Jun 04, 2021 | 359.52 | 361.71 | 356.42 | 361.16 | 2,724,963 | +2.52(+0.70%) |
Jun 03, 2021 | 352.67 | 360.97 | 350.72 | 358.64 | 3,255,395 | +4.87(+1.38%) |
Jun 02, 2021 | 353.66 | 354.90 | 350.01 | 353.76 | 3,043,280 | +0.92(+0.26%) |
Jun 01, 2021 | 348.47 | 353.69 | 347.19 | 352.84 | 3,947,680 | +9.61(+2.80%) |
May 28, 2021 | 343.21 | 344.20 | 339.76 | 343.23 | 2,352,632 | +1.75(+0.51%) |
May 27, 2021 | 341.44 | 343.48 | 337.73 | 341.48 | 4,237,823 | +3.65(+1.08%) |
May 26, 2021 | 335.62 | 339.10 | 332.78 | 337.83 | 2,306,913 | +2.66(+0.79%) |
May 25, 2021 | 340.13 | 343.68 | 334.78 | 335.17 | 2,861,051 | -3.48(-1.03%) |
May 24, 2021 | 337.75 | 339.96 | 336.09 | 338.64 | 1,995,156 | +1.87(+0.55%) |
May 21, 2021 | 332.39 | 337.59 | 331.49 | 336.78 | 2,890,320 | +5.96(+1.80%) |
May 20, 2021 | 330.08 | 332.81 | 324.91 | 330.82 | 2,087,441 | +1.29(+0.39%) |
May 19, 2021 | 330.29 | 331.02 | 325.44 | 329.53 | 4,019,037 | -5.68(-1.70%) |
May 18, 2021 | 341.49 | 343.05 | 334.70 | 335.21 | 2,195,186 | -4.31(-1.27%) |
May 17, 2021 | 338.18 | 340.86 | 335.16 | 339.53 | 1,989,425 | +0.44(+0.13%) |
May 14, 2021 | 332.86 | 339.77 | 332.58 | 339.08 | 2,971,506 | +9.16(+2.78%) |
May 13, 2021 | 324.81 | 331.83 | 324.81 | 329.93 | 2,908,397 | +4.06(+1.24%) |
May 12, 2021 | 333.84 | 338.50 | 324.83 | 325.87 | 3,596,828 | -5.08(-1.53%) |
May 11, 2021 | 333.44 | 338.96 | 329.75 | 330.95 | 4,060,473 | -8.06(-2.38%) |
May 10, 2021 | 343.44 | 346.63 | 338.84 | 339.00 | 3,691,461 | -2.03(-0.60%) |
May 07, 2021 | 333.14 | 341.73 | 331.88 | 341.04 | 3,673,841 | +4.52(+1.34%) |
May 06, 2021 | 330.81 | 336.81 | 327.80 | 336.51 | 3,314,082 | +7.68(+2.33%) |
May 05, 2021 | 325.51 | 330.23 | 320.49 | 328.83 | 2,979,528 | +7.15(+2.22%) |
May 04, 2021 | 320.81 | 323.46 | 314.99 | 321.68 | 3,078,914 | -0.30(-0.09%) |
May 03, 2021 | 322.14 | 325.56 | 321.15 | 321.97 | 2,035,321 | +1.57(+0.49%) |
Apr 30, 2021 | 322.86 | 324.42 | 319.25 | 320.40 | 2,284,927 | -4.16(-1.28%) |
Apr 29, 2021 | 322.33 | 325.35 | 319.51 | 324.56 | 2,809,311 | +4.47(+1.40%) |
Apr 28, 2021 | 319.99 | 321.94 | 318.23 | 320.09 | 2,327,934 | +1.36(+0.43%) |
Apr 27, 2021 | 316.31 | 319.57 | 316.00 | 318.73 | 2,270,966 | +2.86(+0.91%) |
Apr 26, 2021 | 314.42 | 318.06 | 313.45 | 315.87 | 2,360,616 | +3.83(+1.23%) |
Apr 23, 2021 | 304.59 | 313.25 | 304.10 | 312.03 | 2,354,856 | +7.82(+2.57%) |
Apr 22, 2021 | 307.68 | 309.85 | 303.70 | 304.22 | 2,354,401 | -4.06(-1.32%) |
Apr 21, 2021 | 303.44 | 308.47 | 301.19 | 308.28 | 2,972,180 | +3.12(+1.02%) |
Apr 20, 2021 | 312.60 | 313.06 | 302.84 | 305.17 | 3,980,217 | -10.31(-3.27%) |
Apr 19, 2021 | 312.63 | 316.70 | 309.50 | 315.47 | 3,509,512 | +0.72(+0.23%) |
Apr 16, 2021 | 312.90 | 316.07 | 311.36 | 314.75 | 4,602,264 | +3.46(+1.11%) |
Apr 15, 2021 | 311.62 | 313.87 | 307.61 | 311.30 | 4,732,364 | +2.94(+0.95%) |
Apr 14, 2021 | 302.10 | 316.74 | 299.90 | 308.36 | 10,734,469 | +7.05(+2.34%) |
Apr 13, 2021 | 302.99 | 303.48 | 298.08 | 301.30 | 3,885,263 | -3.82(-1.25%) |
Apr 12, 2021 | 305.89 | 307.56 | 303.38 | 305.13 | 2,521,133 | +0.95(+0.31%) |
Apr 09, 2021 | 307.11 | 307.94 | 302.32 | 304.18 | 2,552,571 | -0.30(-0.10%) |
Apr 08, 2021 | 298.19 | 304.81 | 296.97 | 304.49 | 2,611,685 | +4.22(+1.41%) |
Apr 07, 2021 | 301.32 | 302.70 | 297.32 | 300.26 | 2,345,786 | -0.47(-0.16%) |
Apr 06, 2021 | 298.37 | 302.09 | 297.92 | 300.73 | 1,959,640 | +3.24(+1.09%) |
Apr 05, 2021 | 306.06 | 306.06 | 297.05 | 297.50 | 3,516,518 | -3.77(-1.25%) |