Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 421.46 | 422.01 | 408.13 | 409.78 | 1,565,309 | -9.10(-2.17%) |
Apr 28, 2022 | 425.79 | 425.79 | 414.90 | 418.88 | 1,422,901 | -3.10(-0.73%) |
Apr 27, 2022 | 423.16 | 428.63 | 416.56 | 421.98 | 1,073,036 | -1.05(-0.25%) |
Apr 26, 2022 | 423.93 | 428.94 | 420.27 | 423.03 | 1,518,654 | +3.03(+0.72%) |
Apr 25, 2022 | 420.10 | 421.83 | 410.87 | 420.00 | 1,580,782 | -2.75(-0.65%) |
Apr 22, 2022 | 418.10 | 427.59 | 415.73 | 422.75 | 1,530,934 | +5.93(+1.42%) |
Apr 21, 2022 | 431.48 | 432.38 | 416.17 | 416.82 | 2,042,514 | -13.59(-3.16%) |
Apr 20, 2022 | 436.11 | 437.51 | 429.38 | 430.41 | 1,725,090 | -5.72(-1.31%) |
Apr 19, 2022 | 438.58 | 450.92 | 434.73 | 436.13 | 2,155,193 | -7.15(-1.61%) |
Apr 18, 2022 | 442.86 | 447.57 | 435.38 | 443.28 | 1,727,823 | -0.21(-0.05%) |
Apr 14, 2022 | 447.52 | 449.24 | 441.95 | 443.49 | 2,072,281 | -1.45(-0.33%) |
Apr 13, 2022 | 446.65 | 450.08 | 442.15 | 444.94 | 1,278,314 | +1.56(+0.35%) |
Apr 12, 2022 | 442.10 | 447.35 | 437.53 | 443.38 | 1,584,395 | +3.13(+0.71%) |
Apr 11, 2022 | 439.81 | 449.92 | 438.30 | 440.25 | 2,015,224 | +2.59(+0.59%) |
Apr 08, 2022 | 443.54 | 447.21 | 435.85 | 437.66 | 1,804,181 | -3.78(-0.86%) |
Apr 07, 2022 | 429.58 | 443.24 | 427.49 | 441.45 | 2,143,471 | +10.37(+2.40%) |
Apr 06, 2022 | 423.31 | 433.91 | 423.31 | 431.08 | 2,047,151 | +6.96(+1.64%) |
Apr 05, 2022 | 422.00 | 431.30 | 420.46 | 424.12 | 2,356,719 | +3.06(+0.73%) |
Apr 04, 2022 | 424.35 | 424.84 | 416.83 | 421.06 | 1,229,940 | -1.87(-0.44%) |
Apr 01, 2022 | 419.36 | 425.78 | 416.13 | 422.93 | 1,238,413 | +4.34(+1.04%) |
Mar 31, 2022 | 419.11 | 425.67 | 418.20 | 418.58 | 1,750,642 | -4.31(-1.02%) |
Mar 30, 2022 | 416.61 | 423.95 | 416.60 | 422.90 | 1,813,293 | +8.35(+2.01%) |
Mar 29, 2022 | 410.85 | 415.47 | 407.13 | 414.55 | 2,612,452 | -7.43(-1.76%) |
Mar 28, 2022 | 426.09 | 427.17 | 420.39 | 421.98 | 1,766,298 | -8.23(-1.91%) |
Mar 25, 2022 | 426.77 | 433.88 | 426.74 | 430.21 | 1,736,309 | +3.73(+0.87%) |
Mar 24, 2022 | 422.28 | 428.16 | 420.32 | 426.48 | 1,447,462 | +4.25(+1.01%) |
Mar 23, 2022 | 421.05 | 424.37 | 419.48 | 422.23 | 1,808,027 | +4.42(+1.06%) |
Mar 22, 2022 | 416.73 | 420.90 | 411.75 | 417.81 | 2,231,647 | +0.56(+0.13%) |
Mar 21, 2022 | 409.32 | 424.77 | 409.32 | 417.25 | 3,421,996 | +13.11(+3.24%) |
Mar 18, 2022 | 412.20 | 414.88 | 399.90 | 404.15 | 5,500,120 | -2.29(-0.56%) |
Mar 17, 2022 | 404.98 | 409.46 | 402.84 | 406.44 | 3,108,813 | +6.88(+1.72%) |
Mar 16, 2022 | 412.56 | 414.31 | 390.10 | 399.56 | 6,131,499 | -25.92(-6.09%) |
Mar 15, 2022 | 421.76 | 427.14 | 417.52 | 425.48 | 1,875,580 | +4.00(+0.95%) |
Mar 14, 2022 | 426.21 | 426.53 | 416.51 | 421.48 | 2,610,083 | +5.13(+1.23%) |
Mar 11, 2022 | 419.15 | 425.49 | 415.94 | 416.35 | 2,793,552 | -5.04(-1.20%) |
Mar 10, 2022 | 427.34 | 419.38 | 421.39 | 3,215,546 | -4.13(-0.97%) | |
Mar 09, 2022 | 414.88 | 432.18 | 410.08 | 425.52 | 3,666,962 | -0.26(-0.06%) |
Mar 08, 2022 | 439.81 | 443.81 | 425.18 | 425.78 | 4,357,976 | -16.27(-3.68%) |
Mar 07, 2022 | 439.08 | 455.18 | 439.07 | 442.05 | 5,525,057 | +7.59(+1.75%) |
Mar 04, 2022 | 426.79 | 438.74 | 420.17 | 434.47 | 3,503,936 | +9.80(+2.31%) |
Mar 03, 2022 | 421.73 | 432.31 | 414.83 | 424.67 | 4,851,141 | -2.07(-0.48%) |
Mar 02, 2022 | 422.35 | 428.22 | 407.09 | 426.74 | 5,274,314 | -6.27(-1.45%) |
Mar 01, 2022 | 412.51 | 434.83 | 412.51 | 433.01 | 6,028,184 | +21.63(+5.26%) |
Feb 28, 2022 | 392.42 | 411.47 | 392.12 | 411.38 | 6,122,192 | +25.71(+6.67%) |
Feb 25, 2022 | 372.24 | 390.34 | 380.73 | 385.67 | 3,584,914 | +12.98(+3.48%) |
Feb 24, 2022 | 375.06 | 375.77 | 364.88 | 372.69 | 4,395,678 | +6.41(+1.75%) |
Feb 23, 2022 | 366.53 | 367.57 | 362.13 | 366.27 | 1,950,978 | +2.54(+0.70%) |
Feb 22, 2022 | 368.51 | 370.53 | 362.67 | 363.73 | 1,783,677 | -0.24(-0.07%) |
Feb 18, 2022 | 363.98 | 0 | -2.18(-0.59%) | |||
Feb 17, 2022 | 363.66 | 368.90 | 363.33 | 366.15 | 1,325,936 | +1.76(+0.48%) |
Feb 16, 2022 | 360.58 | 366.09 | 359.78 | 364.39 | 1,885,769 | +4.41(+1.22%) |
Feb 15, 2022 | 359.69 | 364.77 | 356.31 | 359.98 | 2,568,070 | -4.47(-1.23%) |
Feb 14, 2022 | 371.06 | 372.51 | 361.46 | 364.46 | 2,972,735 | -8.68(-2.33%) |
Feb 11, 2022 | 364.26 | 375.65 | 362.93 | 373.14 | 3,478,981 | +10.13(+2.79%) |
Feb 10, 2022 | 370.17 | 372.64 | 361.59 | 363.01 | 2,441,352 | -8.58(-2.31%) |
Feb 09, 2022 | 372.49 | 374.49 | 370.79 | 371.59 | 1,636,598 | -1.41(-0.38%) |
Feb 08, 2022 | 372.66 | 373.75 | 367.88 | 373.00 | 1,391,903 | +3.81(+1.03%) |
Feb 07, 2022 | 369.19 | 372.57 | 365.71 | 369.19 | 1,319,620 | +2.51(+0.69%) |
Feb 04, 2022 | 365.43 | 369.99 | 362.90 | 366.68 | 1,747,437 | -0.35(-0.09%) |
Feb 03, 2022 | 365.60 | 369.35 | 367.03 | 1,749,234 | +2.22(+0.61%) | |
Feb 02, 2022 | 363.65 | 365.76 | 362.61 | 364.81 | 1,720,102 | +0.31(+0.09%) |
Feb 01, 2022 | 367.52 | 367.79 | 363.74 | 364.50 | 2,071,587 | -2.00(-0.54%) |
Jan 31, 2022 | 367.78 | 362.30 | 366.49 | 2,509,415 | -3.79(-1.02%) | |
Jan 28, 2022 | 366.46 | 370.44 | 362.39 | 370.28 | 2,277,778 | +3.83(+1.05%) |
Jan 27, 2022 | 366.74 | 372.58 | 362.35 | 366.44 | 2,724,742 | -2.03(-0.55%) |
Jan 26, 2022 | 365.43 | 370.73 | 361.38 | 368.48 | 3,865,373 | +3.83(+1.05%) |
Jan 25, 2022 | 355.87 | 365.11 | 349.21 | 364.65 | 3,377,384 | +13.04(+3.71%) |
Jan 24, 2022 | 348.05 | 352.75 | 344.09 | 351.61 | 3,208,970 | +2.01(+0.57%) |
Jan 21, 2022 | 352.24 | 355.16 | 348.17 | 349.61 | 2,968,079 | -3.70(-1.05%) |
Jan 20, 2022 | 355.08 | 358.98 | 352.25 | 353.31 | 2,239,158 | -2.07(-0.58%) |
Jan 19, 2022 | 353.65 | 359.26 | 352.41 | 355.38 | 3,542,427 | +0.74(+0.21%) |
Jan 18, 2022 | 348.90 | 355.41 | 347.40 | 354.63 | 2,624,256 | +3.69(+1.05%) |
Jan 14, 2022 | 350.94 | 0 | +7.01(+2.04%) | |||
Jan 13, 2022 | 341.00 | 345.99 | 339.60 | 343.94 | 1,320,517 | +3.65(+1.07%) |
Jan 12, 2022 | 342.24 | 344.85 | 338.54 | 340.28 | 1,568,359 | -2.67(-0.78%) |
Jan 11, 2022 | 342.83 | 343.80 | 340.25 | 342.95 | 1,197,662 | +0.84(+0.24%) |
Jan 10, 2022 | 341.88 | 347.97 | 340.38 | 342.12 | 2,537,131 | +2.93(+0.86%) |
Jan 07, 2022 | 338.19 | 341.87 | 337.31 | 339.19 | 1,735,620 | +2.01(+0.60%) |
Jan 06, 2022 | 339.06 | 340.22 | 336.75 | 337.17 | 1,453,387 | -0.13(-0.04%) |
Jan 05, 2022 | 341.88 | 342.82 | 337.05 | 337.31 | 1,785,829 | -3.63(-1.06%) |
Jan 04, 2022 | 334.85 | 342.39 | 334.55 | 340.93 | 1,445,171 | +7.19(+2.15%) |
Jan 03, 2022 | 334.05 | 335.85 | 332.49 | 333.74 | 1,280,132 | -0.99(-0.30%) |
Dec 31, 2021 | 332.62 | 336.29 | 331.10 | 334.73 | 941,978 | +1.72(+0.52%) |
Dec 30, 2021 | 334.35 | 337.01 | 332.94 | 333.01 | 826,550 | -0.65(-0.19%) |
Dec 29, 2021 | 332.88 | 334.82 | 332.17 | 333.66 | 819,416 | +0.49(+0.15%) |
Dec 28, 2021 | 329.69 | 334.51 | 329.18 | 333.17 | 878,604 | +3.27(+0.99%) |
Dec 27, 2021 | 326.91 | 330.40 | 326.81 | 329.90 | 1,025,555 | +3.07(+0.94%) |
Dec 23, 2021 | 323.78 | 328.06 | 323.78 | 326.83 | 1,126,825 | +3.65(+1.13%) |
Dec 22, 2021 | 321.31 | 324.32 | 321.19 | 323.18 | 1,392,413 | +2.23(+0.70%) |
Dec 21, 2021 | 319.06 | 323.40 | 318.95 | 320.94 | 2,497,756 | +3.15(+0.99%) |
Dec 20, 2021 | 321.16 | 321.34 | 314.02 | 317.79 | 2,458,373 | -6.33(-1.95%) |
Dec 17, 2021 | 325.45 | 326.96 | 322.97 | 324.12 | 3,206,524 | -0.66(-0.20%) |
Dec 16, 2021 | 325.56 | 327.72 | 323.68 | 324.78 | 1,258,651 | +0.40(+0.12%) |
Dec 15, 2021 | 325.30 | 325.53 | 320.22 | 324.38 | 1,282,282 | -1.15(-0.35%) |
Dec 14, 2021 | 323.75 | 328.13 | 323.75 | 325.53 | 1,895,962 | +0.08(+0.03%) |
Dec 13, 2021 | 324.36 | 326.62 | 321.64 | 325.45 | 1,848,179 | +0.63(+0.19%) |
Dec 10, 2021 | 325.72 | 327.04 | 324.55 | 324.82 | 1,253,616 | +1.21(+0.37%) |
Dec 09, 2021 | 320.16 | 325.03 | 318.59 | 323.61 | 1,689,894 | +2.37(+0.74%) |
Dec 08, 2021 | 319.95 | 322.46 | 319.30 | 321.24 | 1,461,066 | +1.80(+0.56%) |
Dec 07, 2021 | 320.22 | 322.21 | 319.09 | 319.44 | 1,635,876 | -0.74(-0.23%) |
Dec 06, 2021 | 317.63 | 322.49 | 317.63 | 320.18 | 2,066,601 | +5.79(+1.84%) |
Dec 03, 2021 | 312.07 | 314.92 | 311.12 | 314.39 | 1,702,457 | +3.09(+0.99%) |
Dec 02, 2021 | 310.80 | 314.48 | 309.23 | 311.30 | 1,915,525 | +1.99(+0.64%) |
Dec 01, 2021 | 315.51 | 316.40 | 309.11 | 309.31 | 2,387,198 | -4.61(-1.47%) |
Nov 30, 2021 | 317.58 | 318.54 | 313.65 | 313.93 | 2,933,242 | -4.81(-1.51%) |
Nov 29, 2021 | 321.33 | 321.89 | 316.85 | 318.74 | 1,597,149 | -1.39(-0.43%) |
Nov 26, 2021 | 316.93 | 320.61 | 315.80 | 320.13 | 1,156,054 | -0.80(-0.25%) |
Nov 24, 2021 | 322.13 | 324.13 | 320.44 | 320.94 | 1,214,649 | -1.50(-0.46%) |
Nov 23, 2021 | 322.24 | 325.15 | 321.95 | 322.43 | 1,298,294 | +0.19(+0.06%) |
Nov 22, 2021 | 319.21 | 324.68 | 318.98 | 322.24 | 1,322,022 | +3.31(+1.04%) |
Nov 19, 2021 | 318.41 | 320.39 | 316.99 | 318.94 | 1,527,294 | -0.60(-0.19%) |
Nov 18, 2021 | 320.13 | 319.88 | 319.26 | 319.54 | 1,532,276 | +0.08(+0.03%) |
Nov 17, 2021 | 317.11 | 320.90 | 317.11 | 319.45 | 1,874,532 | +1.51(+0.48%) |
Nov 16, 2021 | 319.36 | 320.99 | 317.37 | 317.94 | 1,320,842 | -0.51(-0.16%) |
Nov 15, 2021 | 317.17 | 319.13 | 317.06 | 318.45 | 1,144,008 | +1.74(+0.55%) |
Nov 12, 2021 | 313.50 | 317.96 | 312.95 | 316.71 | 1,175,110 | +2.96(+0.94%) |
Nov 11, 2021 | 314.92 | 314.99 | 311.33 | 313.75 | 1,301,417 | -2.67(-0.84%) |
Nov 10, 2021 | 316.44 | 316.43 | 1,358,195 | +0.54(+0.17%) | ||
Nov 09, 2021 | 318.88 | 319.46 | 314.88 | 315.88 | 1,893,504 | -3.37(-1.06%) |
Nov 08, 2021 | 319.11 | 320.41 | 315.33 | 319.25 | 1,852,956 | +1.76(+0.56%) |
Nov 05, 2021 | 314.74 | 318.08 | 314.18 | 317.49 | 2,296,652 | +4.10(+1.31%) |
Nov 04, 2021 | 309.47 | 313.61 | 309.47 | 313.39 | 1,978,078 | +3.88(+1.25%) |
Nov 03, 2021 | 304.05 | 311.15 | 302.86 | 309.51 | 2,036,809 | +4.71(+1.54%) |
Nov 02, 2021 | 309.61 | 310.16 | 303.87 | 304.80 | 2,940,073 | -4.32(-1.40%) |
Nov 01, 2021 | 308.69 | 312.17 | 309.60 | 309.12 | 1,998,499 | -1.30(-0.42%) |
Oct 29, 2021 | 308.25 | 312.33 | 307.17 | 310.42 | 1,950,027 | +0.87(+0.28%) |
Oct 28, 2021 | 308.25 | 312.79 | 303.71 | 309.55 | 3,077,106 | +0.42(+0.14%) |
Oct 27, 2021 | 311.05 | 314.26 | 308.76 | 309.13 | 3,013,974 | -0.91(-0.29%) |
Oct 26, 2021 | 325.37 | 310.04 | 10,102,957 | -41.49(-11.80%) | ||
Oct 25, 2021 | 351.14 | 353.18 | 349.92 | 351.53 | 1,445,466 | +1.62(+0.46%) |
Oct 22, 2021 | 349.29 | 352.17 | 349.29 | 349.91 | 1,169,093 | +1.36(+0.39%) |
Oct 21, 2021 | 347.14 | 348.66 | 342.94 | 348.55 | 860,346 | +1.88(+0.54%) |
Oct 20, 2021 | 347.28 | 348.02 | 345.43 | 346.67 | 1,022,504 | +0.06(+0.02%) |
Oct 19, 2021 | 342.35 | 346.72 | 339.68 | 346.62 | 1,125,710 | +5.67(+1.66%) |
Oct 18, 2021 | 340.32 | 343.63 | 338.03 | 340.94 | 1,086,221 | -0.58(-0.17%) |
Oct 15, 2021 | 340.10 | 342.10 | 339.55 | 341.52 | 1,020,224 | +3.32(+0.98%) |
Oct 14, 2021 | 338.16 | 340.16 | 336.61 | 338.21 | 1,042,968 | +0.29(+0.09%) |
Oct 13, 2021 | 335.92 | 338.51 | 330.16 | 337.92 | 1,179,819 | +3.40(+1.02%) |
Oct 12, 2021 | 333.45 | 336.63 | 332.55 | 334.52 | 899,523 | +0.97(+0.29%) |
Oct 11, 2021 | 331.51 | 335.65 | 330.78 | 333.55 | 1,066,521 | +3.11(+0.94%) |
Oct 08, 2021 | 328.88 | 331.75 | 327.68 | 330.44 | 823,012 | +1.84(+0.56%) |
Oct 07, 2021 | 327.09 | 331.12 | 327.09 | 328.60 | 1,116,203 | +1.67(+0.51%) |
Oct 06, 2021 | 324.16 | 327.06 | 321.51 | 326.92 | 1,066,177 | +2.09(+0.64%) |
Oct 05, 2021 | 323.20 | 327.35 | 322.10 | 324.83 | 952,119 | +1.64(+0.51%) |
Oct 04, 2021 | 324.77 | 327.19 | 321.05 | 323.19 | 1,206,931 | -1.69(-0.52%) |
Oct 01, 2021 | 324.42 | 326.63 | 320.18 | 324.88 | 1,028,133 | +2.52(+0.78%) |
Sep 30, 2021 | 328.36 | 329.08 | 322.17 | 322.36 | 1,128,778 | -4.85(-1.48%) |
Sep 29, 2021 | 325.19 | 329.34 | 322.24 | 327.20 | 1,656,880 | -1.74(-0.53%) |
Sep 28, 2021 | 330.07 | 331.89 | 326.86 | 328.94 | 1,220,519 | -1.13(-0.34%) |
Sep 27, 2021 | 328.93 | 333.69 | 328.17 | 330.07 | 1,997,609 | +3.59(+1.10%) |
Sep 24, 2021 | 325.97 | 329.68 | 324.61 | 326.49 | 1,812,424 | +4.97(+1.55%) |
Sep 23, 2021 | 317.86 | 322.05 | 317.69 | 321.51 | 1,462,192 | +2.31(+0.72%) |
Sep 22, 2021 | 315.86 | 320.58 | 315.74 | 319.21 | 1,430,167 | +5.31(+1.69%) |
Sep 21, 2021 | 316.42 | 317.65 | 313.01 | 313.90 | 1,409,787 | -2.25(-0.71%) |
Sep 20, 2021 | 316.38 | 318.16 | 313.75 | 316.15 | 1,831,035 | -2.35(-0.74%) |
Sep 17, 2021 | 317.55 | 320.22 | 316.80 | 318.51 | 2,256,822 | -0.49(-0.15%) |
Sep 16, 2021 | 322.71 | 323.14 | 318.29 | 318.99 | 1,553,938 | -3.33(-1.03%) |
Sep 15, 2021 | 322.08 | 324.06 | 321.25 | 322.33 | 1,240,475 | +0.68(+0.21%) |
Sep 14, 2021 | 325.06 | 325.35 | 319.91 | 321.65 | 1,419,293 | -1.84(-0.57%) |
Sep 13, 2021 | 324.98 | 326.26 | 320.16 | 323.49 | 1,594,371 | +0.40(+0.12%) |
Sep 10, 2021 | 326.41 | 327.01 | 323.03 | 323.08 | 1,310,616 | -2.85(-0.87%) |
Sep 09, 2021 | 327.41 | 328.52 | 324.93 | 325.93 | 1,176,523 | -2.36(-0.72%) |
Sep 08, 2021 | 327.30 | 330.28 | 326.43 | 328.30 | 1,301,093 | +2.11(+0.65%) |
Sep 07, 2021 | 331.34 | 332.54 | 326.06 | 326.19 | 2,177,476 | -6.35(-1.91%) |
Sep 03, 2021 | 334.45 | 334.66 | 332.19 | 332.54 | 956,739 | -1.91(-0.57%) |
Sep 02, 2021 | 333.29 | 335.09 | 332.09 | 334.45 | 2,217,732 | +1.30(+0.39%) |
Sep 01, 2021 | 334.69 | 335.82 | 333.04 | 333.15 | 1,194,824 | -2.93(-0.87%) |
Aug 31, 2021 | 335.71 | 337.07 | 334.50 | 336.09 | 1,160,410 | +0.33(+0.10%) |
Aug 30, 2021 | 335.95 | 337.53 | 335.48 | 335.76 | 1,062,414 | +0.06(+0.02%) |
Aug 27, 2021 | 336.91 | 337.88 | 334.95 | 335.70 | 1,298,111 | +0.34(+0.10%) |
Aug 26, 2021 | 333.02 | 335.69 | 331.32 | 335.36 | 1,263,005 | +2.66(+0.80%) |
Aug 25, 2021 | 333.57 | 334.46 | 332.00 | 332.70 | 1,028,180 | -0.23(-0.07%) |
Aug 24, 2021 | 332.90 | 334.31 | 331.93 | 332.93 | 887,145 | +1.53(+0.46%) |
Aug 23, 2021 | 331.95 | 333.00 | 330.53 | 331.40 | 892,655 | +0.17(+0.05%) |
Aug 20, 2021 | 328.98 | 332.76 | 327.90 | 331.24 | 975,369 | +2.91(+0.89%) |
Aug 19, 2021 | 329.44 | 333.76 | 327.90 | 328.32 | 1,451,163 | -2.38(-0.72%) |
Aug 18, 2021 | 333.40 | 334.32 | 330.67 | 330.71 | 1,035,738 | -4.64(-1.38%) |
Aug 17, 2021 | 332.98 | 336.21 | 332.62 | 335.34 | 1,694,104 | +1.25(+0.37%) |
Aug 16, 2021 | 331.99 | 334.33 | 329.74 | 334.09 | 1,753,173 | +2.11(+0.63%) |
Aug 13, 2021 | 334.09 | 334.85 | 331.55 | 331.99 | 1,318,042 | -1.64(-0.49%) |
Aug 12, 2021 | 336.02 | 337.85 | 332.75 | 333.63 | 1,084,498 | -3.29(-0.98%) |
Aug 11, 2021 | 336.13 | 337.89 | 334.79 | 336.92 | 983,642 | +0.98(+0.29%) |
Aug 10, 2021 | 334.04 | 336.70 | 333.95 | 335.94 | 907,993 | +1.11(+0.33%) |
Aug 09, 2021 | 334.51 | 336.11 | 333.65 | 334.82 | 1,018,893 | -0.94(-0.28%) |
Aug 06, 2021 | 335.99 | 337.07 | 334.38 | 335.76 | 759,631 | +1.18(+0.35%) |
Aug 05, 2021 | 336.12 | 336.66 | 333.75 | 334.58 | 984,356 | -0.80(-0.24%) |
Aug 04, 2021 | 338.02 | 338.83 | 333.50 | 335.38 | 1,733,991 | -7.24(-2.11%) |
Aug 03, 2021 | 342.56 | 343.05 | 339.42 | 342.62 | 940,864 | +1.07(+0.31%) |
Aug 02, 2021 | 345.27 | 347.81 | 341.35 | 341.56 | 1,268,252 | -3.12(-0.91%) |
Jul 30, 2021 | 345.05 | 346.51 | 343.24 | 344.68 | 861,300 | -0.86(-0.25%) |
Jul 29, 2021 | 347.63 | 348.57 | 344.38 | 345.54 | 813,729 | -0.19(-0.06%) |
Jul 28, 2021 | 348.70 | 348.92 | 343.68 | 345.74 | 840,098 | -1.78(-0.51%) |
Jul 27, 2021 | 341.51 | 348.28 | 341.51 | 347.52 | 1,574,822 | +6.19(+1.81%) |
Jul 26, 2021 | 345.92 | 347.18 | 339.79 | 341.32 | 2,932,898 | -11.80(-3.34%) |
Jul 23, 2021 | 354.23 | 354.73 | 352.58 | 353.12 | 858,646 | +0.78(+0.22%) |
Jul 22, 2021 | 353.10 | 353.84 | 350.39 | 352.34 | 742,292 | -0.89(-0.25%) |
Jul 21, 2021 | 352.39 | 356.77 | 351.85 | 353.23 | 995,031 | +0.84(+0.24%) |
Jul 20, 2021 | 345.93 | 353.00 | 345.92 | 352.39 | 1,367,647 | +7.38(+2.14%) |
Jul 19, 2021 | 348.20 | 349.46 | 340.87 | 345.01 | 1,463,848 | -4.75(-1.36%) |
Jul 16, 2021 | 351.13 | 352.15 | 348.03 | 349.75 | 960,772 | -1.03(-0.29%) |
Jul 15, 2021 | 347.88 | 351.15 | 347.77 | 350.78 | 769,269 | +1.33(+0.38%) |
Jul 14, 2021 | 350.40 | 350.92 | 347.96 | 349.46 | 753,667 | -0.95(-0.27%) |
Jul 13, 2021 | 351.48 | 353.04 | 350.12 | 350.40 | 764,926 | -1.14(-0.32%) |
Jul 12, 2021 | 354.17 | 355.48 | 348.91 | 351.54 | 1,088,255 | -3.75(-1.05%) |
Jul 09, 2021 | 354.91 | 356.48 | 353.12 | 355.29 | 585,582 | +2.96(+0.84%) |
Jul 08, 2021 | 351.78 | 353.97 | 350.49 | 352.33 | 964,607 | -3.30(-0.93%) |
Jul 07, 2021 | 350.93 | 356.67 | 350.00 | 355.63 | 1,027,736 | +4.46(+1.27%) |
Jul 06, 2021 | 352.41 | 352.72 | 346.55 | 351.17 | 1,232,209 | -2.62(-0.74%) |
Jul 02, 2021 | 354.03 | 355.37 | 351.43 | 353.79 | 839,816 | +1.18(+0.33%) |
Jul 01, 2021 | 349.91 | 353.44 | 349.82 | 352.61 | 811,868 | +1.73(+0.49%) |
Jun 30, 2021 | 347.31 | 351.89 | 346.49 | 350.88 | 1,161,436 | +4.57(+1.32%) |
Jun 29, 2021 | 352.30 | 352.78 | 346.14 | 346.31 | 1,319,816 | -6.17(-1.75%) |
Jun 28, 2021 | 353.96 | 354.94 | 351.31 | 352.47 | 839,094 | -1.80(-0.51%) |
Jun 25, 2021 | 349.52 | 355.58 | 349.52 | 354.27 | 1,841,887 | +3.97(+1.13%) |
Jun 24, 2021 | 351.96 | 352.40 | 349.49 | 350.30 | 1,113,811 | +0.37(+0.11%) |
Jun 23, 2021 | 354.46 | 354.46 | 349.87 | 349.93 | 1,103,732 | -4.78(-1.35%) |
Jun 22, 2021 | 353.83 | 356.00 | 352.08 | 354.71 | 685,261 | -0.02(-0.01%) |
Jun 21, 2021 | 353.55 | 357.45 | 352.97 | 354.73 | 1,279,886 | +3.07(+0.87%) |
Jun 18, 2021 | 352.95 | 354.35 | 351.48 | 351.66 | 2,605,648 | -3.44(-0.97%) |
Jun 17, 2021 | 356.38 | 357.53 | 352.01 | 355.10 | 1,344,065 | -0.65(-0.18%) |
Jun 16, 2021 | 362.43 | 362.61 | 355.38 | 355.75 | 1,643,408 | -5.75(-1.59%) |
Jun 15, 2021 | 361.68 | 363.58 | 360.81 | 361.50 | 1,017,811 | +0.64(+0.18%) |
Jun 14, 2021 | 359.46 | 361.18 | 357.86 | 360.86 | 936,484 | +1.29(+0.36%) |
Jun 11, 2021 | 360.55 | 360.89 | 357.20 | 359.57 | 810,046 | +0.00(+0.00%) |
Jun 10, 2021 | 360.88 | 361.44 | 358.06 | 359.57 | 985,335 | +0.85(+0.24%) |
Jun 09, 2021 | 361.00 | 361.00 | 357.15 | 358.71 | 1,128,011 | -1.60(-0.45%) |
Jun 08, 2021 | 363.08 | 364.15 | 358.96 | 360.32 | 1,148,346 | -2.76(-0.76%) |
Jun 07, 2021 | 366.36 | 366.99 | 361.32 | 363.08 | 1,173,211 | -2.40(-0.66%) |
Jun 04, 2021 | 359.83 | 366.80 | 359.46 | 365.48 | 1,979,989 | +6.26(+1.74%) |
Jun 03, 2021 | 355.89 | 359.40 | 355.28 | 359.22 | 1,778,922 | +2.10(+0.59%) |
Jun 02, 2021 | 354.27 | 357.51 | 352.99 | 357.13 | 1,085,942 | +2.94(+0.83%) |
Jun 01, 2021 | 356.33 | 356.51 | 353.45 | 354.19 | 1,037,531 | -0.26(-0.07%) |
May 28, 2021 | 356.77 | 357.97 | 353.82 | 354.45 | 1,009,586 | -2.40(-0.67%) |
May 27, 2021 | 356.86 | 357.37 | 353.98 | 356.85 | 4,319,047 | +3.00(+0.85%) |
May 26, 2021 | 355.17 | 355.63 | 352.08 | 353.85 | 1,085,111 | -1.58(-0.45%) |
May 25, 2021 | 357.32 | 358.79 | 354.81 | 355.43 | 1,062,302 | -1.71(-0.48%) |
May 24, 2021 | 358.79 | 359.02 | 355.53 | 357.14 | 1,011,126 | +0.45(+0.13%) |
May 21, 2021 | 358.61 | 361.27 | 355.16 | 356.69 | 968,863 | -1.01(-0.28%) |
May 20, 2021 | 356.30 | 358.83 | 355.63 | 357.71 | 1,188,391 | +2.56(+0.72%) |
May 19, 2021 | 354.65 | 355.32 | 351.29 | 355.14 | 1,080,130 | -1.55(-0.43%) |
May 18, 2021 | 360.42 | 363.10 | 356.56 | 356.69 | 1,272,247 | -3.59(-1.00%) |
May 17, 2021 | 358.91 | 361.12 | 358.07 | 360.29 | 1,062,910 | +0.31(+0.09%) |
May 14, 2021 | 359.41 | 361.19 | 357.95 | 359.97 | 868,289 | +2.77(+0.78%) |
May 13, 2021 | 351.35 | 359.60 | 350.92 | 357.20 | 1,200,635 | +6.59(+1.88%) |
May 12, 2021 | 357.38 | 359.58 | 350.48 | 350.61 | 1,773,352 | -6.63(-1.86%) |
May 11, 2021 | 360.68 | 360.80 | 354.10 | 357.25 | 1,469,076 | -4.90(-1.35%) |
May 10, 2021 | 360.51 | 365.69 | 360.44 | 362.15 | 1,713,716 | +2.58(+0.72%) |
May 07, 2021 | 356.49 | 361.65 | 355.47 | 359.57 | 1,306,673 | +2.76(+0.77%) |
May 06, 2021 | 357.40 | 358.61 | 355.57 | 356.80 | 1,171,951 | +0.89(+0.25%) |
May 05, 2021 | 355.88 | 356.93 | 351.61 | 355.91 | 1,172,061 | -1.02(-0.29%) |
May 04, 2021 | 356.72 | 359.39 | 354.22 | 356.93 | 1,638,355 | +2.00(+0.56%) |