Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 259.67 | 263.59 | 254.27 | 255.46 | 1,567,740 | -8.00(-3.04%) |
Apr 28, 2022 | 253.76 | 265.77 | 253.59 | 263.46 | 1,532,414 | +12.28(+4.89%) |
Apr 27, 2022 | 247.08 | 254.54 | 246.88 | 251.19 | 1,491,017 | +4.71(+1.91%) |
Apr 26, 2022 | 257.29 | 257.42 | 246.48 | 246.48 | 1,397,462 | -13.01(-5.01%) |
Apr 25, 2022 | 254.48 | 260.03 | 249.37 | 259.49 | 1,452,001 | +4.04(+1.58%) |
Apr 22, 2022 | 264.56 | 266.98 | 254.96 | 255.44 | 1,545,825 | -7.65(-2.91%) |
Apr 21, 2022 | 271.75 | 274.38 | 262.37 | 263.10 | 980,484 | -6.10(-2.27%) |
Apr 20, 2022 | 273.91 | 276.49 | 268.78 | 269.20 | 1,624,650 | +3.58(+1.35%) |
Apr 19, 2022 | 253.84 | 267.23 | 253.84 | 265.62 | 1,840,766 | +10.10(+3.95%) |
Apr 18, 2022 | 254.54 | 257.62 | 253.86 | 255.52 | 1,128,214 | +0.24(+0.09%) |
Apr 14, 2022 | 258.31 | 261.88 | 255.11 | 255.28 | 1,605,033 | -2.62(-1.02%) |
Apr 13, 2022 | 255.26 | 258.95 | 253.88 | 257.90 | 1,000,121 | +3.75(+1.48%) |
Apr 12, 2022 | 256.56 | 260.88 | 252.71 | 254.15 | 1,329,705 | +0.41(+0.16%) |
Apr 11, 2022 | 255.41 | 257.36 | 252.07 | 253.74 | 1,358,767 | -4.22(-1.64%) |
Apr 08, 2022 | 258.93 | 261.65 | 257.58 | 257.96 | 1,115,216 | -0.37(-0.14%) |
Apr 07, 2022 | 259.15 | 262.54 | 254.38 | 258.33 | 1,849,462 | +2.21(+0.86%) |
Apr 06, 2022 | 259.87 | 259.87 | 252.54 | 256.11 | 2,108,603 | -7.67(-2.91%) |
Apr 05, 2022 | 265.17 | 267.77 | 262.71 | 263.78 | 1,050,363 | -5.77(-2.14%) |
Apr 04, 2022 | 265.39 | 270.50 | 263.37 | 269.55 | 1,337,481 | +4.07(+1.53%) |
Apr 01, 2022 | 266.25 | 267.92 | 263.26 | 265.48 | 1,230,249 | +2.02(+0.77%) |
Mar 31, 2022 | 269.51 | 270.32 | 263.46 | 263.46 | 1,485,595 | -6.62(-2.45%) |
Mar 30, 2022 | 273.91 | 274.27 | 268.19 | 270.07 | 1,234,629 | -5.58(-2.02%) |
Mar 29, 2022 | 278.94 | 280.16 | 272.51 | 275.65 | 1,251,588 | +7.07(+2.63%) |
Mar 28, 2022 | 267.66 | 268.73 | 263.03 | 268.58 | 1,107,177 | +2.64(+0.99%) |
Mar 25, 2022 | 269.83 | 271.40 | 263.69 | 265.94 | 1,015,009 | -1.73(-0.65%) |
Mar 24, 2022 | 266.89 | 267.79 | 264.18 | 267.67 | 864,213 | +3.14(+1.19%) |
Mar 23, 2022 | 270.22 | 271.84 | 264.36 | 264.53 | 1,064,209 | -8.19(-3.00%) |
Mar 22, 2022 | 269.61 | 273.64 | 267.86 | 272.72 | 1,705,799 | +7.67(+2.89%) |
Mar 21, 2022 | 266.69 | 269.69 | 261.65 | 265.05 | 1,303,742 | -2.81(-1.05%) |
Mar 18, 2022 | 264.76 | 270.10 | 262.43 | 267.86 | 2,085,230 | +4.33(+1.64%) |
Mar 17, 2022 | 260.75 | 265.50 | 259.72 | 263.52 | 1,744,256 | +1.46(+0.56%) |
Mar 16, 2022 | 255.76 | 263.51 | 255.03 | 262.06 | 2,073,828 | +11.59(+4.63%) |
Mar 15, 2022 | 246.77 | 251.53 | 244.54 | 250.47 | 2,247,143 | +8.24(+3.40%) |
Mar 14, 2022 | 257.41 | 257.59 | 240.33 | 242.23 | 2,974,403 | -13.40(-5.24%) |
Mar 11, 2022 | 269.07 | 269.92 | 255.47 | 255.63 | 1,920,463 | -8.83(-3.34%) |
Mar 10, 2022 | 265.88 | 267.15 | 261.16 | 264.46 | 1,564,275 | -4.18(-1.56%) |
Mar 09, 2022 | 273.77 | 274.70 | 267.11 | 268.64 | 1,484,223 | +7.59(+2.91%) |
Mar 08, 2022 | 254.00 | 269.99 | 253.69 | 261.06 | 2,712,911 | +5.77(+2.26%) |
Mar 07, 2022 | 275.80 | 276.22 | 254.25 | 255.28 | 2,538,109 | -21.11(-7.64%) |
Mar 04, 2022 | 277.44 | 280.27 | 274.61 | 276.39 | 1,666,701 | -6.30(-2.23%) |
Mar 03, 2022 | 284.82 | 286.35 | 276.71 | 282.69 | 1,612,090 | +0.44(+0.15%) |
Mar 02, 2022 | 280.05 | 284.48 | 278.38 | 282.25 | 1,097,970 | +5.96(+2.16%) |
Mar 01, 2022 | 285.39 | 285.39 | 273.18 | 276.29 | 2,088,345 | -10.39(-3.62%) |
Feb 28, 2022 | 285.90 | 288.48 | 283.00 | 286.68 | 1,568,636 | -3.87(-1.33%) |
Feb 25, 2022 | 285.17 | 290.95 | 284.75 | 290.55 | 958,744 | +7.55(+2.67%) |
Feb 24, 2022 | 272.24 | 283.53 | 269.72 | 283.01 | 2,069,909 | +2.12(+0.76%) |
Feb 23, 2022 | 289.69 | 289.76 | 280.55 | 280.88 | 1,449,790 | -4.59(-1.61%) |
Feb 22, 2022 | 289.64 | 291.34 | 283.41 | 285.47 | 1,999,907 | -7.06(-2.41%) |
Feb 18, 2022 | 292.53 | 0 | -1.25(-0.43%) | |||
Feb 17, 2022 | 296.50 | 299.29 | 292.90 | 293.78 | 1,073,286 | -4.21(-1.41%) |
Feb 16, 2022 | 295.43 | 299.41 | 292.47 | 297.99 | 1,019,139 | +1.08(+0.36%) |
Feb 15, 2022 | 299.03 | 300.83 | 295.55 | 296.91 | 1,375,347 | +3.55(+1.21%) |
Feb 14, 2022 | 290.38 | 294.60 | 289.30 | 293.36 | 1,400,759 | +2.97(+1.02%) |
Feb 11, 2022 | 302.49 | 304.61 | 289.74 | 290.38 | 2,053,015 | -14.33(-4.70%) |
Feb 10, 2022 | 302.74 | 308.29 | 300.09 | 304.71 | 1,468,911 | -4.28(-1.38%) |
Feb 09, 2022 | 308.64 | 313.49 | 306.09 | 308.99 | 1,368,200 | +4.79(+1.57%) |
Feb 08, 2022 | 300.40 | 304.61 | 299.40 | 304.20 | 1,292,040 | +0.63(+0.21%) |
Feb 07, 2022 | 304.63 | 307.52 | 300.67 | 303.57 | 1,389,320 | +1.04(+0.34%) |
Feb 04, 2022 | 299.18 | 306.01 | 294.49 | 302.53 | 2,671,679 | +9.88(+3.37%) |
Feb 03, 2022 | 294.29 | 292.65 | 2,480,163 | -15.50(-5.03%) | ||
Feb 02, 2022 | 306.31 | 308.50 | 301.42 | 308.15 | 2,327,116 | +4.01(+1.32%) |
Feb 01, 2022 | 301.26 | 305.32 | 298.13 | 304.14 | 1,788,514 | +3.12(+1.04%) |
Jan 31, 2022 | 292.13 | 301.05 | 301.02 | 1,568,911 | +7.72(+2.63%) | |
Jan 28, 2022 | 284.72 | 293.59 | 281.93 | 293.30 | 2,007,591 | +5.41(+1.88%) |
Jan 27, 2022 | 287.85 | 294.36 | 284.08 | 287.89 | 2,300,334 | +5.43(+1.92%) |
Jan 26, 2022 | 288.12 | 293.92 | 279.17 | 282.47 | 1,900,378 | -1.58(-0.56%) |
Jan 25, 2022 | 287.56 | 289.93 | 282.82 | 284.05 | 1,876,682 | -7.32(-2.51%) |
Jan 24, 2022 | 283.85 | 293.24 | 273.75 | 291.37 | 2,737,050 | +4.61(+1.61%) |
Jan 21, 2022 | 289.64 | 292.12 | 286.51 | 286.76 | 2,319,894 | -3.90(-1.34%) |
Jan 20, 2022 | 300.62 | 304.87 | 289.70 | 290.66 | 2,108,867 | -8.17(-2.73%) |
Jan 19, 2022 | 304.02 | 308.05 | 298.34 | 298.83 | 2,109,559 | -1.38(-0.46%) |
Jan 18, 2022 | 303.83 | 306.20 | 298.74 | 300.21 | 2,533,633 | -10.72(-3.45%) |
Jan 14, 2022 | 310.93 | 0 | -11.90(-3.69%) | |||
Jan 13, 2022 | 333.62 | 334.81 | 320.53 | 322.83 | 1,300,726 | -10.78(-3.23%) |
Jan 12, 2022 | 332.09 | 337.38 | 330.53 | 333.62 | 1,647,596 | +4.81(+1.46%) |
Jan 11, 2022 | 324.40 | 329.18 | 320.12 | 328.81 | 1,066,508 | +4.52(+1.39%) |
Jan 10, 2022 | 337.43 | 337.53 | 321.85 | 324.29 | 1,930,013 | -18.38(-5.36%) |
Jan 07, 2022 | 342.74 | 345.11 | 337.98 | 342.67 | 969,957 | -0.44(-0.13%) |
Jan 06, 2022 | 344.67 | 345.22 | 340.81 | 343.12 | 1,135,454 | -0.69(-0.20%) |
Jan 05, 2022 | 354.33 | 355.93 | 343.80 | 343.81 | 2,149,409 | -15.21(-4.24%) |
Jan 04, 2022 | 359.26 | 361.07 | 355.43 | 359.02 | 1,048,935 | +1.52(+0.42%) |
Jan 03, 2022 | 355.76 | 361.28 | 354.24 | 357.50 | 1,063,459 | +0.09(+0.02%) |
Dec 31, 2021 | 354.96 | 358.52 | 354.76 | 357.42 | 634,968 | +2.76(+0.78%) |
Dec 30, 2021 | 357.22 | 359.50 | 354.42 | 354.65 | 523,237 | -2.65(-0.74%) |
Dec 29, 2021 | 355.10 | 358.89 | 354.71 | 357.30 | 593,921 | +2.20(+0.62%) |
Dec 28, 2021 | 357.17 | 358.02 | 354.90 | 355.10 | 558,579 | -1.42(-0.40%) |
Dec 27, 2021 | 353.36 | 357.02 | 353.36 | 356.52 | 572,818 | +3.17(+0.90%) |
Dec 23, 2021 | 349.40 | 355.24 | 349.40 | 353.35 | 930,265 | +4.14(+1.19%) |
Dec 22, 2021 | 341.11 | 349.41 | 341.05 | 349.21 | 1,096,387 | +8.64(+2.54%) |
Dec 21, 2021 | 336.93 | 341.69 | 335.31 | 340.57 | 1,027,522 | +6.96(+2.09%) |
Dec 20, 2021 | 330.38 | 334.20 | 328.39 | 333.61 | 1,165,314 | -0.40(-0.12%) |
Dec 17, 2021 | 347.72 | 349.24 | 331.59 | 334.01 | 2,735,353 | -16.14(-4.61%) |
Dec 16, 2021 | 354.06 | 356.49 | 347.78 | 350.16 | 1,438,856 | -2.36(-0.67%) |
Dec 15, 2021 | 343.95 | 352.71 | 342.79 | 352.51 | 1,077,393 | +8.07(+2.34%) |
Dec 14, 2021 | 345.64 | 345.64 | 340.69 | 344.44 | 1,180,629 | -3.46(-0.99%) |
Dec 13, 2021 | 347.75 | 349.95 | 345.58 | 347.90 | 1,156,483 | -1.01(-0.29%) |
Dec 10, 2021 | 346.78 | 350.18 | 343.04 | 348.91 | 871,903 | +5.36(+1.56%) |
Dec 09, 2021 | 343.11 | 348.55 | 342.90 | 343.55 | 1,029,535 | -0.30(-0.09%) |
Dec 08, 2021 | 341.39 | 344.67 | 339.10 | 343.85 | 977,964 | +2.42(+0.71%) |
Dec 07, 2021 | 335.26 | 345.39 | 335.26 | 341.43 | 1,391,970 | +11.67(+3.54%) |
Dec 06, 2021 | 325.92 | 331.84 | 325.68 | 329.76 | 1,403,377 | +6.03(+1.86%) |
Dec 03, 2021 | 327.58 | 335.36 | 318.79 | 323.72 | 1,516,102 | +0.61(+0.19%) |
Dec 02, 2021 | 316.35 | 324.89 | 315.24 | 323.11 | 1,084,562 | +9.02(+2.87%) |
Dec 01, 2021 | 323.43 | 325.45 | 313.87 | 314.10 | 1,354,902 | -6.51(-2.03%) |
Nov 30, 2021 | 326.65 | 326.79 | 319.71 | 320.60 | 3,603,153 | -7.70(-2.35%) |
Nov 29, 2021 | 325.26 | 330.58 | 322.93 | 328.31 | 1,839,225 | +6.08(+1.89%) |
Nov 26, 2021 | 329.10 | 333.30 | 321.95 | 322.23 | 1,433,397 | -14.32(-4.26%) |
Nov 24, 2021 | 335.77 | 337.87 | 334.18 | 336.55 | 1,054,747 | -0.53(-0.16%) |
Nov 23, 2021 | 336.47 | 338.38 | 333.54 | 337.08 | 1,148,292 | -0.68(-0.20%) |
Nov 22, 2021 | 341.15 | 344.84 | 337.56 | 337.76 | 1,073,241 | -2.29(-0.67%) |
Nov 19, 2021 | 337.64 | 342.06 | 333.69 | 340.05 | 1,615,573 | +5.44(+1.63%) |
Nov 18, 2021 | 335.35 | 334.80 | 334.21 | 334.61 | 1,915,035 | -7.00(-2.05%) |
Nov 17, 2021 | 340.05 | 343.58 | 336.15 | 341.61 | 1,245,867 | +3.99(+1.18%) |
Nov 16, 2021 | 335.33 | 339.06 | 334.60 | 337.62 | 808,120 | +2.17(+0.65%) |
Nov 15, 2021 | 334.52 | 337.96 | 334.07 | 335.45 | 1,084,487 | +1.30(+0.39%) |
Nov 12, 2021 | 333.69 | 334.27 | 331.07 | 334.15 | 1,105,152 | +2.23(+0.67%) |
Nov 11, 2021 | 333.22 | 334.99 | 328.11 | 331.92 | 895,933 | -0.68(-0.20%) |
Nov 10, 2021 | 332.92 | 332.60 | 1,070,129 | -1.89(-0.56%) | ||
Nov 09, 2021 | 336.37 | 336.99 | 333.04 | 334.48 | 698,887 | -2.24(-0.66%) |
Nov 08, 2021 | 338.35 | 340.63 | 332.61 | 336.72 | 825,664 | -0.11(-0.03%) |
Nov 05, 2021 | 328.31 | 337.66 | 327.80 | 336.83 | 1,367,440 | +9.40(+2.87%) |
Nov 04, 2021 | 329.60 | 329.60 | 324.77 | 327.43 | 874,204 | -0.61(-0.19%) |
Nov 03, 2021 | 322.85 | 328.88 | 319.05 | 328.04 | 1,557,310 | +1.70(+0.52%) |
Nov 02, 2021 | 304.70 | 329.29 | 302.04 | 326.34 | 2,784,286 | +12.98(+4.14%) |
Nov 01, 2021 | 314.66 | 313.65 | 308.74 | 313.36 | 1,303,372 | +0.79(+0.25%) |
Oct 29, 2021 | 312.00 | 315.16 | 310.95 | 312.57 | 1,178,401 | -1.13(-0.36%) |
Oct 28, 2021 | 314.03 | 315.43 | 311.99 | 313.70 | 977,690 | +0.12(+0.04%) |
Oct 27, 2021 | 320.18 | 321.17 | 313.38 | 313.57 | 802,104 | -5.47(-1.72%) |
Oct 26, 2021 | 319.00 | 319.05 | 1,246,533 | +0.96(+0.30%) | ||
Oct 25, 2021 | 315.64 | 318.97 | 311.52 | 318.09 | 1,465,994 | +2.33(+0.74%) |
Oct 22, 2021 | 306.83 | 316.93 | 306.77 | 315.76 | 1,501,999 | +9.51(+3.11%) |
Oct 21, 2021 | 294.89 | 307.66 | 294.16 | 306.25 | 2,030,198 | +13.03(+4.44%) |
Oct 20, 2021 | 303.47 | 303.55 | 292.98 | 293.22 | 2,939,207 | -7.88(-2.62%) |
Oct 19, 2021 | 306.19 | 307.51 | 299.25 | 301.10 | 1,274,767 | -5.71(-1.86%) |
Oct 18, 2021 | 304.88 | 307.26 | 303.30 | 306.81 | 883,192 | -2.37(-0.77%) |
Oct 15, 2021 | 310.27 | 310.84 | 307.22 | 309.19 | 866,433 | +1.23(+0.40%) |
Oct 14, 2021 | 306.19 | 310.27 | 306.04 | 307.95 | 981,910 | +4.37(+1.44%) |
Oct 13, 2021 | 299.13 | 304.70 | 298.45 | 303.59 | 1,046,695 | +5.72(+1.92%) |
Oct 12, 2021 | 299.36 | 302.31 | 296.66 | 297.87 | 877,017 | -0.85(-0.28%) |
Oct 11, 2021 | 300.63 | 303.30 | 298.19 | 298.72 | 804,301 | -1.69(-0.56%) |
Oct 08, 2021 | 304.18 | 304.63 | 300.17 | 300.41 | 610,695 | -2.97(-0.98%) |
Oct 07, 2021 | 304.88 | 307.79 | 302.80 | 303.37 | 830,234 | +1.20(+0.40%) |
Oct 06, 2021 | 295.92 | 302.59 | 295.69 | 302.18 | 1,103,088 | +0.36(+0.12%) |
Oct 05, 2021 | 298.68 | 304.77 | 297.19 | 301.82 | 1,677,568 | +6.73(+2.28%) |
Oct 04, 2021 | 297.75 | 299.82 | 291.34 | 295.10 | 1,375,641 | -4.32(-1.44%) |
Oct 01, 2021 | 292.47 | 300.95 | 290.73 | 299.41 | 1,407,563 | +10.36(+3.58%) |
Sep 30, 2021 | 296.76 | 297.20 | 288.89 | 289.05 | 1,749,400 | -6.24(-2.11%) |
Sep 29, 2021 | 298.99 | 299.65 | 294.41 | 295.29 | 1,028,229 | -3.03(-1.01%) |
Sep 28, 2021 | 305.46 | 306.43 | 296.83 | 298.31 | 1,212,082 | -8.81(-2.87%) |
Sep 27, 2021 | 307.41 | 310.61 | 306.49 | 307.12 | 783,971 | -1.90(-0.61%) |
Sep 24, 2021 | 308.36 | 309.89 | 306.43 | 309.02 | 924,333 | -0.64(-0.21%) |
Sep 23, 2021 | 309.36 | 312.69 | 309.11 | 309.67 | 1,298,837 | +2.66(+0.87%) |
Sep 22, 2021 | 302.97 | 308.84 | 301.27 | 307.01 | 1,485,261 | +6.73(+2.24%) |
Sep 21, 2021 | 301.65 | 303.75 | 299.96 | 300.28 | 989,047 | +0.94(+0.32%) |
Sep 20, 2021 | 300.17 | 302.23 | 296.90 | 299.34 | 1,951,757 | -8.94(-2.90%) |
Sep 17, 2021 | 309.09 | 311.86 | 307.00 | 308.28 | 1,725,658 | -3.13(-1.01%) |
Sep 16, 2021 | 313.71 | 314.20 | 308.49 | 311.41 | 1,058,260 | -3.01(-0.96%) |
Sep 15, 2021 | 319.00 | 319.60 | 311.32 | 314.42 | 1,749,985 | -4.40(-1.38%) |
Sep 14, 2021 | 321.77 | 321.89 | 318.06 | 318.82 | 874,568 | -2.03(-0.63%) |
Sep 13, 2021 | 326.39 | 326.60 | 317.29 | 320.86 | 856,676 | -2.68(-0.83%) |
Sep 10, 2021 | 328.89 | 329.22 | 323.28 | 323.54 | 637,603 | -1.71(-0.53%) |
Sep 09, 2021 | 325.08 | 326.43 | 324.46 | 325.25 | 927,593 | +0.70(+0.22%) |
Sep 08, 2021 | 324.76 | 325.42 | 321.24 | 324.55 | 933,756 | -0.78(-0.24%) |
Sep 07, 2021 | 328.89 | 329.94 | 323.17 | 325.33 | 1,008,037 | -4.11(-1.25%) |
Sep 03, 2021 | 330.74 | 332.17 | 328.14 | 329.43 | 766,866 | -2.15(-0.65%) |
Sep 02, 2021 | 333.03 | 335.21 | 330.19 | 331.58 | 720,104 | -0.24(-0.07%) |
Sep 01, 2021 | 329.31 | 334.73 | 328.87 | 331.82 | 710,313 | +3.68(+1.12%) |
Aug 31, 2021 | 331.58 | 332.28 | 327.79 | 328.14 | 1,315,691 | -2.88(-0.87%) |
Aug 30, 2021 | 329.84 | 332.39 | 329.84 | 331.02 | 896,144 | +3.07(+0.94%) |
Aug 27, 2021 | 324.93 | 328.88 | 323.89 | 327.95 | 903,485 | +4.17(+1.29%) |
Aug 26, 2021 | 324.60 | 326.37 | 322.78 | 323.78 | 630,806 | +1.13(+0.35%) |
Aug 25, 2021 | 326.91 | 327.40 | 321.90 | 322.66 | 812,516 | -2.19(-0.68%) |
Aug 24, 2021 | 323.75 | 326.16 | 321.66 | 324.85 | 680,057 | +1.26(+0.39%) |
Aug 23, 2021 | 319.69 | 327.15 | 319.22 | 323.59 | 1,135,145 | +5.88(+1.85%) |
Aug 20, 2021 | 314.89 | 318.20 | 314.51 | 317.71 | 996,076 | +2.68(+0.85%) |
Aug 19, 2021 | 307.03 | 318.31 | 305.08 | 315.04 | 2,420,774 | +8.01(+2.61%) |
Aug 18, 2021 | 307.47 | 310.59 | 305.99 | 307.03 | 1,763,220 | -3.39(-1.09%) |
Aug 17, 2021 | 313.69 | 314.33 | 308.66 | 310.42 | 1,121,105 | -5.18(-1.64%) |
Aug 16, 2021 | 314.12 | 316.03 | 310.60 | 315.59 | 1,100,694 | +1.33(+0.42%) |
Aug 13, 2021 | 313.81 | 315.78 | 313.71 | 314.27 | 674,477 | -0.17(-0.06%) |
Aug 12, 2021 | 314.85 | 315.80 | 312.36 | 314.44 | 694,494 | -0.78(-0.25%) |
Aug 11, 2021 | 315.61 | 317.33 | 314.02 | 315.22 | 577,324 | -0.12(-0.04%) |
Aug 10, 2021 | 314.65 | 315.38 | 311.95 | 315.34 | 552,693 | +1.20(+0.38%) |
Aug 09, 2021 | 316.42 | 316.42 | 313.04 | 314.14 | 754,739 | -2.27(-0.72%) |
Aug 06, 2021 | 317.53 | 317.93 | 315.44 | 316.41 | 571,952 | +0.13(+0.04%) |
Aug 05, 2021 | 315.21 | 317.55 | 314.04 | 316.28 | 799,299 | +2.80(+0.89%) |
Aug 04, 2021 | 314.22 | 315.52 | 312.35 | 313.48 | 838,334 | -1.69(-0.54%) |
Aug 03, 2021 | 315.80 | 315.80 | 312.17 | 315.17 | 714,529 | -0.12(-0.04%) |
Aug 02, 2021 | 319.72 | 321.21 | 314.81 | 315.30 | 1,101,269 | -5.93(-1.85%) |
Jul 30, 2021 | 320.74 | 323.12 | 319.62 | 321.22 | 747,161 | +0.23(+0.07%) |
Jul 29, 2021 | 320.15 | 323.85 | 319.54 | 320.99 | 876,769 | +2.62(+0.82%) |
Jul 28, 2021 | 318.97 | 319.30 | 317.23 | 318.38 | 678,392 | +1.05(+0.33%) |
Jul 27, 2021 | 320.09 | 320.26 | 315.55 | 317.33 | 1,028,343 | -3.41(-1.06%) |
Jul 26, 2021 | 320.17 | 321.11 | 317.88 | 320.73 | 776,993 | -0.22(-0.07%) |
Jul 23, 2021 | 314.50 | 321.08 | 314.50 | 320.95 | 802,101 | +6.71(+2.13%) |
Jul 22, 2021 | 310.51 | 314.49 | 308.84 | 314.25 | 790,968 | +3.37(+1.08%) |
Jul 21, 2021 | 312.76 | 313.33 | 310.39 | 310.88 | 702,090 | -0.36(-0.11%) |
Jul 20, 2021 | 304.59 | 312.75 | 304.17 | 311.24 | 818,769 | +7.06(+2.32%) |
Jul 19, 2021 | 307.38 | 309.53 | 301.86 | 304.17 | 1,405,614 | -8.06(-2.58%) |
Jul 16, 2021 | 315.98 | 316.24 | 311.37 | 312.24 | 714,265 | -2.38(-0.76%) |
Jul 15, 2021 | 313.88 | 315.22 | 311.87 | 314.61 | 886,851 | +0.38(+0.12%) |
Jul 14, 2021 | 312.72 | 314.43 | 311.20 | 314.23 | 1,530,850 | +5.71(+1.85%) |
Jul 13, 2021 | 307.92 | 310.61 | 307.82 | 308.52 | 891,873 | +0.14(+0.05%) |
Jul 12, 2021 | 305.25 | 310.05 | 304.85 | 308.38 | 867,679 | +2.51(+0.82%) |
Jul 09, 2021 | 302.97 | 306.08 | 302.21 | 305.87 | 652,869 | +4.14(+1.37%) |
Jul 08, 2021 | 302.83 | 302.98 | 296.23 | 301.73 | 1,572,113 | -5.37(-1.75%) |
Jul 07, 2021 | 308.12 | 309.74 | 306.86 | 307.10 | 764,178 | +0.11(+0.03%) |
Jul 06, 2021 | 305.44 | 308.33 | 304.88 | 306.99 | 1,099,795 | +1.42(+0.47%) |
Jul 02, 2021 | 305.58 | 306.89 | 304.38 | 305.57 | 644,469 | +0.46(+0.15%) |
Jul 01, 2021 | 307.92 | 308.16 | 303.93 | 305.11 | 1,241,316 | -0.96(-0.31%) |
Jun 30, 2021 | 303.37 | 306.75 | 303.17 | 306.07 | 1,118,245 | +0.55(+0.18%) |
Jun 29, 2021 | 302.45 | 306.32 | 302.44 | 305.52 | 963,174 | +2.86(+0.94%) |
Jun 28, 2021 | 305.36 | 305.79 | 301.76 | 302.66 | 1,461,720 | -1.36(-0.45%) |
Jun 25, 2021 | 298.29 | 305.02 | 297.66 | 304.02 | 2,206,494 | +6.98(+2.35%) |
Jun 24, 2021 | 292.13 | 297.25 | 290.89 | 297.04 | 1,867,578 | +6.08(+2.09%) |
Jun 23, 2021 | 288.67 | 291.90 | 288.07 | 290.96 | 909,656 | +1.80(+0.62%) |
Jun 22, 2021 | 289.89 | 290.33 | 288.58 | 289.16 | 739,209 | -0.93(-0.32%) |
Jun 21, 2021 | 286.33 | 290.40 | 285.46 | 290.10 | 1,018,758 | +5.39(+1.89%) |
Jun 18, 2021 | 288.51 | 289.44 | 283.38 | 284.71 | 1,975,337 | -3.87(-1.34%) |
Jun 17, 2021 | 286.93 | 290.36 | 284.23 | 288.57 | 1,736,933 | +0.87(+0.30%) |
Jun 16, 2021 | 292.22 | 292.65 | 286.29 | 287.71 | 1,196,730 | -3.67(-1.26%) |
Jun 15, 2021 | 291.85 | 294.69 | 291.03 | 291.38 | 985,509 | -0.39(-0.14%) |
Jun 14, 2021 | 288.89 | 292.62 | 288.69 | 291.77 | 1,169,874 | +2.89(+1.00%) |
Jun 11, 2021 | 288.66 | 290.04 | 287.55 | 288.88 | 937,182 | +1.87(+0.65%) |
Jun 10, 2021 | 288.04 | 288.38 | 286.10 | 287.02 | 876,347 | +0.42(+0.15%) |
Jun 09, 2021 | 287.51 | 289.12 | 286.36 | 286.59 | 931,500 | -2.10(-0.73%) |
Jun 08, 2021 | 292.26 | 292.88 | 288.59 | 288.69 | 847,011 | -2.83(-0.97%) |
Jun 07, 2021 | 291.73 | 292.40 | 290.14 | 291.52 | 845,964 | -0.38(-0.13%) |
Jun 04, 2021 | 293.19 | 293.59 | 289.94 | 291.89 | 938,834 | +0.45(+0.16%) |
Jun 03, 2021 | 290.71 | 292.05 | 287.73 | 291.44 | 1,143,728 | -0.75(-0.26%) |
Jun 02, 2021 | 293.14 | 295.05 | 291.39 | 292.19 | 842,427 | -0.40(-0.14%) |
Jun 01, 2021 | 296.37 | 297.80 | 290.16 | 292.60 | 1,395,572 | -2.35(-0.80%) |
May 28, 2021 | 293.29 | 295.69 | 293.13 | 294.94 | 931,690 | +2.86(+0.98%) |
May 27, 2021 | 294.39 | 294.87 | 291.73 | 292.09 | 1,933,349 | -1.69(-0.58%) |
May 26, 2021 | 294.58 | 295.53 | 293.33 | 293.78 | 1,061,234 | +0.62(+0.21%) |
May 25, 2021 | 292.01 | 295.22 | 291.56 | 293.16 | 1,272,290 | +2.62(+0.90%) |
May 24, 2021 | 285.90 | 292.17 | 285.81 | 290.53 | 980,235 | +5.49(+1.92%) |
May 21, 2021 | 286.90 | 289.09 | 284.90 | 285.05 | 1,027,645 | -1.17(-0.41%) |
May 20, 2021 | 287.07 | 289.72 | 285.43 | 286.22 | 1,204,090 | -0.44(-0.15%) |
May 19, 2021 | 283.50 | 286.68 | 282.56 | 286.66 | 1,030,424 | +2.14(+0.75%) |
May 18, 2021 | 285.06 | 287.44 | 283.13 | 284.52 | 1,230,707 | -0.42(-0.15%) |
May 17, 2021 | 284.09 | 285.35 | 281.69 | 284.94 | 1,051,682 | +0.15(+0.05%) |
May 14, 2021 | 281.80 | 286.15 | 281.05 | 284.79 | 869,613 | +5.25(+1.88%) |
May 13, 2021 | 281.61 | 282.65 | 277.58 | 279.55 | 950,655 | +0.91(+0.33%) |
May 12, 2021 | 281.50 | 282.03 | 276.48 | 278.63 | 1,540,960 | -4.55(-1.61%) |
May 11, 2021 | 283.80 | 285.38 | 279.82 | 283.19 | 1,747,561 | -3.44(-1.20%) |
May 10, 2021 | 292.97 | 293.89 | 286.41 | 286.62 | 938,563 | -4.76(-1.64%) |
May 07, 2021 | 288.07 | 293.77 | 286.83 | 291.39 | 1,271,406 | +3.84(+1.34%) |
May 06, 2021 | 283.39 | 287.98 | 282.10 | 287.55 | 1,167,172 | +4.94(+1.75%) |
May 05, 2021 | 284.10 | 285.44 | 280.55 | 282.61 | 2,801,581 | -7.59(-2.62%) |
May 04, 2021 | 281.92 | 290.71 | 278.24 | 290.20 | 3,407,106 | +12.66(+4.56%) |