Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 284.97 | 292.09 | 280.47 | 286.58 | 445,663 | -0.64(-0.22%) |
Apr 28, 2022 | 283.77 | 291.28 | 274.67 | 287.22 | 483,380 | +10.07(+3.63%) |
Apr 27, 2022 | 284.98 | 288.77 | 275.86 | 277.15 | 402,181 | -8.72(-3.05%) |
Apr 26, 2022 | 298.20 | 298.67 | 285.45 | 285.87 | 241,098 | -16.27(-5.38%) |
Apr 25, 2022 | 297.10 | 302.33 | 294.02 | 302.14 | 438,955 | +6.31(+2.13%) |
Apr 22, 2022 | 312.95 | 320.75 | 295.53 | 295.83 | 249,243 | -19.81(-6.28%) |
Apr 21, 2022 | 329.10 | 330.31 | 315.02 | 315.64 | 210,331 | -10.34(-3.17%) |
Apr 20, 2022 | 324.56 | 331.56 | 320.56 | 325.98 | 228,863 | +2.56(+0.79%) |
Apr 19, 2022 | 302.72 | 327.31 | 302.72 | 323.42 | 317,041 | +21.91(+7.27%) |
Apr 18, 2022 | 306.39 | 308.07 | 299.04 | 301.51 | 196,882 | -4.57(-1.49%) |
Apr 14, 2022 | 306.32 | 306.35 | 298.45 | 306.08 | 256,069 | +1.65(+0.54%) |
Apr 13, 2022 | 300.24 | 306.99 | 299.01 | 304.43 | 165,077 | +4.79(+1.60%) |
Apr 12, 2022 | 303.03 | 308.11 | 296.84 | 299.64 | 161,780 | -0.12(-0.04%) |
Apr 11, 2022 | 313.14 | 313.14 | 298.47 | 299.76 | 263,318 | -14.77(-4.70%) |
Apr 08, 2022 | 315.36 | 319.77 | 310.03 | 314.53 | 234,888 | -2.99(-0.94%) |
Apr 07, 2022 | 314.24 | 320.41 | 314.24 | 317.52 | 163,210 | +3.76(+1.20%) |
Apr 06, 2022 | 317.69 | 318.70 | 310.50 | 313.76 | 264,684 | -8.90(-2.76%) |
Apr 05, 2022 | 328.60 | 336.05 | 321.20 | 322.66 | 200,917 | -3.04(-0.93%) |
Apr 04, 2022 | 333.00 | 333.70 | 324.31 | 325.70 | 295,394 | -12.94(-3.82%) |
Apr 01, 2022 | 333.72 | 340.85 | 331.07 | 338.64 | 225,386 | +7.40(+2.23%) |
Mar 31, 2022 | 330.00 | 342.38 | 328.67 | 331.24 | 431,166 | +2.73(+0.83%) |
Mar 30, 2022 | 329.98 | 332.25 | 326.01 | 328.51 | 175,519 | -2.99(-0.90%) |
Mar 29, 2022 | 328.06 | 331.73 | 324.88 | 331.50 | 250,790 | +9.69(+3.01%) |
Mar 28, 2022 | 320.77 | 322.92 | 314.59 | 321.81 | 170,653 | +2.93(+0.92%) |
Mar 25, 2022 | 323.31 | 325.00 | 315.38 | 318.88 | 204,078 | -2.59(-0.81%) |
Mar 24, 2022 | 313.66 | 322.36 | 306.97 | 321.47 | 268,687 | +10.44(+3.36%) |
Mar 23, 2022 | 310.20 | 312.35 | 302.60 | 311.03 | 244,764 | -2.31(-0.74%) |
Mar 22, 2022 | 305.31 | 319.19 | 304.58 | 313.34 | 208,346 | +6.60(+2.15%) |
Mar 21, 2022 | 303.06 | 307.83 | 300.80 | 306.74 | 194,285 | +2.41(+0.79%) |
Mar 18, 2022 | 307.65 | 312.37 | 303.59 | 304.33 | 497,159 | -3.32(-1.08%) |
Mar 17, 2022 | 294.75 | 308.18 | 291.93 | 307.65 | 262,615 | +13.12(+4.45%) |
Mar 16, 2022 | 294.38 | 299.97 | 284.38 | 294.53 | 433,122 | +4.89(+1.69%) |
Mar 15, 2022 | 282.59 | 293.30 | 279.31 | 289.64 | 242,007 | +12.09(+4.36%) |
Mar 14, 2022 | 287.28 | 290.66 | 274.30 | 277.55 | 227,602 | -9.24(-3.22%) |
Mar 11, 2022 | 309.35 | 309.35 | 286.73 | 286.79 | 201,178 | -18.83(-6.16%) |
Mar 10, 2022 | 298.87 | 307.38 | 294.46 | 305.62 | 256,446 | -1.12(-0.37%) |
Mar 09, 2022 | 298.62 | 307.86 | 298.62 | 306.74 | 175,577 | +16.35(+5.63%) |
Mar 08, 2022 | 295.47 | 298.33 | 287.50 | 290.39 | 245,378 | -8.25(-2.76%) |
Mar 07, 2022 | 314.26 | 317.38 | 297.24 | 298.64 | 287,188 | -15.08(-4.81%) |
Mar 04, 2022 | 309.30 | 314.53 | 304.16 | 313.72 | 254,753 | +2.54(+0.82%) |
Mar 03, 2022 | 320.19 | 322.15 | 309.09 | 311.18 | 153,485 | -4.67(-1.48%) |
Mar 02, 2022 | 314.45 | 318.25 | 308.27 | 315.85 | 190,059 | +2.36(+0.75%) |
Mar 01, 2022 | 311.07 | 315.34 | 306.32 | 313.49 | 276,522 | +2.75(+0.88%) |
Feb 28, 2022 | 307.50 | 312.32 | 305.21 | 310.74 | 276,951 | -1.56(-0.50%) |
Feb 25, 2022 | 309.46 | 312.52 | 305.33 | 312.30 | 214,853 | +5.38(+1.75%) |
Feb 24, 2022 | 283.21 | 306.92 | 281.04 | 306.92 | 291,609 | +16.24(+5.59%) |
Feb 23, 2022 | 299.10 | 301.10 | 290.25 | 290.68 | 252,788 | -5.96(-2.01%) |
Feb 22, 2022 | 295.85 | 301.18 | 293.04 | 296.64 | 247,749 | -1.74(-0.58%) |
Feb 18, 2022 | 298.38 | 0 | -8.73(-2.84%) | |||
Feb 17, 2022 | 320.78 | 321.14 | 306.77 | 307.11 | 406,637 | -18.31(-5.63%) |
Feb 16, 2022 | 301.96 | 328.55 | 293.38 | 325.42 | 1,016,453 | +20.72(+6.80%) |
Feb 15, 2022 | 296.18 | 307.52 | 296.18 | 304.70 | 339,847 | +14.27(+4.91%) |
Feb 14, 2022 | 294.40 | 300.06 | 287.70 | 290.43 | 462,318 | -4.39(-1.49%) |
Feb 11, 2022 | 307.44 | 308.37 | 292.92 | 294.82 | 324,905 | -12.29(-4.00%) |
Feb 10, 2022 | 307.55 | 316.89 | 305.31 | 307.11 | 286,425 | -8.81(-2.79%) |
Feb 09, 2022 | 310.19 | 319.69 | 310.19 | 315.92 | 247,036 | +6.89(+2.23%) |
Feb 08, 2022 | 289.84 | 310.00 | 285.49 | 309.03 | 751,022 | +19.19(+6.62%) |
Feb 07, 2022 | 296.00 | 300.41 | 289.35 | 289.84 | 235,030 | -5.81(-1.97%) |
Feb 04, 2022 | 287.27 | 299.24 | 285.45 | 295.65 | 247,843 | +5.13(+1.77%) |
Feb 03, 2022 | 296.00 | 285.85 | 290.52 | 740,580 | -17.44(-5.66%) | |
Feb 02, 2022 | 303.92 | 309.99 | 297.22 | 307.96 | 596,381 | +6.61(+2.19%) |
Feb 01, 2022 | 301.44 | 304.02 | 295.99 | 301.35 | 437,014 | +24.10(+8.69%) |
Jan 28, 2022 | 278.63 | 278.63 | 268.50 | 277.25 | 856,194 | -0.05(-0.02%) |
Jan 27, 2022 | 300.83 | 300.83 | 275.00 | 277.30 | 416,985 | -19.84(-6.68%) |
Jan 26, 2022 | 298.59 | 305.01 | 294.30 | 297.14 | 711,857 | +0.30(+0.10%) |
Jan 25, 2022 | 304.84 | 307.95 | 295.81 | 296.84 | 611,087 | -15.10(-4.84%) |
Jan 24, 2022 | 300.03 | 312.57 | 291.81 | 311.94 | 730,179 | +7.37(+2.42%) |
Jan 21, 2022 | 297.93 | 307.27 | 297.88 | 304.57 | 836,701 | +1.82(+0.60%) |
Jan 20, 2022 | 304.21 | 310.99 | 302.02 | 302.75 | 429,917 | +0.73(+0.24%) |
Jan 19, 2022 | 294.19 | 303.07 | 292.40 | 302.02 | 509,948 | +9.64(+3.30%) |
Jan 18, 2022 | 296.38 | 296.38 | 287.15 | 292.38 | 427,228 | -8.84(-2.93%) |
Jan 14, 2022 | 301.22 | 0 | -5.57(-1.82%) | |||
Jan 13, 2022 | 316.80 | 316.80 | 304.78 | 306.79 | 374,164 | -8.64(-2.74%) |
Jan 12, 2022 | 319.59 | 324.10 | 310.06 | 315.43 | 301,950 | -3.67(-1.15%) |
Jan 11, 2022 | 307.18 | 322.94 | 306.40 | 319.10 | 744,571 | +12.30(+4.01%) |
Jan 10, 2022 | 312.54 | 314.64 | 302.90 | 306.80 | 995,453 | -12.48(-3.91%) |
Jan 07, 2022 | 334.79 | 336.02 | 319.04 | 319.28 | 434,240 | -17.16(-5.10%) |
Jan 06, 2022 | 337.53 | 343.36 | 326.00 | 336.44 | 245,567 | -1.76(-0.52%) |
Jan 05, 2022 | 359.43 | 364.11 | 337.48 | 338.20 | 359,213 | -23.39(-6.47%) |
Jan 04, 2022 | 366.29 | 368.97 | 355.45 | 361.59 | 316,222 | -4.70(-1.28%) |
Jan 03, 2022 | 358.00 | 366.32 | 353.32 | 366.29 | 240,036 | +7.12(+1.98%) |
Dec 31, 2021 | 361.02 | 364.94 | 358.35 | 359.17 | 169,419 | -2.89(-0.80%) |
Dec 30, 2021 | 361.33 | 370.51 | 361.33 | 362.06 | 232,911 | +0.22(+0.06%) |
Dec 29, 2021 | 358.55 | 363.86 | 358.00 | 361.84 | 127,308 | +4.40(+1.23%) |
Dec 28, 2021 | 360.20 | 360.27 | 355.22 | 357.44 | 215,339 | -0.39(-0.11%) |
Dec 27, 2021 | 353.80 | 358.19 | 349.46 | 357.83 | 159,520 | +5.62(+1.60%) |
Dec 23, 2021 | 343.88 | 353.64 | 341.84 | 352.21 | 215,211 | +8.81(+2.57%) |
Dec 22, 2021 | 333.76 | 344.68 | 333.61 | 343.40 | 215,625 | +11.20(+3.37%) |
Dec 21, 2021 | 318.24 | 333.07 | 318.24 | 332.20 | 289,280 | +15.97(+5.05%) |
Dec 20, 2021 | 316.23 | 317.30 | 309.44 | 316.23 | 249,539 | +0.68(+0.22%) |
Dec 17, 2021 | 309.64 | 319.89 | 305.12 | 315.55 | 750,658 | +5.55(+1.79%) |
Dec 16, 2021 | 316.46 | 319.30 | 307.86 | 310.00 | 278,205 | -5.46(-1.73%) |
Dec 15, 2021 | 313.01 | 315.69 | 309.27 | 315.46 | 218,016 | +4.19(+1.35%) |
Dec 14, 2021 | 310.00 | 313.98 | 306.60 | 311.27 | 216,692 | -1.12(-0.36%) |
Dec 13, 2021 | 306.10 | 313.26 | 300.11 | 312.39 | 344,458 | +6.36(+2.08%) |
Dec 10, 2021 | 313.78 | 314.96 | 305.93 | 306.03 | 265,586 | -6.15(-1.97%) |
Dec 09, 2021 | 323.88 | 326.98 | 312.18 | 312.18 | 182,388 | -12.23(-3.77%) |
Dec 08, 2021 | 321.50 | 326.41 | 316.87 | 324.41 | 194,075 | +3.63(+1.13%) |
Dec 07, 2021 | 314.23 | 326.79 | 314.23 | 320.78 | 410,958 | +12.63(+4.10%) |
Dec 06, 2021 | 302.07 | 310.25 | 297.22 | 308.15 | 306,220 | +7.52(+2.50%) |
Dec 03, 2021 | 314.35 | 316.62 | 295.71 | 300.63 | 275,988 | -11.81(-3.78%) |
Dec 02, 2021 | 305.23 | 314.98 | 304.57 | 312.44 | 277,409 | +6.73(+2.20%) |
Dec 01, 2021 | 317.17 | 325.23 | 305.71 | 305.71 | 227,158 | -9.07(-2.88%) |
Nov 30, 2021 | 319.12 | 321.41 | 312.43 | 314.78 | 615,482 | -4.34(-1.36%) |
Nov 29, 2021 | 327.69 | 331.62 | 318.64 | 319.12 | 218,514 | -6.86(-2.10%) |
Nov 26, 2021 | 338.52 | 346.71 | 324.90 | 325.98 | 207,453 | -11.80(-3.49%) |
Nov 24, 2021 | 328.67 | 338.17 | 324.65 | 337.78 | 124,672 | +9.60(+2.93%) |
Nov 23, 2021 | 332.81 | 339.76 | 324.67 | 328.18 | 233,199 | -7.14(-2.13%) |
Nov 22, 2021 | 340.06 | 343.54 | 335.00 | 335.32 | 179,235 | -4.67(-1.37%) |
Nov 19, 2021 | 342.99 | 344.80 | 338.51 | 339.99 | 204,803 | -0.21(-0.06%) |
Nov 18, 2021 | 345.43 | 340.19 | 338.16 | 340.20 | 175,761 | -3.30(-0.96%) |
Nov 17, 2021 | 352.00 | 352.00 | 342.30 | 343.50 | 185,063 | -8.24(-2.34%) |
Nov 16, 2021 | 348.10 | 354.43 | 344.68 | 351.74 | 135,551 | +3.38(+0.97%) |
Nov 15, 2021 | 361.35 | 366.49 | 346.50 | 348.36 | 201,720 | -12.53(-3.47%) |
Nov 12, 2021 | 358.40 | 364.46 | 355.50 | 360.89 | 196,414 | +4.30(+1.21%) |
Nov 11, 2021 | 357.32 | 362.56 | 351.21 | 356.59 | 271,374 | +1.02(+0.29%) |
Nov 10, 2021 | 369.00 | 354.80 | 355.57 | 362,994 | -15.78(-4.25%) | |
Nov 09, 2021 | 363.44 | 373.17 | 360.09 | 371.35 | 413,608 | +11.60(+3.22%) |
Nov 08, 2021 | 359.28 | 362.55 | 351.08 | 359.75 | 201,007 | -1.96(-0.54%) |
Nov 05, 2021 | 362.71 | 366.35 | 355.23 | 361.71 | 334,888 | -1.36(-0.37%) |
Nov 04, 2021 | 358.34 | 365.63 | 356.89 | 363.07 | 192,817 | +5.05(+1.41%) |
Nov 03, 2021 | 351.00 | 358.39 | 342.69 | 358.02 | 369,904 | +8.26(+2.36%) |
Nov 02, 2021 | 349.01 | 351.60 | 337.21 | 349.76 | 316,925 | -0.23(-0.07%) |
Nov 01, 2021 | 333.06 | 350.55 | 339.25 | 349.99 | 376,422 | +17.95(+5.41%) |
Oct 29, 2021 | 339.49 | 339.49 | 322.38 | 332.04 | 327,501 | -11.10(-3.23%) |
Oct 28, 2021 | 330.00 | 343.14 | 510,320 | -1.44(-0.42%) | ||
Oct 27, 2021 | 348.71 | 350.34 | 343.12 | 344.58 | 190,425 | -3.72(-1.07%) |
Oct 26, 2021 | 355.00 | 347.85 | 348.30 | 143,681 | -5.72(-1.62%) | |
Oct 25, 2021 | 353.14 | 359.99 | 348.77 | 354.02 | 125,235 | +1.84(+0.52%) |
Oct 22, 2021 | 349.45 | 353.77 | 352.18 | 113,834 | +2.50(+0.71%) | |
Oct 21, 2021 | 348.85 | 350.56 | 343.75 | 349.68 | 137,844 | +3.26(+0.94%) |
Oct 20, 2021 | 351.26 | 353.82 | 345.31 | 346.42 | 118,204 | -2.99(-0.86%) |
Oct 19, 2021 | 353.26 | 355.60 | 348.03 | 349.41 | 166,608 | -1.65(-0.47%) |
Oct 18, 2021 | 348.80 | 355.48 | 348.24 | 351.06 | 199,599 | -0.31(-0.09%) |
Oct 15, 2021 | 347.47 | 352.24 | 346.46 | 351.37 | 293,953 | +6.30(+1.83%) |
Oct 14, 2021 | 339.03 | 346.22 | 339.03 | 345.07 | 182,195 | +9.02(+2.68%) |
Oct 13, 2021 | 335.72 | 339.23 | 334.27 | 336.05 | 108,453 | +1.91(+0.57%) |
Oct 12, 2021 | 335.66 | 340.16 | 331.71 | 334.14 | 118,037 | +1.99(+0.60%) |
Oct 11, 2021 | 335.36 | 338.67 | 331.87 | 332.15 | 109,773 | -4.98(-1.48%) |
Oct 08, 2021 | 340.30 | 343.58 | 333.35 | 337.13 | 114,233 | -3.17(-0.93%) |
Oct 07, 2021 | 339.05 | 344.04 | 338.82 | 340.30 | 193,551 | +3.00(+0.89%) |
Oct 06, 2021 | 330.00 | 338.04 | 329.35 | 337.30 | 209,463 | +4.83(+1.45%) |
Oct 05, 2021 | 315.36 | 334.56 | 315.36 | 332.47 | 382,603 | +18.60(+5.93%) |
Oct 04, 2021 | 320.50 | 326.18 | 311.31 | 313.87 | 228,684 | -9.46(-2.93%) |
Oct 01, 2021 | 326.58 | 329.59 | 317.81 | 323.33 | 141,856 | -2.19(-0.67%) |
Sep 30, 2021 | 330.46 | 334.67 | 325.51 | 325.52 | 183,950 | -3.99(-1.21%) |
Sep 29, 2021 | 333.41 | 336.45 | 328.91 | 329.51 | 115,168 | -1.76(-0.53%) |
Sep 28, 2021 | 334.08 | 334.08 | 327.36 | 331.27 | 177,085 | -7.20(-2.13%) |
Sep 27, 2021 | 347.37 | 347.37 | 332.50 | 338.47 | 185,325 | -11.89(-3.39%) |
Sep 24, 2021 | 348.82 | 352.02 | 345.25 | 350.36 | 193,829 | -0.25(-0.07%) |
Sep 23, 2021 | 351.55 | 353.79 | 350.32 | 350.61 | 129,428 | +1.65(+0.47%) |
Sep 22, 2021 | 345.88 | 349.63 | 342.58 | 348.96 | 174,759 | +3.97(+1.15%) |
Sep 21, 2021 | 349.56 | 353.46 | 343.66 | 344.99 | 285,786 | -2.39(-0.69%) |
Sep 20, 2021 | 352.65 | 360.53 | 343.31 | 347.38 | 310,522 | -7.62(-2.15%) |
Sep 17, 2021 | 355.64 | 357.06 | 350.42 | 355.00 | 390,209 | -2.87(-0.80%) |
Sep 16, 2021 | 354.64 | 359.24 | 351.41 | 357.87 | 183,929 | +2.69(+0.76%) |
Sep 15, 2021 | 353.19 | 359.16 | 348.71 | 355.18 | 193,078 | +1.65(+0.47%) |
Sep 14, 2021 | 354.52 | 355.84 | 349.73 | 353.53 | 156,415 | +1.53(+0.43%) |
Sep 13, 2021 | 362.17 | 362.17 | 349.36 | 352.00 | 181,214 | -9.20(-2.55%) |
Sep 10, 2021 | 368.37 | 368.37 | 360.70 | 361.20 | 140,355 | -4.64(-1.27%) |
Sep 09, 2021 | 374.48 | 374.56 | 365.55 | 365.84 | 172,196 | -8.95(-2.39%) |
Sep 08, 2021 | 375.27 | 376.20 | 369.22 | 374.79 | 150,852 | -1.41(-0.38%) |
Sep 07, 2021 | 371.92 | 376.99 | 369.66 | 376.20 | 212,246 | +3.51(+0.94%) |
Sep 03, 2021 | 368.27 | 373.11 | 363.41 | 372.69 | 137,763 | +2.86(+0.77%) |
Sep 02, 2021 | 366.17 | 374.20 | 365.60 | 369.83 | 178,270 | +6.56(+1.81%) |
Sep 01, 2021 | 365.39 | 367.62 | 361.93 | 363.27 | 171,548 | -0.69(-0.19%) |
Aug 31, 2021 | 362.92 | 364.24 | 359.82 | 363.96 | 225,060 | +3.00(+0.83%) |
Aug 30, 2021 | 360.68 | 364.49 | 359.81 | 360.96 | 112,014 | +2.43(+0.68%) |
Aug 27, 2021 | 359.07 | 365.63 | 357.18 | 358.53 | 129,560 | +0.02(+0.01%) |
Aug 26, 2021 | 357.35 | 360.27 | 353.00 | 358.51 | 136,445 | +0.50(+0.14%) |
Aug 25, 2021 | 357.62 | 361.07 | 355.95 | 358.01 | 122,329 | +0.39(+0.11%) |
Aug 24, 2021 | 351.27 | 361.25 | 351.27 | 357.62 | 194,058 | +5.81(+1.65%) |
Aug 23, 2021 | 348.94 | 355.94 | 348.94 | 351.81 | 287,021 | +3.70(+1.06%) |
Aug 20, 2021 | 333.25 | 348.45 | 333.25 | 348.11 | 233,063 | +14.76(+4.43%) |
Aug 19, 2021 | 330.17 | 339.00 | 330.17 | 333.35 | 145,252 | +2.55(+0.77%) |
Aug 18, 2021 | 328.75 | 336.39 | 328.75 | 330.80 | 258,360 | +2.24(+0.68%) |
Aug 17, 2021 | 322.77 | 329.12 | 321.14 | 328.56 | 166,134 | +4.63(+1.43%) |
Aug 16, 2021 | 322.67 | 326.06 | 318.22 | 323.93 | 116,661 | +2.28(+0.71%) |
Aug 13, 2021 | 320.90 | 324.92 | 319.42 | 321.65 | 88,361 | -0.52(-0.16%) |
Aug 12, 2021 | 318.28 | 326.18 | 318.28 | 322.17 | 199,568 | +2.29(+0.72%) |
Aug 11, 2021 | 330.70 | 334.67 | 315.72 | 319.88 | 314,460 | -12.82(-3.85%) |
Aug 10, 2021 | 347.90 | 348.00 | 332.41 | 332.70 | 220,729 | -13.95(-4.02%) |
Aug 09, 2021 | 345.00 | 350.00 | 342.95 | 346.65 | 224,083 | +0.77(+0.22%) |
Aug 06, 2021 | 347.00 | 349.97 | 341.67 | 345.88 | 238,122 | -2.98(-0.85%) |
Aug 05, 2021 | 336.00 | 349.27 | 334.74 | 348.86 | 367,018 | +17.66(+5.33%) |
Aug 04, 2021 | 325.69 | 335.00 | 325.24 | 331.20 | 338,091 | +4.68(+1.43%) |
Aug 03, 2021 | 330.96 | 333.60 | 323.98 | 326.52 | 195,675 | -1.84(-0.56%) |
Aug 02, 2021 | 329.81 | 331.17 | 325.25 | 328.36 | 160,741 | +1.22(+0.37%) |
Jul 30, 2021 | 324.81 | 330.00 | 324.40 | 327.14 | 102,668 | +2.33(+0.72%) |
Jul 29, 2021 | 324.34 | 325.40 | 320.50 | 324.81 | 96,868 | +1.01(+0.31%) |
Jul 28, 2021 | 320.51 | 325.12 | 320.51 | 323.80 | 151,435 | +1.84(+0.57%) |
Jul 27, 2021 | 326.02 | 326.02 | 316.75 | 321.96 | 146,469 | -3.04(-0.94%) |
Jul 26, 2021 | 326.44 | 327.16 | 318.01 | 325.00 | 206,417 | -3.52(-1.07%) |
Jul 23, 2021 | 327.44 | 328.84 | 323.84 | 328.52 | 148,018 | +4.98(+1.54%) |
Jul 22, 2021 | 323.99 | 323.99 | 319.52 | 323.54 | 106,513 | +0.69(+0.21%) |
Jul 21, 2021 | 325.17 | 325.17 | 318.50 | 322.85 | 133,499 | -0.74(-0.23%) |
Jul 20, 2021 | 315.47 | 324.81 | 315.47 | 323.59 | 214,872 | +8.97(+2.85%) |
Jul 19, 2021 | 316.81 | 317.08 | 311.00 | 314.62 | 130,725 | -3.36(-1.06%) |
Jul 16, 2021 | 311.35 | 318.58 | 309.97 | 317.98 | 152,194 | +7.79(+2.51%) |
Jul 15, 2021 | 311.21 | 314.18 | 305.76 | 310.19 | 162,568 | -2.11(-0.68%) |
Jul 14, 2021 | 319.50 | 321.12 | 311.59 | 312.30 | 131,140 | -6.83(-2.14%) |
Jul 13, 2021 | 320.69 | 322.61 | 317.37 | 319.13 | 137,016 | -3.01(-0.93%) |
Jul 12, 2021 | 324.66 | 326.02 | 319.45 | 322.14 | 190,296 | -2.63(-0.81%) |
Jul 09, 2021 | 324.67 | 327.14 | 321.31 | 324.77 | 174,904 | -0.27(-0.08%) |
Jul 08, 2021 | 331.21 | 331.86 | 322.00 | 325.04 | 240,222 | -9.49(-2.84%) |
Jul 07, 2021 | 328.30 | 335.89 | 325.28 | 334.53 | 283,553 | +7.82(+2.39%) |
Jul 06, 2021 | 317.28 | 328.20 | 317.12 | 326.71 | 275,356 | +9.69(+3.06%) |
Jul 02, 2021 | 315.49 | 318.22 | 312.79 | 317.02 | 178,054 | +4.11(+1.31%) |
Jul 01, 2021 | 311.02 | 317.57 | 311.02 | 312.91 | 276,198 | +0.80(+0.26%) |
Jun 30, 2021 | 314.37 | 319.36 | 309.92 | 312.11 | 266,080 | -1.16(-0.37%) |
Jun 29, 2021 | 311.31 | 315.91 | 309.80 | 313.27 | 207,027 | +0.83(+0.27%) |
Jun 28, 2021 | 312.50 | 314.18 | 309.71 | 312.44 | 239,067 | +0.90(+0.29%) |
Jun 25, 2021 | 312.30 | 314.28 | 308.99 | 311.54 | 355,521 | -0.27(-0.09%) |
Jun 24, 2021 | 322.30 | 324.54 | 310.85 | 311.81 | 367,328 | -9.89(-3.07%) |
Jun 23, 2021 | 327.49 | 328.00 | 319.31 | 321.70 | 266,174 | -5.49(-1.68%) |
Jun 22, 2021 | 325.11 | 328.52 | 324.06 | 327.19 | 192,864 | +2.10(+0.65%) |
Jun 21, 2021 | 318.18 | 326.35 | 313.73 | 325.09 | 300,585 | +6.52(+2.05%) |
Jun 18, 2021 | 315.88 | 322.08 | 314.00 | 318.57 | 564,298 | +5.96(+1.91%) |
Jun 17, 2021 | 303.33 | 313.31 | 301.52 | 312.61 | 366,250 | +9.31(+3.07%) |
Jun 16, 2021 | 301.61 | 304.38 | 298.64 | 303.30 | 287,305 | +1.58(+0.52%) |
Jun 15, 2021 | 303.60 | 304.35 | 300.46 | 301.72 | 217,390 | -1.15(-0.38%) |
Jun 14, 2021 | 299.74 | 305.12 | 299.50 | 302.87 | 274,080 | +3.68(+1.23%) |
Jun 11, 2021 | 299.88 | 299.88 | 296.62 | 299.19 | 168,071 | +1.06(+0.36%) |
Jun 10, 2021 | 293.71 | 299.59 | 292.68 | 298.13 | 171,135 | +4.31(+1.47%) |
Jun 09, 2021 | 291.72 | 295.33 | 291.72 | 293.82 | 225,425 | +4.65(+1.61%) |
Jun 08, 2021 | 292.09 | 295.00 | 284.43 | 289.17 | 291,542 | -1.98(-0.68%) |
Jun 07, 2021 | 290.32 | 298.77 | 286.98 | 291.15 | 246,526 | +1.64(+0.57%) |
Jun 04, 2021 | 285.00 | 292.95 | 284.26 | 289.51 | 286,508 | +5.66(+1.99%) |
Jun 03, 2021 | 278.04 | 284.50 | 278.04 | 283.85 | 303,170 | +3.57(+1.27%) |
Jun 02, 2021 | 280.17 | 283.00 | 276.06 | 280.28 | 271,655 | +0.58(+0.21%) |
Jun 01, 2021 | 284.85 | 286.11 | 278.97 | 279.70 | 260,391 | -4.88(-1.71%) |
May 28, 2021 | 287.11 | 293.63 | 284.21 | 284.58 | 269,547 | -1.27(-0.44%) |
May 27, 2021 | 281.87 | 287.59 | 278.74 | 285.85 | 537,629 | +3.58(+1.27%) |
May 26, 2021 | 283.52 | 284.93 | 277.21 | 282.27 | 247,627 | -1.61(-0.57%) |
May 25, 2021 | 281.00 | 285.00 | 281.00 | 283.88 | 225,459 | +4.30(+1.54%) |
May 24, 2021 | 282.65 | 283.09 | 279.52 | 279.58 | 185,414 | -0.42(-0.15%) |
May 21, 2021 | 276.40 | 281.81 | 276.40 | 280.00 | 206,662 | +3.61(+1.31%) |
May 20, 2021 | 276.41 | 279.99 | 274.85 | 276.39 | 193,104 | +2.41(+0.88%) |
May 19, 2021 | 267.44 | 274.92 | 266.80 | 273.98 | 283,355 | +1.01(+0.37%) |
May 18, 2021 | 266.72 | 277.47 | 265.41 | 272.97 | 383,696 | +5.02(+1.87%) |
May 17, 2021 | 266.12 | 269.22 | 263.93 | 267.95 | 205,242 | -0.61(-0.23%) |
May 14, 2021 | 266.28 | 272.92 | 261.27 | 268.56 | 262,405 | +5.85(+2.23%) |
May 13, 2021 | 274.75 | 274.75 | 262.59 | 262.71 | 533,562 | -9.54(-3.50%) |
May 12, 2021 | 276.59 | 280.83 | 271.64 | 272.25 | 266,033 | -8.05(-2.87%) |
May 11, 2021 | 280.31 | 282.29 | 276.01 | 280.30 | 328,162 | -2.42(-0.86%) |
May 10, 2021 | 296.41 | 297.00 | 282.15 | 282.72 | 325,155 | -14.09(-4.75%) |
May 07, 2021 | 299.24 | 303.86 | 296.35 | 296.81 | 183,273 | +1.09(+0.37%) |
May 06, 2021 | 300.88 | 301.28 | 288.01 | 295.72 | 463,038 | -5.07(-1.69%) |
May 05, 2021 | 305.49 | 306.52 | 299.76 | 300.79 | 191,577 | -4.21(-1.38%) |
May 04, 2021 | 307.67 | 310.19 | 302.02 | 305.00 | 273,786 | -3.64(-1.18%) |