Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 432.11 | 433.78 | 422.86 | 424.19 | 982,601 | -5.57(-1.30%) |
Apr 28, 2022 | 421.87 | 434.20 | 417.42 | 429.76 | 1,152,629 | +5.21(+1.23%) |
Apr 27, 2022 | 428.80 | 435.09 | 424.54 | 424.54 | 868,456 | -2.65(-0.62%) |
Apr 26, 2022 | 429.28 | 436.81 | 425.16 | 427.19 | 635,137 | -1.46(-0.34%) |
Apr 25, 2022 | 428.62 | 429.59 | 419.12 | 428.65 | 630,016 | -3.26(-0.76%) |
Apr 22, 2022 | 428.38 | 440.85 | 428.30 | 431.91 | 753,231 | +3.81(+0.89%) |
Apr 21, 2022 | 448.56 | 449.41 | 427.69 | 428.10 | 981,537 | -19.26(-4.31%) |
Apr 20, 2022 | 449.78 | 452.89 | 446.47 | 447.36 | 625,164 | -0.98(-0.22%) |
Apr 19, 2022 | 449.58 | 457.44 | 447.43 | 448.33 | 561,965 | -1.13(-0.25%) |
Apr 18, 2022 | 451.02 | 456.98 | 446.08 | 449.46 | 589,749 | -1.56(-0.35%) |
Apr 14, 2022 | 452.26 | 453.97 | 447.29 | 451.02 | 1,160,519 | +2.59(+0.58%) |
Apr 13, 2022 | 451.80 | 453.79 | 444.39 | 448.44 | 583,218 | +1.20(+0.27%) |
Apr 12, 2022 | 447.27 | 450.52 | 443.41 | 447.24 | 655,215 | +1.10(+0.25%) |
Apr 11, 2022 | 450.23 | 454.64 | 445.71 | 446.14 | 900,254 | -1.47(-0.33%) |
Apr 08, 2022 | 456.39 | 460.74 | 443.44 | 447.61 | 942,116 | -6.86(-1.51%) |
Apr 07, 2022 | 444.07 | 456.28 | 443.14 | 454.47 | 788,954 | +8.99(+2.02%) |
Apr 06, 2022 | 439.25 | 450.27 | 439.13 | 445.48 | 834,919 | +7.19(+1.64%) |
Apr 05, 2022 | 434.89 | 447.45 | 434.89 | 438.29 | 596,889 | +1.66(+0.38%) |
Apr 04, 2022 | 439.66 | 440.74 | 428.98 | 436.63 | 738,837 | -2.41(-0.55%) |
Apr 01, 2022 | 431.12 | 439.11 | 428.69 | 439.04 | 724,313 | +7.31(+1.69%) |
Mar 31, 2022 | 434.39 | 442.07 | 431.23 | 431.74 | 671,242 | -5.90(-1.35%) |
Mar 30, 2022 | 433.93 | 440.69 | 432.96 | 437.63 | 646,413 | +6.78(+1.57%) |
Mar 29, 2022 | 419.64 | 435.01 | 416.44 | 430.86 | 925,857 | -0.47(-0.11%) |
Mar 28, 2022 | 438.15 | 440.02 | 429.21 | 431.33 | 684,929 | -10.99(-2.48%) |
Mar 25, 2022 | 437.66 | 444.49 | 437.66 | 442.32 | 497,739 | +3.49(+0.79%) |
Mar 24, 2022 | 431.51 | 439.38 | 430.64 | 438.83 | 688,406 | +7.38(+1.71%) |
Mar 23, 2022 | 432.49 | 436.35 | 427.20 | 431.45 | 608,199 | +0.60(+0.14%) |
Mar 22, 2022 | 431.63 | 432.49 | 423.36 | 430.85 | 770,442 | -0.29(-0.07%) |
Mar 21, 2022 | 420.17 | 432.75 | 417.15 | 431.14 | 1,339,530 | +18.00(+4.36%) |
Mar 18, 2022 | 413.22 | 418.40 | 409.66 | 413.13 | 1,891,566 | -0.82(-0.20%) |
Mar 17, 2022 | 416.12 | 419.93 | 409.92 | 413.95 | 1,013,523 | +4.22(+1.03%) |
Mar 16, 2022 | 415.52 | 427.77 | 401.82 | 409.74 | 1,945,466 | -22.58(-5.22%) |
Mar 15, 2022 | 428.18 | 432.85 | 421.74 | 432.31 | 857,153 | +6.18(+1.45%) |
Mar 14, 2022 | 424.09 | 427.32 | 416.30 | 426.14 | 946,431 | +4.94(+1.17%) |
Mar 11, 2022 | 432.18 | 434.29 | 420.61 | 421.19 | 1,218,099 | -8.02(-1.87%) |
Mar 10, 2022 | 434.89 | 426.54 | 429.22 | 1,494,607 | -5.13(-1.18%) | |
Mar 09, 2022 | 426.23 | 441.02 | 422.30 | 434.34 | 1,792,813 | +0.69(+0.16%) |
Mar 08, 2022 | 459.67 | 461.25 | 432.68 | 433.66 | 2,535,790 | -27.75(-6.01%) |
Mar 07, 2022 | 456.06 | 473.83 | 455.61 | 461.40 | 2,487,641 | +9.06(+2.00%) |
Mar 04, 2022 | 438.42 | 456.57 | 434.43 | 452.35 | 1,747,108 | +18.23(+4.20%) |
Mar 03, 2022 | 436.74 | 439.33 | 426.09 | 434.12 | 1,477,302 | -3.57(-0.82%) |
Mar 02, 2022 | 436.13 | 441.70 | 420.96 | 437.69 | 1,848,456 | -2.62(-0.59%) |
Mar 01, 2022 | 428.95 | 441.26 | 428.35 | 440.31 | 2,316,498 | +13.48(+3.16%) |
Feb 28, 2022 | 399.97 | 427.60 | 399.60 | 426.83 | 2,696,312 | +31.35(+7.93%) |
Feb 25, 2022 | 379.72 | 396.85 | 388.24 | 395.49 | 1,305,185 | +15.20(+4.00%) |
Feb 24, 2022 | 380.41 | 387.41 | 374.99 | 380.28 | 1,609,899 | +9.05(+2.44%) |
Feb 23, 2022 | 377.31 | 379.43 | 370.04 | 371.23 | 692,717 | -4.47(-1.19%) |
Feb 22, 2022 | 379.69 | 381.26 | 372.00 | 375.70 | 747,920 | -0.50(-0.13%) |
Feb 18, 2022 | 376.20 | 0 | -6.60(-1.72%) | |||
Feb 17, 2022 | 377.67 | 385.93 | 376.35 | 382.80 | 923,377 | +4.28(+1.13%) |
Feb 16, 2022 | 370.19 | 379.10 | 370.00 | 378.52 | 1,129,427 | +8.55(+2.31%) |
Feb 15, 2022 | 372.29 | 373.96 | 365.68 | 369.97 | 819,145 | -5.61(-1.49%) |
Feb 14, 2022 | 381.73 | 382.06 | 368.06 | 375.58 | 1,778,306 | -8.38(-2.18%) |
Feb 11, 2022 | 368.26 | 385.79 | 365.64 | 383.96 | 1,843,472 | +16.63(+4.53%) |
Feb 10, 2022 | 368.04 | 371.48 | 365.32 | 367.33 | 942,285 | -2.25(-0.61%) |
Feb 09, 2022 | 365.49 | 369.88 | 365.02 | 369.58 | 730,862 | +4.85(+1.33%) |
Feb 08, 2022 | 359.90 | 365.39 | 357.37 | 364.73 | 631,521 | +5.92(+1.65%) |
Feb 07, 2022 | 356.29 | 361.16 | 354.05 | 358.81 | 561,268 | +3.28(+0.92%) |
Feb 04, 2022 | 357.98 | 360.50 | 352.89 | 355.53 | 553,759 | -3.90(-1.09%) |
Feb 03, 2022 | 358.18 | 360.38 | 359.44 | 702,830 | +2.72(+0.76%) | |
Feb 02, 2022 | 353.27 | 357.62 | 351.20 | 356.71 | 795,366 | +0.38(+0.11%) |
Feb 01, 2022 | 355.67 | 357.63 | 350.60 | 356.33 | 933,862 | +0.65(+0.18%) |
Jan 31, 2022 | 362.27 | 352.77 | 355.68 | 1,187,520 | -9.90(-2.71%) | |
Jan 28, 2022 | 356.20 | 366.10 | 355.14 | 365.58 | 957,818 | +5.97(+1.66%) |
Jan 27, 2022 | 374.76 | 376.16 | 357.08 | 359.61 | 1,869,782 | -28.12(-7.25%) |
Jan 26, 2022 | 387.04 | 393.03 | 383.84 | 387.72 | 1,155,520 | +0.05(+0.01%) |
Jan 25, 2022 | 384.34 | 389.23 | 377.90 | 387.68 | 1,027,152 | +0.12(+0.03%) |
Jan 24, 2022 | 382.69 | 389.19 | 379.55 | 387.56 | 1,355,422 | +4.09(+1.07%) |
Jan 21, 2022 | 384.39 | 391.93 | 382.52 | 383.47 | 965,227 | +1.35(+0.35%) |
Jan 20, 2022 | 386.05 | 388.85 | 381.71 | 382.13 | 877,698 | -4.08(-1.06%) |
Jan 19, 2022 | 387.55 | 393.24 | 386.04 | 386.20 | 592,951 | +0.02(+0.01%) |
Jan 18, 2022 | 387.82 | 388.46 | 380.67 | 386.19 | 805,751 | -1.75(-0.45%) |
Jan 14, 2022 | 387.94 | 0 | +5.62(+1.47%) | |||
Jan 13, 2022 | 380.32 | 384.49 | 379.20 | 382.32 | 691,936 | +2.00(+0.53%) |
Jan 12, 2022 | 385.89 | 386.76 | 378.51 | 380.32 | 743,430 | -4.88(-1.27%) |
Jan 11, 2022 | 382.41 | 386.24 | 380.29 | 385.19 | 629,226 | -1.57(-0.41%) |
Jan 10, 2022 | 389.43 | 391.19 | 383.89 | 386.76 | 1,058,836 | +1.74(+0.45%) |
Jan 07, 2022 | 383.00 | 385.72 | 383.00 | 385.02 | 944,994 | +3.03(+0.79%) |
Jan 06, 2022 | 382.27 | 384.45 | 379.23 | 381.99 | 794,885 | +2.19(+0.58%) |
Jan 05, 2022 | 376.00 | 384.20 | 375.18 | 379.80 | 1,115,583 | -1.92(-0.50%) |
Jan 04, 2022 | 372.64 | 382.55 | 372.64 | 381.72 | 770,081 | +11.02(+2.97%) |
Jan 03, 2022 | 372.07 | 373.15 | 368.02 | 370.70 | 688,623 | -1.48(-0.40%) |
Dec 31, 2021 | 369.24 | 373.28 | 369.22 | 372.19 | 430,674 | +2.44(+0.66%) |
Dec 30, 2021 | 370.92 | 372.82 | 369.43 | 369.74 | 390,901 | -0.44(-0.12%) |
Dec 29, 2021 | 370.51 | 371.88 | 369.44 | 370.19 | 379,808 | -0.33(-0.09%) |
Dec 28, 2021 | 367.98 | 373.03 | 367.31 | 370.51 | 320,153 | +1.08(+0.29%) |
Dec 27, 2021 | 366.82 | 370.02 | 366.53 | 369.44 | 376,638 | +2.92(+0.80%) |
Dec 23, 2021 | 365.89 | 369.40 | 365.40 | 366.51 | 634,895 | +1.31(+0.36%) |
Dec 22, 2021 | 363.94 | 366.35 | 363.94 | 365.20 | 743,780 | +1.27(+0.35%) |
Dec 21, 2021 | 357.15 | 365.57 | 356.71 | 363.94 | 830,217 | +8.21(+2.31%) |
Dec 20, 2021 | 361.74 | 362.67 | 352.89 | 355.72 | 895,241 | -7.22(-1.99%) |
Dec 17, 2021 | 364.89 | 365.91 | 362.05 | 362.94 | 1,189,944 | -1.21(-0.33%) |
Dec 16, 2021 | 365.57 | 368.34 | 363.00 | 364.16 | 750,271 | -0.10(-0.03%) |
Dec 15, 2021 | 362.25 | 365.06 | 359.81 | 364.25 | 698,860 | +2.50(+0.69%) |
Dec 14, 2021 | 362.17 | 367.62 | 361.04 | 361.75 | 943,001 | -1.07(-0.29%) |
Dec 13, 2021 | 356.94 | 364.38 | 356.64 | 362.82 | 940,915 | +6.03(+1.69%) |
Dec 10, 2021 | 354.04 | 357.56 | 351.93 | 356.79 | 499,510 | +3.08(+0.87%) |
Dec 09, 2021 | 348.65 | 354.19 | 347.01 | 353.71 | 783,890 | +3.62(+1.04%) |
Dec 08, 2021 | 349.56 | 353.20 | 348.43 | 350.09 | 486,150 | +1.37(+0.39%) |
Dec 07, 2021 | 349.17 | 351.03 | 346.88 | 348.72 | 956,746 | -1.24(-0.35%) |
Dec 06, 2021 | 347.33 | 353.23 | 346.17 | 349.96 | 1,139,813 | +5.88(+1.71%) |
Dec 03, 2021 | 339.04 | 344.39 | 339.04 | 344.08 | 777,249 | +5.07(+1.49%) |
Dec 02, 2021 | 335.04 | 342.12 | 334.49 | 339.01 | 728,679 | +6.34(+1.90%) |
Dec 01, 2021 | 336.18 | 339.35 | 332.61 | 332.68 | 740,452 | -2.71(-0.81%) |
Nov 30, 2021 | 340.49 | 341.15 | 334.94 | 335.39 | 1,327,290 | -7.30(-2.13%) |
Nov 29, 2021 | 341.66 | 345.00 | 339.07 | 342.69 | 554,147 | +2.32(+0.68%) |
Nov 26, 2021 | 339.22 | 343.55 | 338.20 | 340.37 | 545,119 | -5.60(-1.62%) |
Nov 24, 2021 | 348.86 | 352.60 | 345.42 | 345.96 | 634,096 | -2.72(-0.78%) |
Nov 23, 2021 | 348.09 | 352.55 | 346.58 | 348.68 | 810,541 | +1.01(+0.29%) |
Nov 22, 2021 | 339.33 | 349.76 | 338.27 | 347.67 | 984,943 | +9.59(+2.84%) |
Nov 19, 2021 | 336.64 | 339.39 | 332.87 | 338.07 | 824,123 | +1.64(+0.49%) |
Nov 18, 2021 | 339.25 | 337.74 | 336.35 | 336.44 | 1,502,959 | -2.43(-0.72%) |
Nov 17, 2021 | 340.29 | 341.56 | 338.68 | 338.87 | 819,737 | -0.61(-0.18%) |
Nov 16, 2021 | 345.09 | 345.82 | 339.45 | 339.48 | 822,892 | -5.17(-1.50%) |
Nov 15, 2021 | 345.13 | 346.18 | 343.95 | 344.65 | 1,004,441 | +0.33(+0.10%) |
Nov 12, 2021 | 344.28 | 345.50 | 343.10 | 344.32 | 515,631 | -0.28(-0.08%) |
Nov 11, 2021 | 345.66 | 346.18 | 341.78 | 344.60 | 496,586 | -2.07(-0.60%) |
Nov 10, 2021 | 348.28 | 345.96 | 346.66 | 669,016 | -2.32(-0.66%) | |
Nov 09, 2021 | 348.19 | 350.35 | 345.25 | 348.98 | 575,232 | +1.20(+0.34%) |
Nov 08, 2021 | 349.44 | 349.88 | 345.00 | 347.78 | 547,255 | -1.05(-0.30%) |
Nov 05, 2021 | 345.61 | 350.91 | 343.25 | 348.84 | 1,155,291 | +7.38(+2.16%) |
Nov 04, 2021 | 338.21 | 344.21 | 338.21 | 341.45 | 1,032,914 | +2.44(+0.72%) |
Nov 03, 2021 | 335.10 | 339.63 | 334.60 | 339.01 | 705,379 | +0.87(+0.26%) |
Nov 02, 2021 | 341.78 | 343.00 | 335.40 | 338.14 | 975,025 | -1.58(-0.47%) |
Nov 01, 2021 | 341.78 | 341.14 | 337.87 | 339.72 | 812,420 | -2.27(-0.66%) |
Oct 29, 2021 | 336.99 | 344.33 | 336.99 | 341.99 | 1,411,222 | -1.36(-0.40%) |
Oct 28, 2021 | 364.34 | 365.09 | 339.05 | 343.35 | 2,100,370 | -28.25(-7.60%) |
Oct 27, 2021 | 378.31 | 379.16 | 370.95 | 371.60 | 1,054,130 | -8.06(-2.12%) |
Oct 26, 2021 | 377.79 | 379.66 | 1,661,373 | -9.62(-2.47%) | ||
Oct 25, 2021 | 388.33 | 390.63 | 386.37 | 389.29 | 494,995 | +0.39(+0.10%) |
Oct 22, 2021 | 386.48 | 388.99 | 383.30 | 388.89 | 547,323 | +3.29(+0.85%) |
Oct 21, 2021 | 382.95 | 386.16 | 380.05 | 385.60 | 416,586 | +1.81(+0.47%) |
Oct 20, 2021 | 381.74 | 384.87 | 380.56 | 383.79 | 355,457 | +1.51(+0.40%) |
Oct 19, 2021 | 378.71 | 382.31 | 376.08 | 382.28 | 465,651 | +5.18(+1.37%) |
Oct 18, 2021 | 377.11 | 379.90 | 375.81 | 377.10 | 441,319 | -1.41(-0.37%) |
Oct 15, 2021 | 374.41 | 379.81 | 374.41 | 378.50 | 694,589 | +5.19(+1.39%) |
Oct 14, 2021 | 373.66 | 376.07 | 372.36 | 373.32 | 537,646 | +1.19(+0.32%) |
Oct 13, 2021 | 372.88 | 373.30 | 367.23 | 372.13 | 701,029 | -1.31(-0.35%) |
Oct 12, 2021 | 375.88 | 377.82 | 372.50 | 373.44 | 746,922 | -2.96(-0.79%) |
Oct 11, 2021 | 373.41 | 379.67 | 371.31 | 376.40 | 825,440 | +3.29(+0.88%) |
Oct 08, 2021 | 366.88 | 374.27 | 365.73 | 373.11 | 721,095 | +6.72(+1.83%) |
Oct 07, 2021 | 361.88 | 367.49 | 361.88 | 366.38 | 727,187 | +5.15(+1.43%) |
Oct 06, 2021 | 352.98 | 361.38 | 350.94 | 361.23 | 877,391 | +7.12(+2.01%) |
Oct 05, 2021 | 349.80 | 355.44 | 348.29 | 354.11 | 595,078 | +4.03(+1.15%) |
Oct 04, 2021 | 346.23 | 351.63 | 346.08 | 350.08 | 933,653 | +4.55(+1.32%) |
Oct 01, 2021 | 346.31 | 347.42 | 341.28 | 345.53 | 613,976 | +0.74(+0.21%) |
Sep 30, 2021 | 348.09 | 349.10 | 344.55 | 344.80 | 1,025,298 | -2.71(-0.78%) |
Sep 29, 2021 | 343.48 | 350.40 | 340.64 | 347.50 | 796,220 | +4.48(+1.31%) |
Sep 28, 2021 | 341.50 | 345.61 | 341.21 | 343.02 | 801,397 | +1.04(+0.31%) |
Sep 27, 2021 | 341.44 | 345.93 | 341.44 | 341.98 | 640,382 | +1.44(+0.42%) |
Sep 24, 2021 | 337.15 | 341.91 | 336.63 | 340.54 | 635,824 | +4.59(+1.37%) |
Sep 23, 2021 | 336.12 | 337.76 | 333.40 | 335.95 | 882,881 | +2.29(+0.69%) |
Sep 22, 2021 | 332.24 | 335.53 | 331.08 | 333.66 | 612,020 | +3.24(+0.98%) |
Sep 21, 2021 | 333.96 | 335.41 | 330.19 | 330.43 | 559,036 | -3.51(-1.05%) |
Sep 20, 2021 | 332.18 | 336.66 | 330.44 | 333.94 | 663,071 | -1.37(-0.41%) |
Sep 17, 2021 | 335.92 | 340.58 | 332.23 | 335.31 | 1,986,600 | +0.56(+0.17%) |
Sep 16, 2021 | 341.55 | 341.89 | 334.37 | 334.75 | 610,298 | -5.82(-1.71%) |
Sep 15, 2021 | 337.00 | 341.97 | 336.44 | 340.57 | 638,766 | +3.84(+1.14%) |
Sep 14, 2021 | 339.92 | 340.65 | 334.23 | 336.74 | 886,092 | -1.89(-0.56%) |
Sep 13, 2021 | 340.57 | 342.31 | 334.85 | 338.62 | 676,769 | -0.38(-0.11%) |
Sep 10, 2021 | 342.59 | 342.84 | 337.82 | 339.00 | 700,152 | -2.57(-0.75%) |
Sep 09, 2021 | 344.97 | 346.37 | 341.49 | 341.57 | 1,315,367 | -3.47(-1.00%) |
Sep 08, 2021 | 343.48 | 347.04 | 343.11 | 345.04 | 585,196 | +1.46(+0.42%) |
Sep 07, 2021 | 348.04 | 349.93 | 343.29 | 343.58 | 907,873 | -6.75(-1.93%) |
Sep 03, 2021 | 352.08 | 352.57 | 349.85 | 350.33 | 396,394 | -2.27(-0.64%) |
Sep 02, 2021 | 349.44 | 352.69 | 349.44 | 352.60 | 695,202 | +3.18(+0.91%) |
Sep 01, 2021 | 352.21 | 352.21 | 349.06 | 349.42 | 530,983 | -2.60(-0.74%) |
Aug 31, 2021 | 351.71 | 352.23 | 348.61 | 352.02 | 817,094 | +0.08(+0.02%) |
Aug 30, 2021 | 349.20 | 353.56 | 348.40 | 351.95 | 565,292 | +2.66(+0.76%) |
Aug 27, 2021 | 351.44 | 352.75 | 348.05 | 349.29 | 578,581 | -0.33(-0.10%) |
Aug 26, 2021 | 345.21 | 349.88 | 343.92 | 349.62 | 775,901 | +3.91(+1.13%) |
Aug 25, 2021 | 345.99 | 347.39 | 344.76 | 345.71 | 437,071 | -0.10(-0.03%) |
Aug 24, 2021 | 347.42 | 347.42 | 345.34 | 345.82 | 334,397 | -0.14(-0.04%) |
Aug 23, 2021 | 347.94 | 348.11 | 345.71 | 345.96 | 497,343 | -0.08(-0.02%) |
Aug 20, 2021 | 343.38 | 347.63 | 342.47 | 346.04 | 520,311 | +1.82(+0.53%) |
Aug 19, 2021 | 345.23 | 347.94 | 343.06 | 344.22 | 491,075 | -1.97(-0.57%) |
Aug 18, 2021 | 349.39 | 350.36 | 346.06 | 346.19 | 431,897 | -5.21(-1.48%) |
Aug 17, 2021 | 351.79 | 354.39 | 348.81 | 351.40 | 970,027 | +0.01(+0.00%) |
Aug 16, 2021 | 345.52 | 351.58 | 342.75 | 351.39 | 713,658 | +5.25(+1.52%) |
Aug 13, 2021 | 346.88 | 348.24 | 345.78 | 346.14 | 390,352 | -0.72(-0.21%) |
Aug 12, 2021 | 350.18 | 348.99 | 344.13 | 346.86 | 598,352 | -2.13(-0.61%) |
Aug 11, 2021 | 346.80 | 350.14 | 345.32 | 348.99 | 347,441 | +3.26(+0.94%) |
Aug 10, 2021 | 343.39 | 346.06 | 342.10 | 345.73 | 674,091 | +1.61(+0.47%) |
Aug 09, 2021 | 344.82 | 344.82 | 342.89 | 344.12 | 373,928 | -1.07(-0.31%) |
Aug 06, 2021 | 343.04 | 346.01 | 343.04 | 345.19 | 379,145 | +3.23(+0.94%) |
Aug 05, 2021 | 341.89 | 342.62 | 340.32 | 341.96 | 368,547 | +1.40(+0.41%) |
Aug 04, 2021 | 345.89 | 346.99 | 339.85 | 340.56 | 673,302 | -6.85(-1.97%) |
Aug 03, 2021 | 344.46 | 348.53 | 341.90 | 347.41 | 698,851 | +2.48(+0.72%) |
Aug 02, 2021 | 346.82 | 350.19 | 344.81 | 344.93 | 416,144 | -1.12(-0.33%) |
Jul 30, 2021 | 347.59 | 349.26 | 345.28 | 346.06 | 676,974 | -2.52(-0.72%) |
Jul 29, 2021 | 345.85 | 352.56 | 345.85 | 348.57 | 1,065,700 | +5.29(+1.54%) |
Jul 28, 2021 | 346.49 | 347.93 | 343.03 | 343.28 | 592,388 | -1.99(-0.58%) |
Jul 27, 2021 | 341.77 | 348.00 | 341.72 | 345.27 | 601,213 | +3.76(+1.10%) |
Jul 26, 2021 | 341.19 | 342.64 | 338.70 | 341.52 | 750,943 | -2.91(-0.84%) |
Jul 23, 2021 | 343.76 | 344.80 | 341.99 | 344.43 | 501,883 | +1.95(+0.57%) |
Jul 22, 2021 | 343.94 | 344.18 | 341.55 | 342.47 | 576,483 | -2.10(-0.61%) |
Jul 21, 2021 | 344.22 | 346.34 | 343.07 | 344.57 | 663,539 | +1.42(+0.41%) |
Jul 20, 2021 | 339.02 | 345.79 | 339.02 | 343.15 | 956,028 | +4.74(+1.40%) |
Jul 19, 2021 | 344.17 | 345.39 | 334.25 | 338.41 | 909,178 | -7.44(-2.15%) |
Jul 16, 2021 | 348.34 | 348.88 | 344.46 | 345.86 | 816,985 | -1.25(-0.36%) |
Jul 15, 2021 | 345.41 | 348.63 | 344.81 | 347.10 | 515,084 | +0.17(+0.05%) |
Jul 14, 2021 | 350.19 | 351.23 | 346.63 | 346.93 | 1,095,590 | -3.29(-0.94%) |
Jul 13, 2021 | 353.28 | 356.50 | 350.13 | 350.22 | 742,075 | -2.80(-0.79%) |
Jul 12, 2021 | 352.86 | 355.05 | 351.07 | 353.02 | 472,589 | -1.42(-0.40%) |
Jul 09, 2021 | 355.07 | 356.06 | 352.12 | 354.44 | 374,911 | +1.79(+0.51%) |
Jul 08, 2021 | 351.66 | 354.61 | 350.75 | 352.65 | 422,469 | -1.26(-0.36%) |
Jul 07, 2021 | 350.17 | 354.67 | 348.71 | 353.91 | 572,277 | +3.44(+0.98%) |
Jul 06, 2021 | 350.83 | 351.23 | 345.80 | 350.47 | 632,846 | -1.48(-0.42%) |
Jul 02, 2021 | 350.73 | 353.72 | 348.24 | 351.95 | 354,612 | +1.51(+0.43%) |
Jul 01, 2021 | 347.50 | 350.76 | 346.41 | 350.44 | 471,455 | +3.99(+1.15%) |
Jun 30, 2021 | 344.42 | 347.86 | 344.42 | 346.45 | 643,950 | +2.97(+0.87%) |
Jun 29, 2021 | 352.53 | 353.89 | 343.18 | 343.47 | 1,207,417 | -9.44(-2.67%) |
Jun 28, 2021 | 355.94 | 355.94 | 351.14 | 352.91 | 592,685 | -2.95(-0.83%) |
Jun 25, 2021 | 351.76 | 357.87 | 350.86 | 355.87 | 3,080,431 | +3.46(+0.98%) |
Jun 24, 2021 | 354.67 | 354.67 | 350.37 | 352.40 | 676,625 | -0.57(-0.16%) |
Jun 23, 2021 | 355.18 | 355.18 | 350.91 | 352.98 | 744,847 | -2.18(-0.61%) |
Jun 22, 2021 | 356.88 | 356.88 | 353.73 | 355.16 | 515,670 | -0.69(-0.19%) |
Jun 21, 2021 | 352.52 | 357.08 | 351.18 | 355.85 | 937,564 | +5.81(+1.66%) |
Jun 18, 2021 | 348.93 | 352.94 | 348.17 | 350.03 | 2,504,123 | -1.44(-0.41%) |
Jun 17, 2021 | 355.80 | 356.42 | 349.09 | 351.47 | 773,149 | -3.35(-0.94%) |
Jun 16, 2021 | 360.51 | 360.51 | 354.28 | 354.82 | 926,469 | -2.66(-0.74%) |
Jun 15, 2021 | 357.86 | 359.74 | 356.30 | 357.48 | 720,637 | +2.64(+0.74%) |
Jun 14, 2021 | 355.05 | 355.07 | 352.15 | 354.83 | 908,074 | -2.70(-0.75%) |
Jun 11, 2021 | 356.41 | 358.00 | 352.90 | 357.53 | 667,417 | +2.43(+0.68%) |
Jun 10, 2021 | 357.48 | 358.11 | 353.57 | 355.10 | 777,778 | -0.09(-0.02%) |
Jun 09, 2021 | 353.77 | 355.54 | 351.41 | 355.19 | 723,450 | +1.42(+0.40%) |
Jun 08, 2021 | 354.65 | 355.45 | 350.93 | 353.77 | 643,359 | -0.70(-0.20%) |
Jun 07, 2021 | 358.81 | 360.34 | 352.97 | 354.46 | 1,180,311 | -5.41(-1.50%) |
Jun 04, 2021 | 356.36 | 361.32 | 355.52 | 359.87 | 1,384,287 | +10.49(+3.00%) |
Jun 03, 2021 | 349.86 | 350.21 | 347.46 | 349.38 | 817,644 | -0.67(-0.19%) |
Jun 02, 2021 | 348.53 | 352.41 | 347.69 | 350.05 | 520,117 | +1.52(+0.43%) |
Jun 01, 2021 | 351.97 | 352.76 | 348.16 | 348.53 | 801,681 | -0.24(-0.07%) |
May 28, 2021 | 352.01 | 353.15 | 348.40 | 348.77 | 604,059 | -2.88(-0.82%) |
May 27, 2021 | 351.49 | 352.39 | 347.44 | 351.65 | 1,050,512 | +3.55(+1.02%) |
May 26, 2021 | 350.58 | 351.54 | 346.85 | 348.10 | 734,409 | -3.10(-0.88%) |
May 25, 2021 | 353.62 | 355.37 | 350.58 | 351.20 | 716,711 | -2.08(-0.59%) |
May 24, 2021 | 353.78 | 354.98 | 349.85 | 353.28 | 601,374 | +1.63(+0.46%) |
May 21, 2021 | 353.63 | 357.88 | 350.50 | 351.65 | 719,045 | -1.42(-0.40%) |
May 20, 2021 | 352.33 | 355.30 | 352.27 | 353.07 | 828,879 | +1.01(+0.29%) |
May 19, 2021 | 349.58 | 352.16 | 345.06 | 352.07 | 722,219 | +2.16(+0.62%) |
May 18, 2021 | 352.99 | 354.74 | 349.81 | 349.90 | 775,309 | -4.03(-1.14%) |
May 17, 2021 | 353.59 | 355.66 | 352.50 | 353.94 | 683,616 | +1.20(+0.34%) |
May 14, 2021 | 352.16 | 353.97 | 351.36 | 352.74 | 797,794 | +1.47(+0.42%) |
May 13, 2021 | 344.41 | 353.83 | 344.13 | 351.27 | 800,742 | +6.56(+1.90%) |
May 12, 2021 | 349.90 | 352.71 | 344.73 | 344.71 | 1,053,074 | -4.89(-1.40%) |
May 11, 2021 | 353.46 | 355.09 | 347.40 | 349.60 | 1,005,568 | -5.22(-1.47%) |
May 10, 2021 | 354.35 | 359.39 | 354.35 | 354.82 | 753,195 | +3.01(+0.86%) |
May 07, 2021 | 350.44 | 353.78 | 347.65 | 351.81 | 1,010,966 | +0.55(+0.16%) |
May 06, 2021 | 355.02 | 356.84 | 349.60 | 351.26 | 1,130,076 | -2.79(-0.79%) |
May 05, 2021 | 352.62 | 354.29 | 347.86 | 354.05 | 1,534,545 | +4.62(+1.32%) |
May 04, 2021 | 344.23 | 349.80 | 343.15 | 349.43 | 1,189,069 | +6.76(+1.97%) |