Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 259.62 | 263.54 | 254.23 | 255.42 | 1,568,040 | -8.00(-3.04%) |
Apr 28, 2022 | 253.71 | 265.72 | 253.54 | 263.42 | 1,532,707 | +12.28(+4.89%) |
Apr 27, 2022 | 247.03 | 254.49 | 246.84 | 251.14 | 1,491,302 | +4.71(+1.91%) |
Apr 26, 2022 | 257.24 | 257.37 | 246.43 | 246.43 | 1,397,730 | -13.01(-5.01%) |
Apr 25, 2022 | 254.43 | 259.98 | 249.32 | 259.44 | 1,452,278 | +4.04(+1.58%) |
Apr 22, 2022 | 264.51 | 266.93 | 254.91 | 255.40 | 1,546,120 | -7.65(-2.91%) |
Apr 21, 2022 | 271.69 | 274.33 | 262.32 | 263.05 | 980,672 | -6.10(-2.27%) |
Apr 20, 2022 | 273.86 | 276.43 | 268.73 | 269.15 | 1,624,960 | +3.58(+1.35%) |
Apr 19, 2022 | 253.79 | 267.18 | 253.79 | 265.57 | 1,841,118 | +10.10(+3.95%) |
Apr 18, 2022 | 254.50 | 257.57 | 253.81 | 255.47 | 1,128,430 | +0.24(+0.09%) |
Apr 14, 2022 | 258.26 | 261.83 | 255.06 | 255.23 | 1,605,340 | -2.62(-1.02%) |
Apr 13, 2022 | 255.21 | 258.90 | 253.83 | 257.85 | 1,000,312 | +3.75(+1.48%) |
Apr 12, 2022 | 256.51 | 260.83 | 252.66 | 254.10 | 1,329,959 | +0.41(+0.16%) |
Apr 11, 2022 | 255.36 | 257.31 | 252.02 | 253.69 | 1,359,027 | -4.22(-1.64%) |
Apr 08, 2022 | 258.88 | 261.60 | 257.53 | 257.91 | 1,115,429 | -0.37(-0.14%) |
Apr 07, 2022 | 259.10 | 262.49 | 254.33 | 258.28 | 1,849,815 | +2.21(+0.87%) |
Apr 06, 2022 | 259.82 | 259.82 | 252.49 | 256.06 | 2,109,007 | -7.67(-2.91%) |
Apr 05, 2022 | 265.12 | 267.72 | 262.66 | 263.73 | 1,050,564 | -5.77(-2.14%) |
Apr 04, 2022 | 265.34 | 270.45 | 263.32 | 269.50 | 1,337,737 | +4.07(+1.53%) |
Apr 01, 2022 | 266.20 | 267.86 | 263.21 | 265.43 | 1,230,485 | +2.02(+0.77%) |
Mar 31, 2022 | 269.46 | 270.27 | 263.40 | 263.40 | 1,485,879 | -6.62(-2.45%) |
Mar 30, 2022 | 273.86 | 274.21 | 268.14 | 270.02 | 1,234,865 | -5.58(-2.03%) |
Mar 29, 2022 | 278.89 | 280.11 | 272.46 | 275.60 | 1,251,827 | +7.07(+2.63%) |
Mar 28, 2022 | 267.61 | 268.68 | 262.98 | 268.53 | 1,107,389 | +2.64(+0.99%) |
Mar 25, 2022 | 269.78 | 271.35 | 263.64 | 265.89 | 1,015,203 | -1.73(-0.65%) |
Mar 24, 2022 | 266.84 | 267.74 | 264.13 | 267.62 | 864,378 | +3.14(+1.19%) |
Mar 23, 2022 | 270.17 | 271.79 | 264.31 | 264.48 | 1,064,413 | -8.19(-3.00%) |
Mar 22, 2022 | 269.56 | 273.59 | 267.81 | 272.67 | 1,706,126 | +7.67(+2.89%) |
Mar 21, 2022 | 266.64 | 269.63 | 261.60 | 265.00 | 1,303,991 | -2.81(-1.05%) |
Mar 18, 2022 | 264.71 | 270.05 | 262.38 | 267.81 | 2,085,629 | +4.33(+1.64%) |
Mar 17, 2022 | 260.70 | 265.45 | 259.67 | 263.47 | 1,744,590 | +1.46(+0.56%) |
Mar 16, 2022 | 255.72 | 263.46 | 254.98 | 262.01 | 2,074,225 | +11.59(+4.63%) |
Mar 15, 2022 | 246.72 | 251.48 | 244.50 | 250.42 | 2,247,573 | +8.24(+3.40%) |
Mar 14, 2022 | 257.36 | 257.54 | 240.29 | 242.18 | 2,974,971 | -13.40(-5.24%) |
Mar 11, 2022 | 269.01 | 269.87 | 255.43 | 255.58 | 1,920,830 | -8.83(-3.34%) |
Mar 10, 2022 | 265.83 | 267.10 | 261.11 | 264.41 | 1,564,575 | -4.18(-1.56%) |
Mar 09, 2022 | 273.72 | 274.64 | 267.06 | 268.59 | 1,484,506 | +7.58(+2.91%) |
Mar 08, 2022 | 253.96 | 269.93 | 253.65 | 261.01 | 2,713,429 | +5.77(+2.26%) |
Mar 07, 2022 | 275.75 | 276.16 | 254.21 | 255.23 | 2,538,595 | -21.10(-7.64%) |
Mar 04, 2022 | 277.39 | 280.22 | 274.56 | 276.34 | 1,667,019 | -6.30(-2.23%) |
Mar 03, 2022 | 284.76 | 286.29 | 276.66 | 282.63 | 1,612,398 | +0.44(+0.15%) |
Mar 02, 2022 | 279.99 | 284.43 | 278.33 | 282.20 | 1,098,180 | +5.96(+2.16%) |
Mar 01, 2022 | 285.33 | 285.33 | 273.13 | 276.24 | 2,088,744 | -10.39(-3.62%) |
Feb 28, 2022 | 285.85 | 288.43 | 282.94 | 286.63 | 1,568,936 | -3.87(-1.33%) |
Feb 25, 2022 | 285.11 | 290.89 | 284.70 | 290.50 | 958,928 | +7.55(+2.67%) |
Feb 24, 2022 | 272.19 | 283.48 | 269.67 | 282.95 | 2,070,305 | +2.12(+0.76%) |
Feb 23, 2022 | 289.63 | 289.70 | 280.49 | 280.83 | 1,450,067 | -4.59(-1.61%) |
Feb 22, 2022 | 289.58 | 291.28 | 283.36 | 285.42 | 2,000,289 | -7.06(-2.41%) |
Feb 18, 2022 | 292.47 | 0 | -1.25(-0.43%) | |||
Feb 17, 2022 | 296.44 | 299.23 | 292.85 | 293.73 | 1,073,492 | -4.21(-1.41%) |
Feb 16, 2022 | 295.38 | 299.35 | 292.41 | 297.94 | 1,019,334 | +1.08(+0.36%) |
Feb 15, 2022 | 298.98 | 300.77 | 295.49 | 296.85 | 1,375,610 | +3.55(+1.21%) |
Feb 14, 2022 | 290.33 | 294.55 | 289.25 | 293.30 | 1,401,027 | +2.97(+1.02%) |
Feb 11, 2022 | 302.43 | 304.55 | 289.68 | 290.33 | 2,053,407 | -14.33(-4.70%) |
Feb 10, 2022 | 302.68 | 308.23 | 300.03 | 304.65 | 1,469,192 | -4.28(-1.38%) |
Feb 09, 2022 | 308.58 | 313.43 | 306.03 | 308.93 | 1,368,462 | +4.79(+1.57%) |
Feb 08, 2022 | 300.34 | 304.55 | 299.34 | 304.14 | 1,292,288 | +0.63(+0.21%) |
Feb 07, 2022 | 304.58 | 307.46 | 300.61 | 303.51 | 1,389,586 | +1.04(+0.34%) |
Feb 04, 2022 | 299.12 | 305.96 | 294.43 | 302.47 | 2,672,191 | +9.87(+3.37%) |
Feb 03, 2022 | 294.24 | 292.60 | 2,480,638 | -15.49(-5.03%) | ||
Feb 02, 2022 | 306.25 | 308.44 | 301.36 | 308.09 | 2,327,561 | +4.01(+1.32%) |
Feb 01, 2022 | 301.21 | 305.26 | 298.07 | 304.08 | 1,788,856 | +3.12(+1.04%) |
Jan 31, 2022 | 292.07 | 301.00 | 300.97 | 1,569,212 | +7.72(+2.63%) | |
Jan 28, 2022 | 284.66 | 293.53 | 281.87 | 293.24 | 2,007,975 | +5.40(+1.88%) |
Jan 27, 2022 | 287.79 | 294.31 | 284.02 | 287.84 | 2,300,774 | +5.43(+1.92%) |
Jan 26, 2022 | 288.07 | 293.87 | 279.11 | 282.41 | 1,900,741 | -1.58(-0.56%) |
Jan 25, 2022 | 287.51 | 289.88 | 282.77 | 284.00 | 1,877,042 | -7.32(-2.51%) |
Jan 24, 2022 | 283.79 | 293.19 | 273.70 | 291.31 | 2,737,574 | +4.60(+1.61%) |
Jan 21, 2022 | 289.58 | 292.07 | 286.46 | 286.71 | 2,320,337 | -3.90(-1.34%) |
Jan 20, 2022 | 300.56 | 304.81 | 289.64 | 290.61 | 2,109,271 | -8.17(-2.73%) |
Jan 19, 2022 | 303.96 | 307.99 | 298.28 | 298.77 | 2,109,963 | -1.38(-0.46%) |
Jan 18, 2022 | 303.77 | 306.14 | 298.68 | 300.15 | 2,534,118 | -10.71(-3.45%) |
Jan 14, 2022 | 310.87 | 0 | -11.90(-3.69%) | |||
Jan 13, 2022 | 333.55 | 334.75 | 320.46 | 322.77 | 1,300,975 | -10.78(-3.23%) |
Jan 12, 2022 | 332.03 | 337.32 | 330.46 | 333.55 | 1,647,911 | +4.81(+1.46%) |
Jan 11, 2022 | 324.33 | 329.11 | 320.06 | 328.75 | 1,066,712 | +4.52(+1.39%) |
Jan 10, 2022 | 337.37 | 337.46 | 321.79 | 324.23 | 1,930,382 | -18.38(-5.36%) |
Jan 07, 2022 | 342.68 | 345.05 | 337.92 | 342.61 | 970,143 | -0.44(-0.13%) |
Jan 06, 2022 | 344.61 | 345.16 | 340.75 | 343.05 | 1,135,672 | -0.69(-0.20%) |
Jan 05, 2022 | 354.26 | 355.86 | 343.74 | 343.75 | 2,149,821 | -15.20(-4.24%) |
Jan 04, 2022 | 359.19 | 361.00 | 355.36 | 358.95 | 1,049,135 | +1.51(+0.42%) |
Jan 03, 2022 | 355.70 | 361.21 | 354.17 | 357.44 | 1,063,663 | +0.09(+0.02%) |
Dec 31, 2021 | 354.90 | 358.45 | 354.69 | 357.35 | 635,090 | +2.76(+0.78%) |
Dec 30, 2021 | 357.15 | 359.43 | 354.36 | 354.59 | 523,337 | -2.65(-0.74%) |
Dec 29, 2021 | 355.03 | 358.82 | 354.64 | 357.23 | 594,035 | +2.20(+0.62%) |
Dec 28, 2021 | 357.10 | 357.95 | 354.83 | 355.03 | 558,686 | -1.42(-0.40%) |
Dec 27, 2021 | 353.29 | 356.95 | 353.29 | 356.45 | 572,928 | +3.17(+0.90%) |
Dec 23, 2021 | 349.34 | 355.18 | 349.34 | 353.28 | 930,443 | +4.14(+1.19%) |
Dec 22, 2021 | 341.04 | 349.34 | 340.99 | 349.14 | 1,096,597 | +8.64(+2.54%) |
Dec 21, 2021 | 336.87 | 341.62 | 335.24 | 340.50 | 1,027,719 | +6.96(+2.09%) |
Dec 20, 2021 | 330.32 | 334.13 | 328.33 | 333.54 | 1,165,537 | -0.41(-0.12%) |
Dec 17, 2021 | 347.66 | 349.17 | 331.53 | 333.95 | 2,735,877 | -16.14(-4.61%) |
Dec 16, 2021 | 353.99 | 356.42 | 347.71 | 350.09 | 1,439,132 | -2.36(-0.67%) |
Dec 15, 2021 | 343.88 | 352.65 | 342.72 | 352.44 | 1,077,599 | +8.07(+2.34%) |
Dec 14, 2021 | 345.57 | 345.57 | 340.62 | 344.37 | 1,180,855 | -3.46(-0.99%) |
Dec 13, 2021 | 347.69 | 349.89 | 345.51 | 347.83 | 1,156,705 | -1.01(-0.29%) |
Dec 10, 2021 | 346.71 | 350.11 | 342.98 | 348.84 | 872,070 | +5.36(+1.56%) |
Dec 09, 2021 | 343.04 | 348.49 | 342.84 | 343.49 | 1,029,732 | -0.30(-0.09%) |
Dec 08, 2021 | 341.32 | 344.61 | 339.04 | 343.79 | 978,151 | +2.42(+0.71%) |
Dec 07, 2021 | 335.19 | 345.32 | 335.19 | 341.36 | 1,392,237 | +11.67(+3.54%) |
Dec 06, 2021 | 325.86 | 331.77 | 325.62 | 329.69 | 1,403,646 | +6.03(+1.86%) |
Dec 03, 2021 | 327.52 | 335.29 | 318.73 | 323.66 | 1,516,392 | +0.61(+0.19%) |
Dec 02, 2021 | 316.29 | 324.83 | 315.18 | 323.05 | 1,084,769 | +9.01(+2.87%) |
Dec 01, 2021 | 323.37 | 325.39 | 313.81 | 314.04 | 1,355,162 | -6.51(-2.03%) |
Nov 30, 2021 | 326.58 | 326.73 | 319.65 | 320.54 | 3,603,843 | -7.70(-2.35%) |
Nov 29, 2021 | 325.19 | 330.51 | 322.87 | 328.25 | 1,839,577 | +6.08(+1.89%) |
Nov 26, 2021 | 329.03 | 333.23 | 321.89 | 322.16 | 1,433,671 | -14.32(-4.26%) |
Nov 24, 2021 | 335.71 | 337.80 | 334.11 | 336.48 | 1,054,948 | -0.53(-0.16%) |
Nov 23, 2021 | 336.40 | 338.31 | 333.48 | 337.01 | 1,148,512 | -0.68(-0.20%) |
Nov 22, 2021 | 341.09 | 344.78 | 337.49 | 337.70 | 1,073,447 | -2.29(-0.67%) |
Nov 19, 2021 | 337.58 | 341.99 | 333.63 | 339.99 | 1,615,882 | +5.44(+1.63%) |
Nov 18, 2021 | 335.29 | 334.74 | 334.15 | 334.55 | 1,915,401 | -7.00(-2.05%) |
Nov 17, 2021 | 339.99 | 343.52 | 336.09 | 341.54 | 1,246,105 | +3.99(+1.18%) |
Nov 16, 2021 | 335.27 | 339.00 | 334.54 | 337.55 | 808,274 | +2.17(+0.65%) |
Nov 15, 2021 | 334.46 | 337.90 | 334.01 | 335.38 | 1,084,695 | +1.30(+0.39%) |
Nov 12, 2021 | 333.63 | 334.21 | 331.01 | 334.08 | 1,105,363 | +2.22(+0.67%) |
Nov 11, 2021 | 333.16 | 334.92 | 328.05 | 331.86 | 896,105 | -0.67(-0.20%) |
Nov 10, 2021 | 332.86 | 332.53 | 1,070,334 | -1.89(-0.56%) | ||
Nov 09, 2021 | 336.31 | 336.93 | 332.97 | 334.42 | 699,021 | -2.23(-0.66%) |
Nov 08, 2021 | 338.28 | 340.57 | 332.55 | 336.65 | 825,822 | -0.11(-0.03%) |
Nov 05, 2021 | 328.24 | 337.60 | 327.73 | 336.76 | 1,367,702 | +9.40(+2.87%) |
Nov 04, 2021 | 329.53 | 329.53 | 324.71 | 327.37 | 874,371 | -0.61(-0.19%) |
Nov 03, 2021 | 322.79 | 328.81 | 318.99 | 327.97 | 1,557,608 | +1.70(+0.52%) |
Nov 02, 2021 | 304.65 | 329.23 | 301.99 | 326.28 | 2,784,818 | +12.98(+4.14%) |
Nov 01, 2021 | 314.60 | 313.59 | 308.68 | 313.30 | 1,303,621 | +0.79(+0.25%) |
Oct 29, 2021 | 311.94 | 315.10 | 310.89 | 312.51 | 1,178,626 | -1.13(-0.36%) |
Oct 28, 2021 | 313.97 | 315.37 | 311.93 | 313.64 | 977,877 | +0.12(+0.04%) |
Oct 27, 2021 | 320.12 | 321.11 | 313.32 | 313.51 | 802,257 | -5.47(-1.72%) |
Oct 26, 2021 | 318.94 | 318.98 | 1,246,771 | +0.95(+0.30%) | ||
Oct 25, 2021 | 315.58 | 318.91 | 311.46 | 318.03 | 1,466,275 | +2.33(+0.74%) |
Oct 22, 2021 | 306.77 | 316.87 | 306.71 | 315.70 | 1,502,286 | +9.51(+3.11%) |
Oct 21, 2021 | 294.84 | 307.60 | 294.11 | 306.19 | 2,030,586 | +13.03(+4.44%) |
Oct 20, 2021 | 303.41 | 303.50 | 292.92 | 293.16 | 2,939,769 | -7.88(-2.62%) |
Oct 19, 2021 | 306.13 | 307.45 | 299.19 | 301.04 | 1,275,010 | -5.71(-1.86%) |
Oct 18, 2021 | 304.82 | 307.20 | 303.24 | 306.76 | 883,361 | -2.37(-0.77%) |
Oct 15, 2021 | 310.21 | 310.78 | 307.16 | 309.13 | 866,599 | +1.23(+0.40%) |
Oct 14, 2021 | 306.13 | 310.21 | 305.99 | 307.89 | 982,098 | +4.36(+1.44%) |
Oct 13, 2021 | 299.08 | 304.65 | 298.39 | 303.53 | 1,046,895 | +5.71(+1.92%) |
Oct 12, 2021 | 299.30 | 302.25 | 296.60 | 297.81 | 877,185 | -0.85(-0.28%) |
Oct 11, 2021 | 300.57 | 303.24 | 298.13 | 298.66 | 804,455 | -1.69(-0.56%) |
Oct 08, 2021 | 304.13 | 304.57 | 300.11 | 300.35 | 610,812 | -2.97(-0.98%) |
Oct 07, 2021 | 304.82 | 307.73 | 302.74 | 303.32 | 830,392 | +1.19(+0.40%) |
Oct 06, 2021 | 295.86 | 302.54 | 295.64 | 302.12 | 1,103,299 | +0.36(+0.12%) |
Oct 05, 2021 | 298.62 | 304.71 | 297.13 | 301.76 | 1,677,889 | +6.73(+2.28%) |
Oct 04, 2021 | 297.69 | 299.76 | 291.28 | 295.04 | 1,375,904 | -4.32(-1.44%) |
Oct 01, 2021 | 292.42 | 300.89 | 290.67 | 299.36 | 1,407,833 | +10.36(+3.58%) |
Sep 30, 2021 | 296.71 | 297.14 | 288.83 | 289.00 | 1,749,735 | -6.23(-2.11%) |
Sep 29, 2021 | 298.93 | 299.60 | 294.36 | 295.23 | 1,028,426 | -3.03(-1.01%) |
Sep 28, 2021 | 305.40 | 306.37 | 296.77 | 298.26 | 1,212,314 | -8.81(-2.87%) |
Sep 27, 2021 | 307.35 | 310.55 | 306.43 | 307.06 | 784,121 | -1.90(-0.61%) |
Sep 24, 2021 | 308.30 | 309.83 | 306.37 | 308.96 | 924,510 | -0.64(-0.21%) |
Sep 23, 2021 | 309.30 | 312.63 | 309.05 | 309.61 | 1,299,086 | +2.66(+0.87%) |
Sep 22, 2021 | 302.91 | 308.78 | 301.22 | 306.95 | 1,485,545 | +6.73(+2.24%) |
Sep 21, 2021 | 301.59 | 303.69 | 299.90 | 300.22 | 989,236 | +0.94(+0.32%) |
Sep 20, 2021 | 300.11 | 302.17 | 296.84 | 299.28 | 1,952,131 | -8.94(-2.90%) |
Sep 17, 2021 | 309.03 | 311.80 | 306.94 | 308.22 | 1,725,988 | -3.13(-1.01%) |
Sep 16, 2021 | 313.65 | 314.14 | 308.43 | 311.35 | 1,058,462 | -3.01(-0.96%) |
Sep 15, 2021 | 318.94 | 319.54 | 311.27 | 314.36 | 1,750,320 | -4.40(-1.38%) |
Sep 14, 2021 | 321.71 | 321.83 | 318.00 | 318.76 | 874,736 | -2.03(-0.63%) |
Sep 13, 2021 | 326.33 | 326.54 | 317.23 | 320.80 | 856,839 | -2.68(-0.83%) |
Sep 10, 2021 | 328.83 | 329.16 | 323.22 | 323.47 | 637,725 | -1.72(-0.53%) |
Sep 09, 2021 | 325.01 | 326.36 | 324.40 | 325.19 | 927,771 | +0.70(+0.22%) |
Sep 08, 2021 | 324.70 | 325.35 | 321.17 | 324.49 | 933,934 | -0.78(-0.24%) |
Sep 07, 2021 | 328.83 | 329.87 | 323.11 | 325.27 | 1,008,229 | -4.10(-1.25%) |
Sep 03, 2021 | 330.67 | 332.11 | 328.08 | 329.37 | 767,012 | -2.15(-0.65%) |
Sep 02, 2021 | 332.96 | 335.14 | 330.13 | 331.52 | 720,242 | -0.24(-0.07%) |
Sep 01, 2021 | 329.25 | 334.66 | 328.80 | 331.76 | 710,449 | +3.68(+1.12%) |
Aug 31, 2021 | 331.52 | 332.21 | 327.72 | 328.08 | 1,315,942 | -2.88(-0.87%) |
Aug 30, 2021 | 329.77 | 332.33 | 329.77 | 330.96 | 896,315 | +3.07(+0.94%) |
Aug 27, 2021 | 324.87 | 328.82 | 323.83 | 327.89 | 903,658 | +4.17(+1.29%) |
Aug 26, 2021 | 324.54 | 326.31 | 322.72 | 323.72 | 630,927 | +1.13(+0.35%) |
Aug 25, 2021 | 326.85 | 327.34 | 321.83 | 322.60 | 812,671 | -2.19(-0.68%) |
Aug 24, 2021 | 323.68 | 326.10 | 321.60 | 324.79 | 680,187 | +1.26(+0.39%) |
Aug 23, 2021 | 319.63 | 327.09 | 319.16 | 323.53 | 1,135,363 | +5.88(+1.85%) |
Aug 20, 2021 | 314.83 | 318.14 | 314.45 | 317.65 | 996,266 | +2.68(+0.85%) |
Aug 19, 2021 | 306.97 | 318.25 | 305.02 | 314.98 | 2,421,237 | +8.00(+2.61%) |
Aug 18, 2021 | 307.41 | 310.53 | 305.93 | 306.97 | 1,763,557 | -3.39(-1.09%) |
Aug 17, 2021 | 313.63 | 314.27 | 308.60 | 310.36 | 1,121,320 | -5.18(-1.64%) |
Aug 16, 2021 | 314.06 | 315.97 | 310.54 | 315.53 | 1,100,905 | +1.33(+0.42%) |
Aug 13, 2021 | 313.75 | 315.72 | 313.65 | 314.21 | 674,606 | -0.17(-0.06%) |
Aug 12, 2021 | 314.79 | 315.74 | 312.30 | 314.38 | 694,627 | -0.78(-0.25%) |
Aug 11, 2021 | 315.55 | 317.27 | 313.96 | 315.16 | 577,435 | -0.12(-0.04%) |
Aug 10, 2021 | 314.59 | 315.32 | 311.89 | 315.28 | 552,799 | +1.20(+0.38%) |
Aug 09, 2021 | 316.36 | 316.36 | 312.98 | 314.08 | 754,883 | -2.27(-0.72%) |
Aug 06, 2021 | 317.47 | 317.87 | 315.38 | 316.35 | 572,062 | +0.13(+0.04%) |
Aug 05, 2021 | 315.15 | 317.49 | 313.98 | 316.22 | 799,452 | +2.80(+0.89%) |
Aug 04, 2021 | 314.16 | 315.46 | 312.29 | 313.42 | 838,494 | -1.69(-0.54%) |
Aug 03, 2021 | 315.74 | 315.74 | 312.11 | 315.11 | 714,665 | -0.12(-0.04%) |
Aug 02, 2021 | 319.66 | 321.15 | 314.75 | 315.24 | 1,101,480 | -5.93(-1.85%) |
Jul 30, 2021 | 320.68 | 323.06 | 319.56 | 321.16 | 747,304 | +0.23(+0.07%) |
Jul 29, 2021 | 320.09 | 323.78 | 319.48 | 320.93 | 876,937 | +2.62(+0.82%) |
Jul 28, 2021 | 318.91 | 319.24 | 317.17 | 318.31 | 678,522 | +1.05(+0.33%) |
Jul 27, 2021 | 320.03 | 320.20 | 315.49 | 317.27 | 1,028,540 | -3.40(-1.06%) |
Jul 26, 2021 | 320.10 | 321.05 | 317.82 | 320.67 | 777,142 | -0.22(-0.07%) |
Jul 23, 2021 | 314.44 | 321.02 | 314.44 | 320.89 | 802,254 | +6.71(+2.13%) |
Jul 22, 2021 | 310.45 | 314.43 | 308.78 | 314.19 | 791,119 | +3.37(+1.08%) |
Jul 21, 2021 | 312.71 | 313.27 | 310.33 | 310.82 | 702,224 | -0.36(-0.11%) |
Jul 20, 2021 | 304.53 | 312.69 | 304.11 | 311.18 | 818,926 | +7.06(+2.32%) |
Jul 19, 2021 | 307.32 | 309.47 | 301.81 | 304.11 | 1,405,883 | -8.06(-2.58%) |
Jul 16, 2021 | 315.92 | 316.18 | 311.31 | 312.18 | 714,401 | -2.38(-0.76%) |
Jul 15, 2021 | 313.82 | 315.16 | 311.81 | 314.55 | 887,021 | +0.38(+0.12%) |
Jul 14, 2021 | 312.66 | 314.37 | 311.14 | 314.17 | 1,531,142 | +5.70(+1.85%) |
Jul 13, 2021 | 307.86 | 310.55 | 307.76 | 308.46 | 892,043 | +0.14(+0.05%) |
Jul 12, 2021 | 305.19 | 309.99 | 304.79 | 308.32 | 867,845 | +2.51(+0.82%) |
Jul 09, 2021 | 302.91 | 306.02 | 302.15 | 305.81 | 652,994 | +4.14(+1.37%) |
Jul 08, 2021 | 302.77 | 302.92 | 296.17 | 301.67 | 1,572,414 | -5.37(-1.75%) |
Jul 07, 2021 | 308.06 | 309.69 | 306.80 | 307.04 | 764,325 | +0.11(+0.03%) |
Jul 06, 2021 | 305.38 | 308.27 | 304.82 | 306.93 | 1,100,005 | +1.42(+0.47%) |
Jul 02, 2021 | 305.52 | 306.83 | 304.32 | 305.51 | 644,592 | +0.46(+0.15%) |
Jul 01, 2021 | 307.86 | 308.10 | 303.87 | 305.05 | 1,241,553 | -0.96(-0.31%) |
Jun 30, 2021 | 303.32 | 306.69 | 303.11 | 306.01 | 1,118,459 | +0.55(+0.18%) |
Jun 29, 2021 | 302.39 | 306.26 | 302.38 | 305.46 | 963,358 | +2.86(+0.94%) |
Jun 28, 2021 | 305.30 | 305.73 | 301.70 | 302.60 | 1,462,000 | -1.36(-0.45%) |
Jun 25, 2021 | 298.24 | 304.96 | 297.60 | 303.96 | 2,206,916 | +6.98(+2.35%) |
Jun 24, 2021 | 292.08 | 297.20 | 290.83 | 296.99 | 1,867,935 | +6.08(+2.09%) |
Jun 23, 2021 | 288.62 | 291.84 | 288.02 | 290.90 | 909,830 | +1.80(+0.62%) |
Jun 22, 2021 | 289.84 | 290.27 | 288.53 | 289.11 | 739,350 | -0.93(-0.32%) |
Jun 21, 2021 | 286.28 | 290.35 | 285.40 | 290.04 | 1,018,953 | +5.39(+1.89%) |
Jun 18, 2021 | 288.45 | 289.38 | 283.32 | 284.65 | 1,975,715 | -3.87(-1.34%) |
Jun 17, 2021 | 286.87 | 290.30 | 284.17 | 288.52 | 1,737,265 | +0.87(+0.30%) |
Jun 16, 2021 | 292.17 | 292.60 | 286.24 | 287.65 | 1,196,959 | -3.67(-1.26%) |
Jun 15, 2021 | 291.79 | 294.63 | 290.97 | 291.32 | 985,697 | -0.39(-0.14%) |
Jun 14, 2021 | 288.84 | 292.56 | 288.63 | 291.71 | 1,170,098 | +2.89(+1.00%) |
Jun 11, 2021 | 288.61 | 289.98 | 287.49 | 288.83 | 937,361 | +1.87(+0.65%) |
Jun 10, 2021 | 287.98 | 288.33 | 286.05 | 286.96 | 876,515 | +0.42(+0.15%) |
Jun 09, 2021 | 287.45 | 289.07 | 286.31 | 286.54 | 931,678 | -2.10(-0.73%) |
Jun 08, 2021 | 292.20 | 292.82 | 288.54 | 288.63 | 847,173 | -2.83(-0.97%) |
Jun 07, 2021 | 291.68 | 292.35 | 290.09 | 291.46 | 846,126 | -0.38(-0.13%) |
Jun 04, 2021 | 293.14 | 293.53 | 289.89 | 291.84 | 939,014 | +0.45(+0.16%) |
Jun 03, 2021 | 290.65 | 292.00 | 287.67 | 291.39 | 1,143,946 | -0.75(-0.26%) |
Jun 02, 2021 | 293.08 | 294.99 | 291.34 | 292.14 | 842,589 | -0.40(-0.14%) |
Jun 01, 2021 | 296.31 | 297.75 | 290.11 | 292.54 | 1,395,839 | -2.35(-0.80%) |
May 28, 2021 | 293.23 | 295.64 | 293.07 | 294.89 | 931,868 | +2.86(+0.98%) |
May 27, 2021 | 294.33 | 294.81 | 291.68 | 292.03 | 1,933,719 | -1.69(-0.58%) |
May 26, 2021 | 294.52 | 295.47 | 293.27 | 293.72 | 1,061,437 | +0.62(+0.21%) |
May 25, 2021 | 291.96 | 295.17 | 291.51 | 293.10 | 1,272,534 | +2.62(+0.90%) |
May 24, 2021 | 285.85 | 292.11 | 285.75 | 290.48 | 980,423 | +5.48(+1.92%) |
May 21, 2021 | 286.85 | 289.04 | 284.85 | 284.99 | 1,027,842 | -1.17(-0.41%) |
May 20, 2021 | 287.01 | 289.66 | 285.38 | 286.17 | 1,204,320 | -0.44(-0.15%) |
May 19, 2021 | 283.45 | 286.63 | 282.50 | 286.61 | 1,030,621 | +2.14(+0.75%) |
May 18, 2021 | 285.00 | 287.39 | 283.07 | 284.47 | 1,230,943 | -0.42(-0.15%) |
May 17, 2021 | 284.03 | 285.29 | 281.63 | 284.89 | 1,051,884 | +0.15(+0.05%) |
May 14, 2021 | 281.75 | 286.10 | 281.00 | 284.74 | 869,780 | +5.24(+1.88%) |
May 13, 2021 | 281.56 | 282.59 | 277.52 | 279.49 | 950,837 | +0.91(+0.33%) |
May 12, 2021 | 281.44 | 281.98 | 276.43 | 278.58 | 1,541,255 | -4.55(-1.61%) |
May 11, 2021 | 283.75 | 285.32 | 279.77 | 283.13 | 1,747,896 | -3.44(-1.20%) |
May 10, 2021 | 292.92 | 293.83 | 286.36 | 286.57 | 938,742 | -4.76(-1.64%) |
May 07, 2021 | 288.02 | 293.71 | 286.77 | 291.33 | 1,271,649 | +3.84(+1.34%) |
May 06, 2021 | 283.33 | 287.92 | 282.05 | 287.49 | 1,167,396 | +4.94(+1.75%) |
May 05, 2021 | 284.04 | 285.39 | 280.50 | 282.56 | 2,802,117 | -7.59(-2.61%) |
May 04, 2021 | 281.86 | 290.65 | 278.19 | 290.14 | 3,407,758 | +12.66(+4.56%) |