Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 421.44 | 421.99 | 408.11 | 409.76 | 1,565,379 | -9.09(-2.17%) |
Apr 28, 2022 | 425.77 | 425.77 | 414.88 | 418.86 | 1,422,965 | -3.10(-0.73%) |
Apr 27, 2022 | 423.14 | 428.62 | 416.54 | 421.96 | 1,073,084 | -1.05(-0.25%) |
Apr 26, 2022 | 423.91 | 428.92 | 420.25 | 423.01 | 1,518,722 | +3.03(+0.72%) |
Apr 25, 2022 | 420.08 | 421.81 | 410.86 | 419.98 | 1,580,852 | -2.75(-0.65%) |
Apr 22, 2022 | 418.08 | 427.57 | 415.71 | 422.73 | 1,531,002 | +5.93(+1.42%) |
Apr 21, 2022 | 431.46 | 432.36 | 416.15 | 416.80 | 2,042,605 | -13.59(-3.16%) |
Apr 20, 2022 | 436.09 | 437.49 | 429.36 | 430.39 | 1,725,167 | -5.72(-1.31%) |
Apr 19, 2022 | 438.56 | 450.90 | 434.71 | 436.11 | 2,155,289 | -7.15(-1.61%) |
Apr 18, 2022 | 442.84 | 447.55 | 435.36 | 443.26 | 1,727,900 | -0.21(-0.05%) |
Apr 14, 2022 | 447.50 | 449.22 | 441.93 | 443.47 | 2,072,373 | -1.45(-0.33%) |
Apr 13, 2022 | 446.63 | 450.06 | 442.13 | 444.92 | 1,278,371 | +1.56(+0.35%) |
Apr 12, 2022 | 442.08 | 447.33 | 437.51 | 443.36 | 1,584,466 | +3.13(+0.71%) |
Apr 11, 2022 | 439.80 | 449.90 | 438.28 | 440.23 | 2,015,314 | +2.59(+0.59%) |
Apr 08, 2022 | 443.52 | 447.19 | 435.83 | 437.64 | 1,804,261 | -3.78(-0.86%) |
Apr 07, 2022 | 429.56 | 443.22 | 427.47 | 441.43 | 2,143,566 | +10.37(+2.40%) |
Apr 06, 2022 | 423.29 | 433.89 | 423.29 | 431.06 | 2,047,242 | +6.96(+1.64%) |
Apr 05, 2022 | 421.98 | 431.28 | 420.44 | 424.10 | 2,356,824 | +3.06(+0.73%) |
Apr 04, 2022 | 424.33 | 424.82 | 416.81 | 421.04 | 1,229,994 | -1.87(-0.44%) |
Apr 01, 2022 | 419.34 | 425.76 | 416.12 | 422.91 | 1,238,468 | +4.34(+1.04%) |
Mar 31, 2022 | 419.10 | 425.65 | 418.19 | 418.56 | 1,750,720 | -4.31(-1.02%) |
Mar 30, 2022 | 416.59 | 423.93 | 416.58 | 422.88 | 1,813,374 | +8.35(+2.01%) |
Mar 29, 2022 | 410.84 | 415.45 | 407.11 | 414.53 | 2,612,568 | -7.43(-1.76%) |
Mar 28, 2022 | 426.07 | 427.15 | 420.38 | 421.96 | 1,766,376 | -8.23(-1.91%) |
Mar 25, 2022 | 426.75 | 433.86 | 426.72 | 430.19 | 1,736,387 | +3.73(+0.87%) |
Mar 24, 2022 | 422.26 | 428.14 | 420.30 | 426.46 | 1,447,527 | +4.25(+1.01%) |
Mar 23, 2022 | 421.03 | 424.35 | 419.46 | 422.21 | 1,808,107 | +4.42(+1.06%) |
Mar 22, 2022 | 416.71 | 420.88 | 411.73 | 417.80 | 2,231,746 | +0.56(+0.13%) |
Mar 21, 2022 | 409.30 | 424.76 | 409.30 | 417.24 | 3,422,149 | +13.11(+3.24%) |
Mar 18, 2022 | 412.18 | 414.86 | 399.88 | 404.13 | 5,500,365 | -2.28(-0.56%) |
Mar 17, 2022 | 404.97 | 409.44 | 402.82 | 406.42 | 3,108,952 | +6.88(+1.72%) |
Mar 16, 2022 | 412.54 | 414.29 | 390.08 | 399.54 | 6,131,773 | -25.92(-6.09%) |
Mar 15, 2022 | 421.74 | 427.12 | 417.50 | 425.46 | 1,875,663 | +4.00(+0.95%) |
Mar 14, 2022 | 426.19 | 426.51 | 416.49 | 421.46 | 2,610,200 | +5.13(+1.23%) |
Mar 11, 2022 | 419.13 | 425.47 | 415.92 | 416.33 | 2,793,677 | -5.04(-1.20%) |
Mar 10, 2022 | 427.32 | 419.36 | 421.37 | 3,215,690 | -4.13(-0.97%) | |
Mar 09, 2022 | 414.87 | 432.16 | 410.06 | 425.50 | 3,667,126 | -0.26(-0.06%) |
Mar 08, 2022 | 439.79 | 443.79 | 425.16 | 425.76 | 4,358,170 | -16.27(-3.68%) |
Mar 07, 2022 | 439.06 | 455.16 | 439.05 | 442.03 | 5,525,303 | +7.59(+1.75%) |
Mar 04, 2022 | 426.77 | 438.72 | 420.15 | 434.45 | 3,504,092 | +9.80(+2.31%) |
Mar 03, 2022 | 421.71 | 432.30 | 414.81 | 424.65 | 4,851,357 | -2.07(-0.48%) |
Mar 02, 2022 | 422.33 | 428.20 | 407.07 | 426.72 | 5,274,549 | -6.27(-1.45%) |
Mar 01, 2022 | 412.50 | 434.81 | 412.50 | 432.99 | 6,028,452 | +21.63(+5.26%) |
Feb 28, 2022 | 392.40 | 411.45 | 392.11 | 411.36 | 6,122,465 | +25.71(+6.67%) |
Feb 25, 2022 | 372.22 | 390.32 | 380.71 | 385.65 | 3,585,074 | +12.98(+3.48%) |
Feb 24, 2022 | 375.05 | 375.75 | 364.87 | 372.67 | 4,395,875 | +6.41(+1.75%) |
Feb 23, 2022 | 366.51 | 367.56 | 362.12 | 366.26 | 1,951,065 | +2.54(+0.70%) |
Feb 22, 2022 | 368.49 | 370.51 | 362.65 | 363.72 | 1,783,756 | -0.25(-0.07%) |
Feb 18, 2022 | 363.96 | 0 | -2.18(-0.59%) | |||
Feb 17, 2022 | 363.64 | 368.89 | 363.31 | 366.14 | 1,325,995 | +1.76(+0.48%) |
Feb 16, 2022 | 360.56 | 366.08 | 359.76 | 364.38 | 1,885,853 | +4.41(+1.22%) |
Feb 15, 2022 | 359.68 | 364.75 | 356.30 | 359.97 | 2,568,185 | -4.47(-1.23%) |
Feb 14, 2022 | 371.04 | 372.49 | 361.45 | 364.44 | 2,972,868 | -8.68(-2.33%) |
Feb 11, 2022 | 364.24 | 375.63 | 362.92 | 373.12 | 3,479,137 | +10.13(+2.79%) |
Feb 10, 2022 | 370.16 | 372.62 | 361.58 | 362.99 | 2,441,461 | -8.58(-2.31%) |
Feb 09, 2022 | 372.47 | 374.47 | 370.77 | 371.57 | 1,636,671 | -1.41(-0.38%) |
Feb 08, 2022 | 372.64 | 373.73 | 367.86 | 372.98 | 1,391,966 | +3.81(+1.03%) |
Feb 07, 2022 | 369.18 | 372.55 | 365.69 | 369.18 | 1,319,679 | +2.51(+0.69%) |
Feb 04, 2022 | 365.41 | 369.97 | 362.89 | 366.66 | 1,747,515 | -0.35(-0.09%) |
Feb 03, 2022 | 365.58 | 369.33 | 367.01 | 1,749,312 | +2.22(+0.61%) | |
Feb 02, 2022 | 363.63 | 365.74 | 362.60 | 364.79 | 1,720,179 | +0.31(+0.09%) |
Feb 01, 2022 | 367.50 | 367.77 | 363.73 | 364.48 | 2,071,680 | -2.00(-0.54%) |
Jan 31, 2022 | 367.76 | 362.28 | 366.48 | 2,509,527 | -3.79(-1.02%) | |
Jan 28, 2022 | 366.45 | 370.42 | 362.38 | 370.26 | 2,277,880 | +3.83(+1.05%) |
Jan 27, 2022 | 366.72 | 372.57 | 362.34 | 366.43 | 2,724,864 | -2.03(-0.55%) |
Jan 26, 2022 | 365.41 | 370.71 | 361.36 | 368.46 | 3,865,546 | +3.83(+1.05%) |
Jan 25, 2022 | 355.85 | 365.09 | 349.19 | 364.63 | 3,377,535 | +13.03(+3.71%) |
Jan 24, 2022 | 348.04 | 352.74 | 344.07 | 351.60 | 3,209,113 | +2.01(+0.57%) |
Jan 21, 2022 | 352.23 | 355.15 | 348.16 | 349.59 | 2,968,211 | -3.70(-1.05%) |
Jan 20, 2022 | 355.06 | 358.96 | 352.24 | 353.29 | 2,239,258 | -2.07(-0.58%) |
Jan 19, 2022 | 353.64 | 359.24 | 352.39 | 355.36 | 3,542,586 | +0.74(+0.21%) |
Jan 18, 2022 | 348.88 | 355.39 | 347.38 | 354.62 | 2,624,373 | +3.69(+1.05%) |
Jan 14, 2022 | 350.93 | 0 | +7.01(+2.04%) | |||
Jan 13, 2022 | 340.98 | 345.97 | 339.59 | 343.92 | 1,320,576 | +3.66(+1.07%) |
Jan 12, 2022 | 342.22 | 344.84 | 338.52 | 340.26 | 1,568,429 | -2.68(-0.78%) |
Jan 11, 2022 | 342.82 | 343.79 | 340.24 | 342.94 | 1,197,715 | +0.84(+0.24%) |
Jan 10, 2022 | 341.87 | 347.95 | 340.37 | 342.10 | 2,537,245 | +2.93(+0.86%) |
Jan 07, 2022 | 338.18 | 341.86 | 337.30 | 339.17 | 1,735,697 | +2.01(+0.60%) |
Jan 06, 2022 | 339.04 | 340.21 | 336.73 | 337.16 | 1,453,452 | -0.13(-0.04%) |
Jan 05, 2022 | 341.87 | 342.81 | 337.04 | 337.29 | 1,785,909 | -3.63(-1.06%) |
Jan 04, 2022 | 334.83 | 342.38 | 334.53 | 340.92 | 1,445,236 | +7.19(+2.15%) |
Jan 03, 2022 | 334.03 | 335.83 | 332.48 | 333.73 | 1,280,189 | -0.99(-0.30%) |
Dec 31, 2021 | 332.61 | 336.27 | 331.09 | 334.72 | 942,020 | +1.72(+0.52%) |
Dec 30, 2021 | 334.33 | 337.00 | 332.93 | 333.00 | 826,587 | -0.65(-0.19%) |
Dec 29, 2021 | 332.86 | 334.80 | 332.16 | 333.64 | 819,452 | +0.49(+0.15%) |
Dec 28, 2021 | 329.68 | 334.49 | 329.16 | 333.15 | 878,643 | +3.27(+0.99%) |
Dec 27, 2021 | 326.89 | 330.39 | 326.80 | 329.89 | 1,025,601 | +3.07(+0.94%) |
Dec 23, 2021 | 323.76 | 328.04 | 323.76 | 326.82 | 1,126,875 | +3.65(+1.13%) |
Dec 22, 2021 | 321.30 | 324.30 | 321.18 | 323.16 | 1,392,475 | +2.23(+0.70%) |
Dec 21, 2021 | 319.05 | 323.39 | 318.93 | 320.93 | 2,497,867 | +3.15(+0.99%) |
Dec 20, 2021 | 321.15 | 321.33 | 314.01 | 317.78 | 2,458,483 | -6.33(-1.95%) |
Dec 17, 2021 | 325.43 | 326.94 | 322.96 | 324.10 | 3,206,667 | -0.66(-0.20%) |
Dec 16, 2021 | 325.55 | 327.70 | 323.66 | 324.76 | 1,258,707 | +0.40(+0.12%) |
Dec 15, 2021 | 325.28 | 325.52 | 320.21 | 324.37 | 1,282,339 | -1.15(-0.35%) |
Dec 14, 2021 | 323.74 | 328.12 | 323.74 | 325.52 | 1,896,047 | +0.08(+0.03%) |
Dec 13, 2021 | 324.35 | 326.61 | 321.63 | 325.43 | 1,848,262 | +0.63(+0.19%) |
Dec 10, 2021 | 325.71 | 327.02 | 324.54 | 324.80 | 1,253,672 | +1.20(+0.37%) |
Dec 09, 2021 | 320.15 | 325.02 | 318.58 | 323.60 | 1,689,969 | +2.37(+0.74%) |
Dec 08, 2021 | 319.93 | 322.45 | 319.29 | 321.22 | 1,461,131 | +1.80(+0.56%) |
Dec 07, 2021 | 320.21 | 322.19 | 319.07 | 319.42 | 1,635,949 | -0.74(-0.23%) |
Dec 06, 2021 | 317.62 | 322.48 | 317.62 | 320.17 | 2,066,694 | +5.79(+1.84%) |
Dec 03, 2021 | 312.06 | 314.91 | 311.11 | 314.38 | 1,702,534 | +3.09(+0.99%) |
Dec 02, 2021 | 310.79 | 314.47 | 309.21 | 311.29 | 1,915,611 | +1.99(+0.64%) |
Dec 01, 2021 | 315.50 | 316.39 | 309.09 | 309.30 | 2,387,304 | -4.61(-1.47%) |
Nov 30, 2021 | 317.57 | 318.53 | 313.64 | 313.91 | 2,933,373 | -4.81(-1.51%) |
Nov 29, 2021 | 321.31 | 321.88 | 316.83 | 318.73 | 1,597,220 | -1.39(-0.43%) |
Nov 26, 2021 | 316.92 | 320.60 | 315.79 | 320.12 | 1,156,105 | -0.80(-0.25%) |
Nov 24, 2021 | 322.12 | 324.12 | 320.43 | 320.92 | 1,214,704 | -1.49(-0.46%) |
Nov 23, 2021 | 322.23 | 325.13 | 321.94 | 322.42 | 1,298,352 | +0.19(+0.06%) |
Nov 22, 2021 | 319.19 | 324.67 | 318.96 | 322.23 | 1,322,081 | +3.31(+1.04%) |
Nov 19, 2021 | 318.40 | 320.38 | 316.97 | 318.92 | 1,527,362 | -0.60(-0.19%) |
Nov 18, 2021 | 320.12 | 319.87 | 319.25 | 319.52 | 1,532,344 | +0.08(+0.03%) |
Nov 17, 2021 | 317.09 | 320.89 | 317.09 | 319.44 | 1,874,616 | +1.51(+0.48%) |
Nov 16, 2021 | 319.34 | 320.98 | 317.35 | 317.92 | 1,320,901 | -0.51(-0.16%) |
Nov 15, 2021 | 317.16 | 319.12 | 317.05 | 318.44 | 1,144,059 | +1.74(+0.55%) |
Nov 12, 2021 | 313.49 | 317.94 | 312.94 | 316.70 | 1,175,163 | +2.96(+0.94%) |
Nov 11, 2021 | 314.91 | 314.97 | 311.32 | 313.74 | 1,301,475 | -2.67(-0.84%) |
Nov 10, 2021 | 316.43 | 316.41 | 1,358,255 | +0.54(+0.17%) | ||
Nov 09, 2021 | 318.87 | 319.45 | 314.87 | 315.87 | 1,893,589 | -3.37(-1.06%) |
Nov 08, 2021 | 319.10 | 320.40 | 315.32 | 319.24 | 1,853,039 | +1.77(+0.56%) |
Nov 05, 2021 | 314.73 | 318.06 | 314.17 | 317.48 | 2,296,755 | +4.10(+1.31%) |
Nov 04, 2021 | 309.45 | 313.60 | 309.45 | 313.38 | 1,978,167 | +3.88(+1.25%) |
Nov 03, 2021 | 304.03 | 311.13 | 302.85 | 309.50 | 2,036,900 | +4.71(+1.54%) |
Nov 02, 2021 | 309.59 | 310.14 | 303.86 | 304.79 | 2,940,204 | -4.31(-1.40%) |
Nov 01, 2021 | 308.68 | 312.16 | 309.58 | 309.11 | 1,998,588 | -1.30(-0.42%) |
Oct 29, 2021 | 308.24 | 312.31 | 307.15 | 310.40 | 1,950,114 | +0.87(+0.28%) |
Oct 28, 2021 | 308.24 | 312.77 | 303.70 | 309.54 | 3,077,243 | +0.42(+0.14%) |
Oct 27, 2021 | 311.04 | 314.25 | 308.74 | 309.12 | 3,014,109 | -0.91(-0.29%) |
Oct 26, 2021 | 325.36 | 310.02 | 10,103,408 | -41.49(-11.80%) | ||
Oct 25, 2021 | 351.12 | 353.17 | 349.91 | 351.51 | 1,445,531 | +1.62(+0.46%) |
Oct 22, 2021 | 349.27 | 352.16 | 349.27 | 349.90 | 1,169,145 | +1.36(+0.39%) |
Oct 21, 2021 | 347.12 | 348.64 | 342.93 | 348.53 | 860,384 | +1.88(+0.54%) |
Oct 20, 2021 | 347.26 | 348.00 | 345.41 | 346.65 | 1,022,550 | +0.06(+0.02%) |
Oct 19, 2021 | 342.33 | 346.70 | 339.67 | 346.60 | 1,125,760 | +5.67(+1.66%) |
Oct 18, 2021 | 340.30 | 343.62 | 338.01 | 340.93 | 1,086,270 | -0.58(-0.17%) |
Oct 15, 2021 | 340.09 | 342.09 | 339.54 | 341.51 | 1,020,269 | +3.31(+0.98%) |
Oct 14, 2021 | 338.15 | 340.14 | 336.59 | 338.19 | 1,043,014 | +0.29(+0.09%) |
Oct 13, 2021 | 335.90 | 338.49 | 330.14 | 337.90 | 1,179,872 | +3.40(+1.02%) |
Oct 12, 2021 | 333.44 | 336.61 | 332.53 | 334.50 | 899,563 | +0.97(+0.29%) |
Oct 11, 2021 | 331.50 | 335.63 | 330.77 | 333.53 | 1,066,569 | +3.11(+0.94%) |
Oct 08, 2021 | 328.86 | 331.74 | 327.67 | 330.42 | 823,049 | +1.84(+0.56%) |
Oct 07, 2021 | 327.08 | 331.10 | 327.08 | 328.58 | 1,116,253 | +1.67(+0.51%) |
Oct 06, 2021 | 324.14 | 327.05 | 321.50 | 326.91 | 1,066,225 | +2.09(+0.64%) |
Oct 05, 2021 | 323.18 | 327.34 | 322.08 | 324.82 | 952,162 | +1.64(+0.51%) |
Oct 04, 2021 | 324.76 | 327.17 | 321.03 | 323.17 | 1,206,985 | -1.69(-0.52%) |
Oct 01, 2021 | 324.41 | 326.62 | 320.17 | 324.86 | 1,028,179 | +2.52(+0.78%) |
Sep 30, 2021 | 328.35 | 329.07 | 322.15 | 322.34 | 1,128,828 | -4.85(-1.48%) |
Sep 29, 2021 | 325.17 | 329.33 | 322.22 | 327.19 | 1,656,954 | -1.74(-0.53%) |
Sep 28, 2021 | 330.06 | 331.88 | 326.84 | 328.93 | 1,220,574 | -1.13(-0.34%) |
Sep 27, 2021 | 328.92 | 333.68 | 328.15 | 330.06 | 1,997,699 | +3.59(+1.10%) |
Sep 24, 2021 | 325.96 | 329.67 | 324.59 | 326.47 | 1,812,505 | +4.97(+1.55%) |
Sep 23, 2021 | 317.85 | 322.04 | 317.68 | 321.50 | 1,462,257 | +2.31(+0.72%) |
Sep 22, 2021 | 315.84 | 320.57 | 315.73 | 319.19 | 1,430,231 | +5.31(+1.69%) |
Sep 21, 2021 | 316.40 | 317.64 | 313.00 | 313.89 | 1,409,850 | -2.25(-0.71%) |
Sep 20, 2021 | 316.36 | 318.14 | 313.74 | 316.14 | 1,831,117 | -2.35(-0.74%) |
Sep 17, 2021 | 317.53 | 320.20 | 316.78 | 318.49 | 2,256,923 | -0.49(-0.15%) |
Sep 16, 2021 | 322.70 | 323.13 | 318.28 | 318.98 | 1,554,008 | -3.34(-1.03%) |
Sep 15, 2021 | 322.06 | 324.05 | 321.23 | 322.31 | 1,240,531 | +0.68(+0.21%) |
Sep 14, 2021 | 325.05 | 325.33 | 319.89 | 321.63 | 1,419,357 | -1.84(-0.57%) |
Sep 13, 2021 | 324.97 | 326.25 | 320.15 | 323.47 | 1,594,442 | +0.40(+0.12%) |
Sep 10, 2021 | 326.40 | 326.99 | 323.01 | 323.07 | 1,310,675 | -2.85(-0.87%) |
Sep 09, 2021 | 327.39 | 328.51 | 324.92 | 325.92 | 1,176,575 | -2.36(-0.72%) |
Sep 08, 2021 | 327.28 | 330.26 | 326.41 | 328.28 | 1,301,152 | +2.11(+0.65%) |
Sep 07, 2021 | 331.33 | 332.52 | 326.05 | 326.17 | 2,177,573 | -6.35(-1.91%) |
Sep 03, 2021 | 334.44 | 334.64 | 332.17 | 332.52 | 956,781 | -1.91(-0.57%) |
Sep 02, 2021 | 333.28 | 335.08 | 332.07 | 334.44 | 2,217,831 | +1.30(+0.39%) |
Sep 01, 2021 | 334.67 | 335.80 | 333.03 | 333.14 | 1,194,877 | -2.93(-0.87%) |
Aug 31, 2021 | 335.70 | 337.05 | 334.48 | 336.07 | 1,160,461 | +0.33(+0.10%) |
Aug 30, 2021 | 335.93 | 337.52 | 335.47 | 335.75 | 1,062,462 | +0.06(+0.02%) |
Aug 27, 2021 | 336.89 | 337.86 | 334.94 | 335.69 | 1,298,169 | +0.34(+0.10%) |
Aug 26, 2021 | 333.01 | 335.68 | 331.30 | 335.35 | 1,263,061 | +2.66(+0.80%) |
Aug 25, 2021 | 333.56 | 334.45 | 331.99 | 332.69 | 1,028,226 | -0.23(-0.07%) |
Aug 24, 2021 | 332.89 | 334.30 | 331.92 | 332.92 | 887,185 | +1.53(+0.46%) |
Aug 23, 2021 | 331.93 | 332.98 | 330.51 | 331.39 | 892,695 | +0.17(+0.05%) |
Aug 20, 2021 | 328.97 | 332.74 | 327.88 | 331.22 | 975,413 | +2.91(+0.89%) |
Aug 19, 2021 | 329.42 | 333.75 | 327.88 | 328.31 | 1,451,228 | -2.38(-0.72%) |
Aug 18, 2021 | 333.38 | 334.31 | 330.65 | 330.69 | 1,035,784 | -4.64(-1.38%) |
Aug 17, 2021 | 332.96 | 336.19 | 332.61 | 335.33 | 1,694,180 | +1.25(+0.37%) |
Aug 16, 2021 | 331.97 | 334.32 | 329.73 | 334.08 | 1,753,252 | +2.11(+0.63%) |
Aug 13, 2021 | 334.08 | 334.83 | 331.54 | 331.97 | 1,318,101 | -1.64(-0.49%) |
Aug 12, 2021 | 336.00 | 337.83 | 332.73 | 333.61 | 1,084,546 | -3.29(-0.98%) |
Aug 11, 2021 | 336.12 | 337.88 | 334.77 | 336.90 | 983,686 | +0.98(+0.29%) |
Aug 10, 2021 | 334.02 | 336.68 | 333.94 | 335.92 | 908,034 | +1.11(+0.33%) |
Aug 09, 2021 | 334.49 | 336.09 | 333.64 | 334.81 | 1,018,938 | -0.94(-0.28%) |
Aug 06, 2021 | 335.98 | 337.05 | 334.36 | 335.75 | 759,665 | +1.18(+0.35%) |
Aug 05, 2021 | 336.11 | 336.64 | 333.73 | 334.57 | 984,400 | -0.80(-0.24%) |
Aug 04, 2021 | 338.01 | 338.81 | 333.48 | 335.37 | 1,734,069 | -7.24(-2.11%) |
Aug 03, 2021 | 342.54 | 343.03 | 339.41 | 342.61 | 940,906 | +1.07(+0.31%) |
Aug 02, 2021 | 345.25 | 347.79 | 341.34 | 341.54 | 1,268,308 | -3.12(-0.91%) |
Jul 30, 2021 | 345.04 | 346.49 | 343.22 | 344.67 | 861,339 | -0.86(-0.25%) |
Jul 29, 2021 | 347.62 | 348.55 | 344.37 | 345.53 | 813,766 | -0.19(-0.06%) |
Jul 28, 2021 | 348.68 | 348.91 | 343.67 | 345.72 | 840,135 | -1.78(-0.51%) |
Jul 27, 2021 | 341.50 | 348.26 | 341.50 | 347.50 | 1,574,892 | +6.19(+1.82%) |
Jul 26, 2021 | 345.90 | 347.16 | 339.78 | 341.31 | 2,933,029 | -11.80(-3.34%) |
Jul 23, 2021 | 354.22 | 354.71 | 352.57 | 353.11 | 858,684 | +0.78(+0.22%) |
Jul 22, 2021 | 353.09 | 353.82 | 350.38 | 352.33 | 742,325 | -0.89(-0.25%) |
Jul 21, 2021 | 352.37 | 356.75 | 351.83 | 353.22 | 995,076 | +0.84(+0.24%) |
Jul 20, 2021 | 345.91 | 352.99 | 345.90 | 352.37 | 1,367,708 | +7.38(+2.14%) |
Jul 19, 2021 | 348.18 | 349.44 | 340.86 | 344.99 | 1,463,914 | -4.75(-1.36%) |
Jul 16, 2021 | 351.11 | 352.13 | 348.01 | 349.74 | 960,815 | -1.03(-0.29%) |
Jul 15, 2021 | 347.87 | 351.14 | 347.75 | 350.77 | 769,303 | +1.33(+0.38%) |
Jul 14, 2021 | 350.39 | 350.90 | 347.95 | 349.44 | 753,701 | -0.95(-0.27%) |
Jul 13, 2021 | 351.46 | 353.03 | 350.11 | 350.39 | 764,961 | -1.14(-0.32%) |
Jul 12, 2021 | 354.15 | 355.46 | 348.89 | 351.53 | 1,088,304 | -3.75(-1.05%) |
Jul 09, 2021 | 354.89 | 356.46 | 353.11 | 355.27 | 585,608 | +2.96(+0.84%) |
Jul 08, 2021 | 351.76 | 353.96 | 350.47 | 352.32 | 964,650 | -3.30(-0.93%) |
Jul 07, 2021 | 350.92 | 356.66 | 349.99 | 355.62 | 1,027,782 | +4.46(+1.27%) |
Jul 06, 2021 | 352.39 | 352.71 | 346.53 | 351.16 | 1,232,265 | -2.62(-0.74%) |
Jul 02, 2021 | 354.01 | 355.35 | 351.42 | 353.77 | 839,854 | +1.18(+0.33%) |
Jul 01, 2021 | 349.90 | 353.43 | 349.81 | 352.60 | 811,904 | +1.73(+0.49%) |
Jun 30, 2021 | 347.29 | 351.87 | 346.47 | 350.86 | 1,161,488 | +4.57(+1.32%) |
Jun 29, 2021 | 352.28 | 352.76 | 346.13 | 346.29 | 1,319,875 | -6.17(-1.75%) |
Jun 28, 2021 | 353.94 | 354.93 | 351.30 | 352.46 | 839,131 | -1.80(-0.51%) |
Jun 25, 2021 | 349.51 | 355.56 | 349.51 | 354.25 | 1,841,969 | +3.97(+1.13%) |
Jun 24, 2021 | 351.95 | 352.38 | 349.47 | 350.29 | 1,113,861 | +0.37(+0.11%) |
Jun 23, 2021 | 354.44 | 354.44 | 349.85 | 349.92 | 1,103,782 | -4.78(-1.35%) |
Jun 22, 2021 | 353.82 | 355.99 | 352.07 | 354.69 | 685,291 | -0.02(-0.01%) |
Jun 21, 2021 | 353.53 | 357.44 | 352.96 | 354.71 | 1,279,944 | +3.07(+0.87%) |
Jun 18, 2021 | 352.94 | 354.34 | 351.46 | 351.64 | 2,605,765 | -3.44(-0.97%) |
Jun 17, 2021 | 356.36 | 357.51 | 351.99 | 355.08 | 1,344,125 | -0.65(-0.18%) |
Jun 16, 2021 | 362.42 | 362.60 | 355.36 | 355.73 | 1,643,481 | -5.75(-1.59%) |
Jun 15, 2021 | 361.67 | 363.56 | 360.79 | 361.48 | 1,017,857 | +0.64(+0.18%) |
Jun 14, 2021 | 359.45 | 361.16 | 357.84 | 360.84 | 936,526 | +1.29(+0.36%) |
Jun 11, 2021 | 360.53 | 360.88 | 357.19 | 359.55 | 810,082 | +0.00(+0.00%) |
Jun 10, 2021 | 360.87 | 361.42 | 358.04 | 359.55 | 985,379 | +0.85(+0.24%) |
Jun 09, 2021 | 360.99 | 360.99 | 357.14 | 358.70 | 1,128,062 | -1.60(-0.45%) |
Jun 08, 2021 | 363.06 | 364.13 | 358.95 | 360.30 | 1,148,397 | -2.76(-0.76%) |
Jun 07, 2021 | 366.34 | 366.97 | 361.30 | 363.06 | 1,173,264 | -2.40(-0.66%) |
Jun 04, 2021 | 359.81 | 366.78 | 359.45 | 365.47 | 1,980,078 | +6.26(+1.74%) |
Jun 03, 2021 | 355.88 | 359.38 | 355.26 | 359.21 | 1,779,002 | +2.10(+0.59%) |
Jun 02, 2021 | 354.25 | 357.49 | 352.98 | 357.11 | 1,085,991 | +2.94(+0.83%) |
Jun 01, 2021 | 356.31 | 356.50 | 353.44 | 354.17 | 1,037,578 | -0.26(-0.07%) |
May 28, 2021 | 356.75 | 357.95 | 353.80 | 354.43 | 1,009,631 | -2.40(-0.67%) |
May 27, 2021 | 356.84 | 357.35 | 353.97 | 356.83 | 4,319,241 | +3.00(+0.85%) |
May 26, 2021 | 355.16 | 355.61 | 352.06 | 353.83 | 1,085,160 | -1.59(-0.45%) |
May 25, 2021 | 357.30 | 358.78 | 354.80 | 355.42 | 1,062,349 | -1.71(-0.48%) |
May 24, 2021 | 358.78 | 359.01 | 355.52 | 357.13 | 1,011,171 | +0.45(+0.13%) |
May 21, 2021 | 358.59 | 361.25 | 355.15 | 356.68 | 968,907 | -1.01(-0.28%) |
May 20, 2021 | 356.28 | 358.81 | 355.62 | 357.69 | 1,188,445 | +2.56(+0.72%) |
May 19, 2021 | 354.63 | 355.30 | 351.27 | 355.13 | 1,080,179 | -1.55(-0.43%) |
May 18, 2021 | 360.41 | 363.08 | 356.55 | 356.68 | 1,272,304 | -3.59(-1.00%) |
May 17, 2021 | 358.90 | 361.11 | 358.05 | 360.27 | 1,062,957 | +0.31(+0.09%) |
May 14, 2021 | 359.39 | 361.17 | 357.94 | 359.96 | 868,328 | +2.77(+0.78%) |
May 13, 2021 | 351.33 | 359.59 | 350.90 | 357.18 | 1,200,688 | +6.59(+1.88%) |
May 12, 2021 | 357.37 | 359.56 | 350.47 | 350.60 | 1,773,432 | -6.63(-1.86%) |
May 11, 2021 | 360.67 | 360.79 | 354.09 | 357.23 | 1,469,142 | -4.90(-1.35%) |
May 10, 2021 | 360.49 | 365.68 | 360.43 | 362.13 | 1,713,792 | +2.58(+0.72%) |
May 07, 2021 | 356.47 | 361.63 | 355.45 | 359.55 | 1,306,732 | +2.76(+0.77%) |
May 06, 2021 | 357.39 | 358.59 | 355.55 | 356.79 | 1,172,004 | +0.89(+0.25%) |
May 05, 2021 | 355.87 | 356.92 | 351.59 | 355.89 | 1,172,113 | -1.02(-0.29%) |
May 04, 2021 | 356.70 | 359.38 | 354.21 | 356.92 | 1,638,429 | +2.00(+0.56%) |