Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 274.06 | 278.93 | 268.06 | 269.10 | 3,171,909 | -6.21(-2.26%) |
Apr 28, 2022 | 276.97 | 278.63 | 270.37 | 275.32 | 2,418,667 | +1.89(+0.69%) |
Apr 27, 2022 | 266.93 | 277.94 | 266.64 | 273.43 | 4,036,155 | +7.84(+2.95%) |
Apr 26, 2022 | 263.05 | 270.06 | 260.65 | 265.59 | 5,120,993 | +22.85(+9.41%) |
Apr 25, 2022 | 239.91 | 243.06 | 235.57 | 242.74 | 1,776,311 | +3.03(+1.27%) |
Apr 22, 2022 | 245.80 | 245.80 | 239.43 | 239.70 | 1,457,543 | -6.55(-2.66%) |
Apr 21, 2022 | 250.93 | 252.92 | 245.97 | 246.25 | 1,439,109 | -1.45(-0.58%) |
Apr 20, 2022 | 249.60 | 253.16 | 245.67 | 247.70 | 1,742,656 | +0.82(+0.33%) |
Apr 19, 2022 | 241.40 | 248.44 | 241.40 | 246.88 | 1,303,311 | +5.95(+2.47%) |
Apr 18, 2022 | 244.44 | 247.20 | 240.15 | 240.93 | 1,419,513 | -6.59(-2.66%) |
Apr 14, 2022 | 254.30 | 255.69 | 247.37 | 247.51 | 1,273,992 | -5.38(-2.13%) |
Apr 13, 2022 | 250.29 | 254.19 | 248.81 | 252.89 | 1,310,267 | +1.42(+0.56%) |
Apr 12, 2022 | 257.39 | 259.55 | 250.39 | 251.47 | 876,307 | -4.06(-1.59%) |
Apr 11, 2022 | 256.50 | 258.82 | 255.18 | 255.54 | 1,017,622 | -2.60(-1.01%) |
Apr 08, 2022 | 259.35 | 261.09 | 256.81 | 258.14 | 1,155,940 | -0.07(-0.03%) |
Apr 07, 2022 | 255.69 | 258.58 | 252.83 | 258.21 | 1,593,307 | +1.18(+0.46%) |
Apr 06, 2022 | 250.46 | 258.03 | 248.88 | 257.03 | 1,707,676 | +4.56(+1.81%) |
Apr 05, 2022 | 252.78 | 256.72 | 251.28 | 252.47 | 1,638,214 | -1.05(-0.41%) |
Apr 04, 2022 | 248.41 | 253.56 | 246.94 | 253.52 | 1,622,089 | +3.75(+1.50%) |
Apr 01, 2022 | 246.00 | 249.93 | 244.32 | 249.77 | 1,408,276 | +5.47(+2.24%) |
Mar 31, 2022 | 248.05 | 250.06 | 244.30 | 244.30 | 1,856,260 | -3.32(-1.34%) |
Mar 30, 2022 | 251.52 | 252.61 | 246.82 | 247.62 | 1,182,727 | -6.21(-2.44%) |
Mar 29, 2022 | 253.53 | 258.79 | 250.85 | 253.82 | 1,945,511 | +8.58(+3.50%) |
Mar 28, 2022 | 240.31 | 245.28 | 238.91 | 245.24 | 1,309,973 | +5.26(+2.19%) |
Mar 25, 2022 | 243.98 | 245.45 | 239.25 | 239.99 | 1,168,226 | -4.62(-1.89%) |
Mar 24, 2022 | 243.17 | 244.68 | 241.35 | 244.60 | 1,399,599 | +2.24(+0.92%) |
Mar 23, 2022 | 243.13 | 244.44 | 241.54 | 242.36 | 1,304,270 | -2.48(-1.01%) |
Mar 22, 2022 | 246.13 | 246.78 | 243.25 | 244.84 | 1,433,393 | +4.26(+1.77%) |
Mar 21, 2022 | 245.85 | 246.51 | 238.94 | 240.58 | 1,160,630 | -5.59(-2.27%) |
Mar 18, 2022 | 242.84 | 247.25 | 239.66 | 246.17 | 2,113,353 | +3.92(+1.62%) |
Mar 17, 2022 | 237.34 | 242.26 | 236.34 | 242.25 | 1,439,705 | +3.07(+1.28%) |
Mar 16, 2022 | 239.76 | 244.28 | 234.55 | 239.17 | 1,687,065 | +1.90(+0.80%) |
Mar 15, 2022 | 234.62 | 239.27 | 234.17 | 237.27 | 1,795,872 | +4.71(+2.02%) |
Mar 14, 2022 | 229.86 | 234.56 | 228.44 | 232.57 | 1,369,859 | +3.95(+1.73%) |
Mar 11, 2022 | 232.94 | 234.03 | 228.35 | 228.61 | 1,297,576 | -3.88(-1.67%) |
Mar 10, 2022 | 233.30 | 230.82 | 232.49 | 1,708,737 | -4.07(-1.72%) | |
Mar 09, 2022 | 236.82 | 239.33 | 232.94 | 236.56 | 1,927,878 | +1.82(+0.78%) |
Mar 08, 2022 | 237.28 | 242.79 | 231.17 | 234.74 | 2,093,665 | -3.03(-1.28%) |
Mar 07, 2022 | 251.97 | 252.99 | 237.72 | 237.77 | 2,245,550 | -15.21(-6.01%) |
Mar 04, 2022 | 250.02 | 253.24 | 248.12 | 252.98 | 1,679,461 | +0.44(+0.17%) |
Mar 03, 2022 | 257.22 | 258.31 | 250.76 | 252.54 | 1,019,573 | -2.13(-0.84%) |
Mar 02, 2022 | 250.59 | 255.62 | 250.13 | 254.68 | 1,480,839 | +4.59(+1.84%) |
Mar 01, 2022 | 255.95 | 257.85 | 248.54 | 250.09 | 2,361,554 | -7.44(-2.89%) |
Feb 28, 2022 | 259.09 | 261.11 | 255.27 | 257.52 | 2,365,431 | -4.05(-1.55%) |
Feb 25, 2022 | 254.02 | 261.69 | 254.92 | 261.57 | 1,454,846 | +8.74(+3.46%) |
Feb 24, 2022 | 247.54 | 253.46 | 245.51 | 252.84 | 2,058,754 | -0.45(-0.18%) |
Feb 23, 2022 | 256.70 | 257.87 | 253.04 | 253.28 | 2,152,150 | -2.13(-0.83%) |
Feb 22, 2022 | 259.59 | 260.43 | 253.02 | 255.41 | 2,139,205 | -6.34(-2.42%) |
Feb 18, 2022 | 261.75 | 0 | +0.83(+0.32%) | |||
Feb 17, 2022 | 264.86 | 266.62 | 260.17 | 260.92 | 968,942 | -5.28(-1.98%) |
Feb 16, 2022 | 265.45 | 266.59 | 260.59 | 266.20 | 946,225 | +1.03(+0.39%) |
Feb 15, 2022 | 268.26 | 268.57 | 263.87 | 265.17 | 1,195,080 | +1.06(+0.40%) |
Feb 14, 2022 | 267.09 | 268.17 | 262.83 | 264.10 | 1,100,604 | -2.56(-0.96%) |
Feb 11, 2022 | 272.36 | 273.33 | 265.78 | 266.66 | 1,295,632 | -6.67(-2.44%) |
Feb 10, 2022 | 276.50 | 278.69 | 271.94 | 273.33 | 1,244,501 | -6.53(-2.33%) |
Feb 09, 2022 | 276.33 | 281.70 | 276.29 | 279.86 | 1,112,354 | +6.79(+2.49%) |
Feb 08, 2022 | 273.50 | 274.38 | 271.43 | 273.08 | 1,153,077 | +0.44(+0.16%) |
Feb 07, 2022 | 275.50 | 276.02 | 272.64 | 272.64 | 1,510,543 | -2.45(-0.89%) |
Feb 04, 2022 | 279.28 | 279.36 | 274.00 | 275.09 | 1,494,981 | -5.96(-2.12%) |
Feb 03, 2022 | 284.64 | 280.62 | 281.05 | 1,022,941 | -6.34(-2.21%) | |
Feb 02, 2022 | 286.78 | 288.78 | 283.33 | 287.38 | 1,218,785 | +1.20(+0.42%) |
Feb 01, 2022 | 281.92 | 287.36 | 277.98 | 286.18 | 2,274,602 | +6.43(+2.30%) |
Jan 31, 2022 | 280.23 | 279.76 | 2,559,055 | -1.16(-0.41%) | ||
Jan 28, 2022 | 275.72 | 281.06 | 267.33 | 280.92 | 2,372,698 | +4.42(+1.60%) |
Jan 27, 2022 | 283.44 | 287.99 | 273.21 | 276.49 | 3,456,011 | -9.35(-3.27%) |
Jan 26, 2022 | 288.05 | 292.92 | 284.84 | 285.85 | 3,608,140 | -1.47(-0.51%) |
Jan 25, 2022 | 287.57 | 290.95 | 283.67 | 287.32 | 2,978,255 | -4.16(-1.43%) |
Jan 24, 2022 | 280.48 | 292.58 | 278.18 | 291.48 | 3,059,411 | +5.54(+1.94%) |
Jan 21, 2022 | 290.64 | 294.73 | 285.86 | 285.95 | 2,176,239 | -4.70(-1.62%) |
Jan 20, 2022 | 298.12 | 300.32 | 289.75 | 290.64 | 1,537,524 | -5.99(-2.02%) |
Jan 19, 2022 | 299.43 | 301.91 | 296.41 | 296.63 | 1,904,413 | -2.37(-0.79%) |
Jan 18, 2022 | 293.62 | 299.71 | 290.76 | 299.00 | 2,804,270 | -2.19(-0.73%) |
Jan 14, 2022 | 301.19 | 0 | -8.72(-2.81%) | |||
Jan 13, 2022 | 314.64 | 316.85 | 309.18 | 309.91 | 1,060,108 | -4.10(-1.31%) |
Jan 12, 2022 | 317.68 | 318.32 | 311.77 | 314.01 | 1,220,193 | -2.84(-0.90%) |
Jan 11, 2022 | 315.80 | 317.01 | 310.57 | 316.85 | 1,089,306 | +1.17(+0.37%) |
Jan 10, 2022 | 314.70 | 315.83 | 309.60 | 315.68 | 1,642,436 | +0.08(+0.02%) |
Jan 07, 2022 | 325.15 | 325.32 | 315.08 | 315.60 | 1,357,461 | -10.10(-3.10%) |
Jan 06, 2022 | 327.94 | 329.51 | 325.00 | 325.70 | 969,964 | -2.72(-0.83%) |
Jan 05, 2022 | 328.60 | 334.49 | 326.12 | 328.42 | 1,210,747 | +0.62(+0.19%) |
Jan 04, 2022 | 326.44 | 329.72 | 324.56 | 327.81 | 1,748,963 | -3.32(-1.00%) |
Jan 03, 2022 | 340.26 | 342.12 | 327.45 | 331.12 | 1,519,973 | -12.73(-3.70%) |
Dec 31, 2021 | 341.33 | 344.94 | 341.00 | 343.86 | 872,713 | +1.76(+0.51%) |
Dec 30, 2021 | 343.75 | 345.80 | 341.53 | 342.10 | 420,609 | -0.98(-0.28%) |
Dec 29, 2021 | 339.57 | 344.06 | 339.55 | 343.08 | 496,387 | +2.89(+0.85%) |
Dec 28, 2021 | 339.50 | 341.42 | 337.92 | 340.19 | 615,741 | +2.78(+0.82%) |
Dec 27, 2021 | 331.26 | 338.36 | 331.26 | 337.40 | 862,332 | +7.00(+2.12%) |
Dec 23, 2021 | 330.54 | 334.06 | 329.80 | 330.40 | 804,583 | -0.33(-0.10%) |
Dec 22, 2021 | 326.13 | 331.21 | 325.80 | 330.74 | 465,097 | +4.13(+1.26%) |
Dec 21, 2021 | 328.84 | 331.30 | 324.70 | 326.61 | 1,070,339 | -1.17(-0.36%) |
Dec 20, 2021 | 329.65 | 330.03 | 321.24 | 327.78 | 1,181,462 | -4.64(-1.40%) |
Dec 17, 2021 | 338.49 | 338.49 | 330.70 | 332.41 | 2,411,011 | -7.63(-2.24%) |
Dec 16, 2021 | 339.27 | 341.48 | 337.39 | 340.04 | 967,350 | +2.55(+0.75%) |
Dec 15, 2021 | 330.80 | 337.55 | 330.13 | 337.49 | 1,447,281 | +2.81(+0.84%) |
Dec 14, 2021 | 338.19 | 338.19 | 332.04 | 334.68 | 941,011 | -3.16(-0.94%) |
Dec 13, 2021 | 338.60 | 340.33 | 335.10 | 337.84 | 1,032,238 | -0.45(-0.13%) |
Dec 10, 2021 | 338.24 | 339.91 | 335.69 | 338.29 | 675,662 | +2.53(+0.75%) |
Dec 09, 2021 | 335.78 | 339.12 | 335.03 | 335.76 | 684,416 | +1.61(+0.48%) |
Dec 08, 2021 | 334.43 | 335.97 | 331.09 | 334.15 | 861,516 | +0.44(+0.13%) |
Dec 07, 2021 | 336.50 | 337.67 | 333.05 | 333.71 | 1,292,003 | +0.62(+0.19%) |
Dec 06, 2021 | 337.16 | 337.25 | 331.83 | 333.09 | 1,150,774 | -1.24(-0.37%) |
Dec 03, 2021 | 332.14 | 338.86 | 328.95 | 334.33 | 1,838,009 | +2.66(+0.80%) |
Dec 02, 2021 | 323.91 | 334.84 | 322.96 | 331.66 | 1,518,283 | +8.51(+2.64%) |
Dec 01, 2021 | 325.54 | 331.66 | 323.03 | 323.15 | 1,857,135 | -0.28(-0.09%) |
Nov 30, 2021 | 325.09 | 329.45 | 321.63 | 323.43 | 2,708,640 | -2.97(-0.91%) |
Nov 29, 2021 | 317.67 | 327.36 | 315.98 | 326.40 | 1,668,876 | +10.72(+3.40%) |
Nov 26, 2021 | 316.28 | 320.98 | 315.38 | 315.68 | 1,055,450 | -4.61(-1.44%) |
Nov 24, 2021 | 319.29 | 320.81 | 318.55 | 320.29 | 929,133 | +0.52(+0.16%) |
Nov 23, 2021 | 321.24 | 323.44 | 318.40 | 319.77 | 1,049,464 | -2.27(-0.70%) |
Nov 22, 2021 | 324.85 | 327.60 | 322.00 | 322.04 | 995,307 | -2.38(-0.73%) |
Nov 19, 2021 | 324.10 | 326.88 | 321.56 | 324.42 | 1,388,583 | +1.47(+0.46%) |
Nov 18, 2021 | 325.52 | 323.74 | 322.80 | 322.94 | 1,153,333 | -1.83(-0.56%) |
Nov 17, 2021 | 329.52 | 331.88 | 324.57 | 324.77 | 1,160,844 | -5.34(-1.62%) |
Nov 16, 2021 | 324.98 | 331.50 | 324.49 | 330.11 | 1,302,397 | +5.64(+1.74%) |
Nov 15, 2021 | 321.96 | 324.61 | 319.60 | 324.47 | 874,206 | +1.41(+0.44%) |
Nov 12, 2021 | 318.81 | 323.15 | 317.79 | 323.05 | 1,244,043 | +5.26(+1.66%) |
Nov 11, 2021 | 315.79 | 317.90 | 314.87 | 317.79 | 636,620 | +1.35(+0.43%) |
Nov 10, 2021 | 315.17 | 316.43 | 998,328 | +0.55(+0.17%) | ||
Nov 09, 2021 | 312.55 | 316.46 | 311.32 | 315.89 | 801,159 | +3.17(+1.01%) |
Nov 08, 2021 | 312.25 | 314.36 | 311.38 | 312.72 | 784,940 | +1.73(+0.55%) |
Nov 05, 2021 | 310.89 | 314.21 | 309.32 | 311.00 | 1,127,070 | +0.43(+0.14%) |
Nov 04, 2021 | 305.12 | 310.88 | 305.07 | 310.57 | 1,067,808 | +4.22(+1.38%) |
Nov 03, 2021 | 306.31 | 307.00 | 302.45 | 306.35 | 1,314,772 | +1.43(+0.47%) |
Nov 02, 2021 | 303.49 | 306.28 | 303.09 | 304.91 | 1,020,472 | +2.63(+0.87%) |
Nov 01, 2021 | 308.65 | 307.97 | 302.24 | 302.28 | 1,317,258 | -6.36(-2.06%) |
Oct 29, 2021 | 313.22 | 315.35 | 306.68 | 308.64 | 1,564,084 | -4.69(-1.50%) |
Oct 28, 2021 | 308.70 | 315.66 | 306.58 | 313.32 | 1,181,797 | +3.94(+1.27%) |
Oct 27, 2021 | 309.60 | 313.57 | 308.34 | 309.39 | 1,400,673 | +1.33(+0.43%) |
Oct 26, 2021 | 301.91 | 308.06 | 1,981,953 | +6.14(+2.03%) | ||
Oct 25, 2021 | 300.24 | 302.92 | 299.01 | 301.92 | 1,080,157 | +3.02(+1.01%) |
Oct 22, 2021 | 299.05 | 300.68 | 298.53 | 298.90 | 670,495 | -0.16(-0.05%) |
Oct 21, 2021 | 294.29 | 299.21 | 293.00 | 299.05 | 995,672 | +4.78(+1.62%) |
Oct 20, 2021 | 291.78 | 294.33 | 289.86 | 294.28 | 868,939 | +3.51(+1.21%) |
Oct 19, 2021 | 291.33 | 289.86 | 288.57 | 290.77 | 673,868 | +0.91(+0.31%) |
Oct 18, 2021 | 287.38 | 289.90 | 286.85 | 289.86 | 776,773 | +0.94(+0.32%) |
Oct 15, 2021 | 286.63 | 289.75 | 284.55 | 288.93 | 1,086,070 | +4.06(+1.43%) |
Oct 14, 2021 | 281.48 | 284.99 | 277.85 | 284.86 | 1,107,178 | +2.22(+0.79%) |
Oct 13, 2021 | 286.11 | 286.11 | 279.37 | 282.64 | 859,893 | -1.87(-0.66%) |
Oct 12, 2021 | 281.92 | 285.94 | 281.02 | 284.51 | 1,269,717 | +3.48(+1.24%) |
Oct 11, 2021 | 281.72 | 285.11 | 281.01 | 281.03 | 877,259 | -1.66(-0.59%) |
Oct 08, 2021 | 286.35 | 287.43 | 280.79 | 282.69 | 1,201,987 | -3.67(-1.28%) |
Oct 07, 2021 | 288.85 | 292.24 | 285.60 | 286.35 | 1,463,126 | -0.11(-0.04%) |
Oct 06, 2021 | 282.42 | 286.61 | 280.71 | 286.46 | 1,445,538 | +2.46(+0.87%) |
Oct 05, 2021 | 278.92 | 285.51 | 277.86 | 284.00 | 1,611,874 | +5.90(+2.12%) |
Oct 04, 2021 | 277.80 | 281.72 | 276.56 | 278.11 | 1,521,823 | +0.24(+0.09%) |
Oct 01, 2021 | 273.71 | 282.40 | 273.18 | 277.86 | 1,844,303 | +5.18(+1.90%) |
Sep 30, 2021 | 276.17 | 277.04 | 271.75 | 272.69 | 1,713,979 | -2.47(-0.90%) |
Sep 29, 2021 | 266.57 | 278.27 | 265.16 | 275.15 | 2,647,615 | +2.57(+0.94%) |
Sep 28, 2021 | 278.53 | 279.25 | 271.68 | 272.58 | 1,660,621 | -7.79(-2.78%) |
Sep 27, 2021 | 282.67 | 284.02 | 280.21 | 280.37 | 803,993 | -4.09(-1.44%) |
Sep 24, 2021 | 285.59 | 286.44 | 283.74 | 284.45 | 766,042 | -2.39(-0.83%) |
Sep 23, 2021 | 285.95 | 288.18 | 284.97 | 286.84 | 876,212 | +2.20(+0.77%) |
Sep 22, 2021 | 284.51 | 286.89 | 283.16 | 284.64 | 833,610 | +1.59(+0.56%) |
Sep 21, 2021 | 286.09 | 286.35 | 282.37 | 283.05 | 823,427 | -1.37(-0.48%) |
Sep 20, 2021 | 281.74 | 285.95 | 280.88 | 284.42 | 1,130,250 | -1.92(-0.67%) |
Sep 17, 2021 | 288.94 | 289.56 | 285.64 | 286.34 | 1,910,525 | -4.17(-1.44%) |
Sep 16, 2021 | 291.38 | 291.71 | 288.87 | 290.51 | 660,064 | -1.36(-0.46%) |
Sep 15, 2021 | 292.87 | 293.05 | 289.29 | 291.87 | 622,158 | +0.54(+0.18%) |
Sep 14, 2021 | 294.45 | 294.89 | 290.37 | 291.33 | 1,094,801 | -3.13(-1.06%) |
Sep 13, 2021 | 295.92 | 297.17 | 293.13 | 294.46 | 1,221,000 | +1.39(+0.48%) |
Sep 10, 2021 | 289.77 | 296.42 | 289.77 | 293.07 | 1,232,820 | +3.26(+1.12%) |
Sep 09, 2021 | 286.78 | 291.78 | 286.63 | 289.81 | 1,752,924 | +0.60(+0.21%) |
Sep 08, 2021 | 291.16 | 291.84 | 286.69 | 289.22 | 1,731,985 | -6.00(-2.03%) |
Sep 07, 2021 | 294.74 | 297.38 | 292.54 | 295.21 | 962,887 | -4.47(-1.49%) |
Sep 03, 2021 | 299.28 | 302.61 | 298.07 | 299.69 | 807,153 | -1.24(-0.41%) |
Sep 02, 2021 | 298.92 | 301.01 | 297.86 | 300.93 | 845,932 | +2.72(+0.91%) |
Sep 01, 2021 | 295.00 | 299.04 | 294.41 | 298.20 | 699,627 | +2.18(+0.74%) |
Aug 31, 2021 | 297.32 | 297.62 | 294.99 | 296.02 | 987,963 | -1.60(-0.54%) |
Aug 30, 2021 | 296.91 | 299.75 | 296.21 | 297.62 | 630,967 | +2.38(+0.81%) |
Aug 27, 2021 | 295.81 | 297.18 | 294.90 | 295.24 | 699,860 | +0.59(+0.20%) |
Aug 26, 2021 | 295.75 | 295.75 | 291.86 | 294.66 | 690,388 | -0.45(-0.15%) |
Aug 25, 2021 | 293.38 | 295.95 | 292.03 | 295.11 | 944,696 | -0.37(-0.13%) |
Aug 24, 2021 | 297.35 | 297.36 | 294.97 | 295.48 | 570,266 | -1.57(-0.53%) |
Aug 23, 2021 | 299.72 | 302.17 | 296.91 | 297.05 | 704,592 | -2.28(-0.76%) |
Aug 20, 2021 | 295.91 | 300.79 | 295.54 | 299.33 | 882,842 | +4.31(+1.46%) |
Aug 19, 2021 | 291.20 | 295.92 | 291.20 | 295.02 | 725,881 | +2.03(+0.69%) |
Aug 18, 2021 | 296.70 | 297.37 | 292.77 | 292.99 | 874,005 | -3.71(-1.25%) |
Aug 17, 2021 | 297.78 | 298.20 | 294.34 | 296.70 | 894,004 | -2.76(-0.92%) |
Aug 16, 2021 | 297.11 | 300.49 | 295.42 | 299.46 | 877,368 | +2.04(+0.69%) |
Aug 13, 2021 | 295.52 | 299.04 | 295.51 | 297.42 | 936,320 | +1.90(+0.64%) |
Aug 12, 2021 | 293.43 | 296.13 | 291.47 | 295.52 | 1,362,130 | +1.34(+0.46%) |
Aug 11, 2021 | 289.31 | 294.86 | 289.07 | 294.18 | 1,183,430 | +6.09(+2.11%) |
Aug 10, 2021 | 289.68 | 290.06 | 287.81 | 288.09 | 640,129 | -1.30(-0.45%) |
Aug 09, 2021 | 289.13 | 289.82 | 287.73 | 289.39 | 885,907 | +0.45(+0.16%) |
Aug 06, 2021 | 287.58 | 290.23 | 287.58 | 288.94 | 729,143 | +1.25(+0.44%) |
Aug 05, 2021 | 289.27 | 290.93 | 286.62 | 287.69 | 983,169 | -0.56(-0.19%) |
Aug 04, 2021 | 287.32 | 289.63 | 286.62 | 288.24 | 946,561 | +0.24(+0.08%) |
Aug 03, 2021 | 283.57 | 288.11 | 283.16 | 288.00 | 886,964 | +4.29(+1.51%) |
Aug 02, 2021 | 284.50 | 285.28 | 282.78 | 283.71 | 903,969 | +0.52(+0.19%) |
Jul 30, 2021 | 281.72 | 283.81 | 281.07 | 283.18 | 1,253,181 | +1.60(+0.57%) |
Jul 29, 2021 | 281.31 | 281.94 | 279.38 | 281.59 | 991,174 | +1.80(+0.64%) |
Jul 28, 2021 | 280.01 | 281.54 | 278.41 | 279.79 | 1,133,645 | -0.18(-0.06%) |
Jul 27, 2021 | 275.36 | 280.89 | 271.89 | 279.96 | 1,756,651 | +2.18(+0.78%) |
Jul 26, 2021 | 278.05 | 279.01 | 275.73 | 277.78 | 1,381,294 | -0.48(-0.17%) |
Jul 23, 2021 | 274.75 | 278.72 | 274.42 | 278.26 | 1,123,161 | +4.30(+1.57%) |
Jul 22, 2021 | 274.23 | 276.19 | 273.55 | 273.96 | 736,136 | -0.27(-0.10%) |
Jul 21, 2021 | 274.62 | 275.19 | 271.48 | 274.23 | 1,236,833 | +0.57(+0.21%) |
Jul 20, 2021 | 269.02 | 275.21 | 268.44 | 273.66 | 1,706,913 | -1.64(-0.60%) |
Jul 19, 2021 | 273.36 | 276.52 | 270.85 | 275.30 | 2,116,705 | +0.51(+0.18%) |
Jul 16, 2021 | 272.64 | 276.21 | 272.40 | 274.79 | 1,061,598 | +3.20(+1.18%) |
Jul 15, 2021 | 269.00 | 272.43 | 269.00 | 271.59 | 846,874 | +2.13(+0.79%) |
Jul 14, 2021 | 271.27 | 272.07 | 267.73 | 269.46 | 700,039 | -1.09(-0.40%) |
Jul 13, 2021 | 269.29 | 271.09 | 269.02 | 270.55 | 1,251,716 | +0.08(+0.03%) |
Jul 12, 2021 | 269.14 | 271.62 | 267.71 | 270.47 | 751,826 | +1.70(+0.63%) |
Jul 09, 2021 | 268.29 | 269.26 | 266.08 | 268.77 | 717,695 | +3.05(+1.15%) |
Jul 08, 2021 | 266.85 | 267.72 | 263.84 | 265.73 | 1,198,858 | -4.20(-1.56%) |
Jul 07, 2021 | 265.63 | 270.17 | 265.30 | 269.93 | 693,116 | +3.80(+1.43%) |
Jul 06, 2021 | 267.58 | 267.80 | 262.34 | 266.12 | 705,115 | -1.67(-0.62%) |
Jul 02, 2021 | 268.20 | 268.52 | 266.57 | 267.80 | 564,567 | -0.12(-0.04%) |
Jul 01, 2021 | 266.30 | 268.10 | 263.50 | 267.92 | 812,155 | +2.81(+1.06%) |
Jun 30, 2021 | 265.33 | 265.97 | 263.82 | 265.10 | 998,900 | -0.32(-0.12%) |
Jun 29, 2021 | 265.88 | 268.15 | 264.82 | 265.42 | 665,702 | +0.28(+0.11%) |
Jun 28, 2021 | 266.36 | 266.36 | 262.95 | 265.14 | 962,352 | -1.46(-0.55%) |
Jun 25, 2021 | 262.52 | 266.67 | 262.51 | 266.60 | 1,891,864 | +3.80(+1.45%) |
Jun 24, 2021 | 265.82 | 265.82 | 261.91 | 262.80 | 917,620 | -1.25(-0.48%) |
Jun 23, 2021 | 266.12 | 267.16 | 263.91 | 264.05 | 607,733 | -2.03(-0.76%) |
Jun 22, 2021 | 266.06 | 267.75 | 264.65 | 266.09 | 691,265 | +0.35(+0.13%) |
Jun 21, 2021 | 262.72 | 267.10 | 261.90 | 265.74 | 1,070,725 | +4.81(+1.84%) |
Jun 18, 2021 | 258.93 | 262.75 | 258.93 | 260.93 | 2,105,486 | -1.04(-0.40%) |
Jun 17, 2021 | 262.37 | 262.73 | 258.55 | 261.97 | 1,338,704 | +0.73(+0.28%) |
Jun 16, 2021 | 264.91 | 265.41 | 260.30 | 261.24 | 1,286,298 | -3.06(-1.16%) |
Jun 15, 2021 | 267.51 | 267.51 | 263.81 | 264.30 | 1,362,386 | -2.08(-0.78%) |
Jun 14, 2021 | 268.61 | 269.72 | 264.18 | 266.38 | 1,181,918 | -2.90(-1.08%) |
Jun 11, 2021 | 270.37 | 271.28 | 267.63 | 269.28 | 1,183,860 | -1.09(-0.40%) |
Jun 10, 2021 | 274.35 | 274.35 | 268.97 | 270.37 | 1,240,272 | +0.88(+0.33%) |
Jun 09, 2021 | 271.97 | 272.89 | 268.66 | 269.49 | 1,932,217 | -3.93(-1.44%) |
Jun 08, 2021 | 274.34 | 274.58 | 271.22 | 273.42 | 951,895 | +0.19(+0.07%) |
Jun 07, 2021 | 275.39 | 276.54 | 272.88 | 273.24 | 873,058 | -2.33(-0.84%) |
Jun 04, 2021 | 275.99 | 276.66 | 273.84 | 275.56 | 1,078,135 | +0.61(+0.22%) |
Jun 03, 2021 | 273.20 | 275.37 | 270.63 | 274.95 | 1,036,064 | +0.16(+0.06%) |
Jun 02, 2021 | 277.31 | 277.87 | 273.90 | 274.79 | 1,340,282 | -0.42(-0.15%) |
Jun 01, 2021 | 278.19 | 280.86 | 275.04 | 275.21 | 1,234,949 | -0.67(-0.24%) |
May 28, 2021 | 278.88 | 279.14 | 275.74 | 275.88 | 1,484,665 | -2.18(-0.78%) |
May 27, 2021 | 278.44 | 280.59 | 277.88 | 278.06 | 2,771,330 | +0.13(+0.05%) |
May 26, 2021 | 278.34 | 279.35 | 277.43 | 277.94 | 987,556 | +0.05(+0.02%) |
May 25, 2021 | 277.80 | 278.95 | 276.90 | 277.89 | 858,378 | +0.60(+0.22%) |
May 24, 2021 | 276.19 | 277.99 | 275.08 | 277.29 | 948,867 | +1.79(+0.65%) |
May 21, 2021 | 276.29 | 279.60 | 275.21 | 275.50 | 1,478,281 | +0.53(+0.19%) |
May 20, 2021 | 272.82 | 277.76 | 272.46 | 274.97 | 1,057,645 | +1.82(+0.67%) |
May 19, 2021 | 272.51 | 274.03 | 269.21 | 273.15 | 1,067,478 | -1.85(-0.67%) |
May 18, 2021 | 276.02 | 278.20 | 274.68 | 275.00 | 1,065,548 | -1.03(-0.37%) |
May 17, 2021 | 278.16 | 279.28 | 274.70 | 276.02 | 1,306,395 | -1.81(-0.65%) |
May 14, 2021 | 279.05 | 280.94 | 277.35 | 277.83 | 1,009,511 | +0.27(+0.10%) |
May 13, 2021 | 272.93 | 278.73 | 272.09 | 277.56 | 1,090,891 | +5.80(+2.13%) |
May 12, 2021 | 276.29 | 278.56 | 271.67 | 271.76 | 1,925,507 | -5.83(-2.10%) |
May 11, 2021 | 278.78 | 279.06 | 275.01 | 277.59 | 1,281,343 | -2.73(-0.97%) |
May 10, 2021 | 280.38 | 284.58 | 279.74 | 280.32 | 1,541,908 | +1.38(+0.49%) |
May 07, 2021 | 276.52 | 279.46 | 274.84 | 278.94 | 914,539 | +1.79(+0.64%) |
May 06, 2021 | 275.71 | 278.08 | 275.39 | 277.15 | 1,097,139 | +2.05(+0.74%) |
May 05, 2021 | 276.21 | 276.85 | 272.35 | 275.10 | 1,090,884 | -0.21(-0.08%) |
May 04, 2021 | 268.53 | 275.41 | 268.07 | 275.31 | 1,693,251 | +5.43(+2.01%) |