Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 283.15 | 288.44 | 275.21 | 275.69 | 547,199 | -11.62(-4.04%) |
Apr 28, 2022 | 272.78 | 289.46 | 272.78 | 287.31 | 632,598 | +17.88(+6.64%) |
Apr 27, 2022 | 271.11 | 276.96 | 268.37 | 269.43 | 574,842 | -1.18(-0.44%) |
Apr 26, 2022 | 279.47 | 280.66 | 270.46 | 270.61 | 712,185 | -11.55(-4.09%) |
Apr 25, 2022 | 275.83 | 282.49 | 274.12 | 282.16 | 411,251 | +5.64(+2.04%) |
Apr 22, 2022 | 283.41 | 285.26 | 275.94 | 276.52 | 354,835 | -7.67(-2.70%) |
Apr 21, 2022 | 294.78 | 297.63 | 282.76 | 284.19 | 364,267 | -7.06(-2.42%) |
Apr 20, 2022 | 292.85 | 295.80 | 290.81 | 291.25 | 379,039 | -0.21(-0.07%) |
Apr 19, 2022 | 280.89 | 292.57 | 280.50 | 291.46 | 516,831 | +9.80(+3.48%) |
Apr 18, 2022 | 280.73 | 283.31 | 277.59 | 281.66 | 325,450 | -0.67(-0.24%) |
Apr 14, 2022 | 300.45 | 300.67 | 281.90 | 282.33 | 495,069 | -13.47(-4.55%) |
Apr 13, 2022 | 291.08 | 297.83 | 290.19 | 295.80 | 424,616 | +4.64(+1.59%) |
Apr 12, 2022 | 301.15 | 303.89 | 289.30 | 291.16 | 462,647 | -3.54(-1.20%) |
Apr 11, 2022 | 299.66 | 301.25 | 294.20 | 294.70 | 329,868 | -8.35(-2.76%) |
Apr 08, 2022 | 309.00 | 309.00 | 302.82 | 303.05 | 365,437 | -8.06(-2.59%) |
Apr 07, 2022 | 310.64 | 314.09 | 306.00 | 311.11 | 409,256 | -0.44(-0.14%) |
Apr 06, 2022 | 313.57 | 316.40 | 309.16 | 311.55 | 519,605 | -7.51(-2.35%) |
Apr 05, 2022 | 322.43 | 324.54 | 317.72 | 319.06 | 475,666 | -4.15(-1.28%) |
Apr 04, 2022 | 316.95 | 323.95 | 315.42 | 323.21 | 543,410 | +6.72(+2.12%) |
Apr 01, 2022 | 317.36 | 318.43 | 312.02 | 316.49 | 363,944 | -1.16(-0.37%) |
Mar 31, 2022 | 321.19 | 323.02 | 317.42 | 317.65 | 421,954 | -2.66(-0.83%) |
Mar 30, 2022 | 325.58 | 326.75 | 318.86 | 320.31 | 379,785 | -7.34(-2.24%) |
Mar 29, 2022 | 323.23 | 328.94 | 323.12 | 327.65 | 411,523 | +9.25(+2.91%) |
Mar 28, 2022 | 310.25 | 318.40 | 310.25 | 318.40 | 374,636 | +9.43(+3.05%) |
Mar 25, 2022 | 311.76 | 312.18 | 305.22 | 308.97 | 484,402 | -1.99(-0.64%) |
Mar 24, 2022 | 307.79 | 311.27 | 302.79 | 310.96 | 481,332 | +4.53(+1.48%) |
Mar 23, 2022 | 315.52 | 315.52 | 306.40 | 306.43 | 465,677 | -10.96(-3.45%) |
Mar 22, 2022 | 311.04 | 319.79 | 309.23 | 317.39 | 435,201 | +6.74(+2.17%) |
Mar 21, 2022 | 315.71 | 317.74 | 305.12 | 310.65 | 646,853 | -7.95(-2.50%) |
Mar 18, 2022 | 310.13 | 319.46 | 307.15 | 318.60 | 1,128,263 | +8.97(+2.90%) |
Mar 17, 2022 | 309.45 | 314.99 | 307.15 | 309.63 | 826,058 | -1.29(-0.41%) |
Mar 16, 2022 | 303.71 | 312.18 | 297.48 | 310.92 | 550,299 | +12.83(+4.30%) |
Mar 15, 2022 | 291.67 | 299.20 | 290.59 | 298.09 | 599,405 | +8.15(+2.81%) |
Mar 14, 2022 | 297.08 | 301.07 | 287.72 | 289.94 | 700,805 | -3.68(-1.25%) |
Mar 11, 2022 | 307.61 | 308.10 | 293.24 | 293.62 | 691,956 | -9.94(-3.27%) |
Mar 10, 2022 | 304.50 | 297.97 | 303.56 | 452,440 | -8.77(-2.81%) | |
Mar 09, 2022 | 307.69 | 313.76 | 305.77 | 312.33 | 404,751 | +13.38(+4.48%) |
Mar 08, 2022 | 303.02 | 309.43 | 295.94 | 298.95 | 595,910 | -6.92(-2.26%) |
Mar 07, 2022 | 310.62 | 313.56 | 305.74 | 305.87 | 585,979 | -5.50(-1.77%) |
Mar 04, 2022 | 315.00 | 316.15 | 258.00 | 311.37 | 483,198 | -4.87(-1.54%) |
Mar 03, 2022 | 325.82 | 326.50 | 314.14 | 316.24 | 444,121 | -7.01(-2.17%) |
Mar 02, 2022 | 319.34 | 325.80 | 314.94 | 323.25 | 469,886 | +5.02(+1.58%) |
Mar 01, 2022 | 322.85 | 333.83 | 315.98 | 318.23 | 644,440 | -5.96(-1.84%) |
Feb 28, 2022 | 320.00 | 328.67 | 319.81 | 324.19 | 923,356 | -0.19(-0.06%) |
Feb 25, 2022 | 311.23 | 325.25 | 317.26 | 324.38 | 1,127,116 | +7.89(+2.49%) |
Feb 24, 2022 | 281.41 | 317.62 | 278.22 | 316.49 | 1,132,597 | +19.76(+6.66%) |
Feb 23, 2022 | 306.04 | 308.64 | 295.44 | 296.73 | 1,076,395 | -6.26(-2.07%) |
Feb 22, 2022 | 300.77 | 307.63 | 297.59 | 302.99 | 1,087,502 | +3.42(+1.14%) |
Feb 18, 2022 | 299.57 | 0 | -11.22(-3.61%) | |||
Feb 17, 2022 | 320.48 | 321.13 | 309.09 | 310.79 | 565,895 | -12.81(-3.96%) |
Feb 16, 2022 | 323.43 | 325.12 | 315.29 | 323.60 | 497,820 | -1.62(-0.50%) |
Feb 15, 2022 | 322.12 | 325.72 | 319.65 | 325.22 | 442,032 | +8.10(+2.55%) |
Feb 14, 2022 | 319.85 | 323.03 | 314.22 | 317.12 | 390,871 | -1.90(-0.60%) |
Feb 11, 2022 | 333.01 | 337.18 | 317.06 | 319.02 | 437,207 | -13.99(-4.20%) |
Feb 10, 2022 | 332.67 | 341.23 | 329.78 | 333.01 | 513,127 | -8.46(-2.48%) |
Feb 09, 2022 | 337.64 | 342.77 | 335.50 | 341.47 | 407,547 | +11.38(+3.45%) |
Feb 08, 2022 | 328.58 | 333.74 | 325.21 | 330.09 | 339,880 | +0.36(+0.11%) |
Feb 07, 2022 | 329.41 | 333.96 | 326.79 | 329.73 | 485,049 | +2.94(+0.90%) |
Feb 04, 2022 | 323.62 | 330.22 | 321.02 | 326.79 | 470,373 | +1.71(+0.53%) |
Feb 03, 2022 | 330.73 | 323.62 | 325.08 | 435,027 | -13.09(-3.87%) | |
Feb 02, 2022 | 339.40 | 340.02 | 334.26 | 338.17 | 501,166 | +0.80(+0.24%) |
Feb 01, 2022 | 341.07 | 342.86 | 332.86 | 337.37 | 489,367 | -2.64(-0.78%) |
Jan 31, 2022 | 321.98 | 340.10 | 340.01 | 774,878 | +17.24(+5.34%) | |
Jan 28, 2022 | 311.62 | 323.05 | 304.42 | 322.77 | 519,072 | +13.15(+4.25%) |
Jan 27, 2022 | 322.83 | 322.91 | 307.18 | 309.62 | 704,249 | -8.45(-2.66%) |
Jan 26, 2022 | 327.34 | 331.97 | 312.52 | 318.07 | 652,056 | -3.54(-1.10%) |
Jan 25, 2022 | 326.10 | 328.79 | 320.30 | 321.61 | 472,038 | -13.16(-3.93%) |
Jan 24, 2022 | 322.35 | 335.36 | 313.71 | 334.77 | 787,105 | +9.03(+2.77%) |
Jan 21, 2022 | 331.79 | 337.78 | 325.18 | 325.74 | 489,755 | -7.58(-2.27%) |
Jan 20, 2022 | 339.34 | 345.63 | 332.64 | 333.32 | 505,298 | -3.78(-1.12%) |
Jan 19, 2022 | 338.45 | 345.14 | 337.01 | 337.10 | 516,928 | -0.44(-0.13%) |
Jan 18, 2022 | 340.00 | 343.00 | 334.90 | 337.54 | 700,404 | -11.00(-3.16%) |
Jan 14, 2022 | 348.54 | 0 | -3.54(-1.01%) | |||
Jan 13, 2022 | 369.66 | 372.11 | 351.40 | 352.08 | 326,841 | -18.07(-4.88%) |
Jan 12, 2022 | 369.74 | 373.75 | 367.05 | 370.15 | 413,202 | +0.81(+0.22%) |
Jan 11, 2022 | 361.78 | 370.49 | 358.24 | 369.34 | 413,037 | +6.16(+1.70%) |
Jan 10, 2022 | 355.53 | 364.01 | 350.60 | 363.18 | 495,118 | +1.10(+0.30%) |
Jan 07, 2022 | 367.76 | 369.19 | 359.06 | 362.08 | 464,999 | -6.80(-1.84%) |
Jan 06, 2022 | 366.85 | 375.05 | 366.53 | 368.88 | 435,630 | -8.06(-2.14%) |
Jan 05, 2022 | 390.00 | 394.02 | 376.63 | 376.94 | 445,568 | -14.16(-3.62%) |
Jan 04, 2022 | 394.89 | 397.01 | 384.29 | 391.10 | 314,587 | -4.39(-1.11%) |
Jan 03, 2022 | 398.95 | 403.18 | 390.50 | 395.49 | 377,244 | -5.63(-1.40%) |
Dec 31, 2021 | 404.90 | 405.87 | 400.47 | 401.12 | 316,969 | -4.56(-1.12%) |
Dec 30, 2021 | 408.09 | 409.02 | 405.37 | 405.68 | 192,703 | -1.38(-0.34%) |
Dec 29, 2021 | 410.00 | 411.00 | 405.46 | 407.06 | 222,075 | -2.86(-0.70%) |
Dec 28, 2021 | 413.22 | 413.22 | 407.76 | 409.92 | 204,206 | -1.30(-0.32%) |
Dec 27, 2021 | 404.68 | 411.22 | 402.83 | 411.22 | 183,078 | +7.63(+1.89%) |
Dec 23, 2021 | 401.00 | 404.99 | 398.40 | 403.59 | 177,965 | +2.95(+0.74%) |
Dec 22, 2021 | 397.34 | 401.26 | 395.26 | 400.64 | 225,781 | +4.18(+1.05%) |
Dec 21, 2021 | 389.63 | 396.64 | 383.88 | 396.46 | 507,533 | +10.53(+2.73%) |
Dec 20, 2021 | 390.84 | 392.50 | 383.82 | 385.93 | 532,148 | -10.93(-2.75%) |
Dec 17, 2021 | 394.59 | 403.74 | 392.33 | 396.86 | 893,085 | -1.28(-0.32%) |
Dec 16, 2021 | 407.87 | 408.62 | 393.25 | 398.14 | 379,552 | -7.28(-1.80%) |
Dec 15, 2021 | 394.60 | 405.77 | 392.21 | 405.42 | 357,791 | +11.27(+2.86%) |
Dec 14, 2021 | 398.76 | 402.26 | 387.96 | 394.15 | 364,659 | -10.45(-2.58%) |
Dec 13, 2021 | 398.50 | 407.17 | 397.18 | 404.60 | 357,145 | +6.15(+1.54%) |
Dec 10, 2021 | 399.18 | 402.85 | 394.45 | 398.45 | 265,967 | +4.18(+1.06%) |
Dec 09, 2021 | 402.93 | 405.61 | 394.02 | 394.27 | 320,142 | -10.34(-2.56%) |
Dec 08, 2021 | 405.14 | 407.37 | 402.76 | 404.61 | 376,352 | +1.01(+0.25%) |
Dec 07, 2021 | 398.95 | 407.78 | 398.95 | 403.60 | 485,904 | +9.17(+2.32%) |
Dec 06, 2021 | 387.52 | 395.20 | 383.01 | 394.43 | 350,994 | +9.05(+2.35%) |
Dec 03, 2021 | 395.71 | 395.71 | 379.23 | 385.38 | 431,244 | -9.71(-2.46%) |
Dec 02, 2021 | 380.79 | 399.60 | 380.79 | 395.09 | 452,906 | +14.95(+3.93%) |
Dec 01, 2021 | 396.00 | 397.57 | 379.65 | 380.14 | 376,001 | -11.34(-2.90%) |
Nov 30, 2021 | 397.72 | 401.10 | 390.39 | 391.48 | 674,672 | -6.24(-1.57%) |
Nov 29, 2021 | 386.07 | 401.06 | 386.07 | 397.72 | 410,307 | +15.24(+3.98%) |
Nov 26, 2021 | 389.60 | 399.25 | 380.84 | 382.48 | 371,465 | -7.57(-1.94%) |
Nov 24, 2021 | 385.78 | 390.14 | 382.14 | 390.05 | 401,638 | -2.16(-0.55%) |
Nov 23, 2021 | 393.47 | 397.16 | 386.14 | 392.21 | 422,150 | -4.77(-1.20%) |
Nov 22, 2021 | 402.42 | 408.08 | 394.11 | 396.98 | 604,072 | -5.54(-1.38%) |
Nov 19, 2021 | 400.38 | 403.62 | 400.38 | 402.52 | 374,305 | +3.90(+0.98%) |
Nov 18, 2021 | 400.34 | 399.43 | 394.32 | 398.62 | 264,284 | -0.74(-0.19%) |
Nov 17, 2021 | 400.40 | 403.19 | 397.57 | 399.36 | 248,998 | -1.04(-0.26%) |
Nov 16, 2021 | 395.00 | 400.97 | 393.62 | 400.40 | 288,146 | +5.97(+1.51%) |
Nov 15, 2021 | 393.41 | 396.29 | 389.35 | 394.43 | 353,568 | +2.61(+0.67%) |
Nov 12, 2021 | 390.02 | 394.88 | 388.01 | 391.82 | 249,367 | +6.41(+1.66%) |
Nov 11, 2021 | 395.20 | 397.19 | 383.95 | 385.41 | 333,733 | -7.25(-1.85%) |
Nov 10, 2021 | 404.19 | 392.66 | 360,455 | -13.31(-3.28%) | ||
Nov 09, 2021 | 406.91 | 407.88 | 402.04 | 405.97 | 331,757 | -0.28(-0.07%) |
Nov 08, 2021 | 407.31 | 408.00 | 401.99 | 406.25 | 339,618 | -0.44(-0.11%) |
Nov 05, 2021 | 410.62 | 413.89 | 405.25 | 406.69 | 543,844 | -3.28(-0.80%) |
Nov 04, 2021 | 385.00 | 411.78 | 378.50 | 409.97 | 658,852 | +25.11(+6.52%) |
Nov 03, 2021 | 382.80 | 385.19 | 377.75 | 384.86 | 471,256 | +0.69(+0.18%) |
Nov 02, 2021 | 375.92 | 384.38 | 374.17 | 384.17 | 412,008 | +7.73(+2.05%) |
Nov 01, 2021 | 380.71 | 382.98 | 375.37 | 376.44 | 303,497 | -3.14(-0.83%) |
Oct 29, 2021 | 377.01 | 382.09 | 372.99 | 379.58 | 321,538 | +4.59(+1.22%) |
Oct 28, 2021 | 371.89 | 375.56 | 370.17 | 374.99 | 227,443 | +4.85(+1.31%) |
Oct 27, 2021 | 375.31 | 377.03 | 369.96 | 370.14 | 286,750 | -6.33(-1.68%) |
Oct 26, 2021 | 377.16 | 376.47 | 225,067 | +2.26(+0.60%) | ||
Oct 25, 2021 | 370.00 | 377.19 | 368.29 | 374.21 | 318,901 | +4.17(+1.13%) |
Oct 22, 2021 | 371.81 | 375.00 | 368.93 | 370.04 | 217,238 | -0.61(-0.16%) |
Oct 21, 2021 | 365.37 | 370.85 | 361.15 | 370.65 | 278,440 | +5.00(+1.37%) |
Oct 20, 2021 | 366.55 | 367.94 | 363.55 | 365.65 | 311,350 | -0.38(-0.10%) |
Oct 19, 2021 | 362.27 | 366.63 | 359.89 | 366.03 | 276,531 | +5.25(+1.46%) |
Oct 18, 2021 | 357.15 | 362.00 | 355.99 | 360.78 | 264,610 | +1.93(+0.54%) |
Oct 15, 2021 | 359.68 | 361.18 | 356.45 | 358.85 | 249,995 | -0.55(-0.15%) |
Oct 14, 2021 | 353.18 | 359.57 | 352.05 | 359.40 | 218,060 | +11.59(+3.33%) |
Oct 13, 2021 | 346.99 | 350.06 | 345.77 | 347.81 | 304,785 | +4.09(+1.19%) |
Oct 12, 2021 | 345.36 | 348.11 | 343.04 | 343.72 | 182,423 | -0.39(-0.11%) |
Oct 11, 2021 | 345.34 | 349.14 | 342.77 | 344.11 | 168,078 | -1.56(-0.45%) |
Oct 08, 2021 | 350.17 | 350.83 | 344.62 | 345.67 | 176,750 | -3.04(-0.87%) |
Oct 07, 2021 | 347.84 | 352.08 | 346.46 | 348.71 | 241,550 | +4.10(+1.19%) |
Oct 06, 2021 | 337.44 | 344.80 | 335.19 | 344.61 | 245,762 | +3.25(+0.95%) |
Oct 05, 2021 | 335.65 | 343.72 | 335.08 | 341.36 | 275,434 | +6.14(+1.83%) |
Oct 04, 2021 | 341.61 | 342.22 | 331.37 | 335.22 | 335,872 | -9.52(-2.76%) |
Oct 01, 2021 | 342.80 | 346.47 | 338.50 | 344.74 | 281,278 | +4.29(+1.26%) |
Sep 30, 2021 | 341.67 | 344.94 | 340.17 | 340.45 | 291,586 | -0.51(-0.15%) |
Sep 29, 2021 | 344.48 | 347.20 | 340.45 | 340.96 | 223,602 | -2.65(-0.77%) |
Sep 28, 2021 | 350.88 | 352.38 | 342.80 | 343.61 | 448,056 | -12.25(-3.44%) |
Sep 27, 2021 | 357.78 | 358.00 | 351.73 | 355.86 | 300,359 | -5.69(-1.57%) |
Sep 24, 2021 | 358.64 | 361.69 | 355.92 | 361.55 | 180,174 | +0.51(+0.14%) |
Sep 23, 2021 | 358.35 | 362.00 | 357.07 | 361.04 | 214,516 | +3.20(+0.89%) |
Sep 22, 2021 | 354.15 | 360.54 | 352.59 | 357.84 | 209,758 | +4.42(+1.25%) |
Sep 21, 2021 | 359.08 | 359.66 | 353.27 | 353.42 | 203,252 | -2.98(-0.84%) |
Sep 20, 2021 | 360.25 | 363.49 | 352.36 | 356.40 | 404,793 | -8.23(-2.26%) |
Sep 17, 2021 | 373.21 | 374.88 | 362.54 | 364.63 | 522,022 | -9.87(-2.64%) |
Sep 16, 2021 | 371.97 | 375.00 | 367.32 | 374.50 | 311,925 | +1.75(+0.47%) |
Sep 15, 2021 | 369.07 | 373.27 | 366.99 | 372.75 | 287,023 | +3.68(+1.00%) |
Sep 14, 2021 | 368.93 | 372.41 | 366.89 | 369.07 | 313,622 | +2.69(+0.73%) |
Sep 13, 2021 | 375.73 | 376.29 | 365.48 | 366.38 | 276,051 | -7.23(-1.94%) |
Sep 10, 2021 | 374.54 | 377.26 | 372.47 | 373.61 | 278,960 | +1.64(+0.44%) |
Sep 09, 2021 | 372.52 | 375.80 | 371.32 | 371.97 | 194,901 | -0.56(-0.15%) |
Sep 08, 2021 | 371.08 | 375.82 | 369.88 | 372.53 | 325,828 | +0.31(+0.08%) |
Sep 07, 2021 | 369.61 | 372.41 | 364.95 | 372.21 | 249,534 | +3.83(+1.04%) |
Sep 03, 2021 | 366.08 | 371.57 | 366.08 | 368.38 | 292,992 | -0.02(-0.01%) |
Sep 02, 2021 | 371.40 | 372.95 | 366.20 | 368.40 | 214,596 | -1.66(-0.45%) |
Sep 01, 2021 | 367.46 | 371.89 | 365.78 | 370.06 | 376,553 | +4.70(+1.29%) |
Aug 31, 2021 | 366.55 | 368.11 | 362.76 | 365.36 | 439,181 | -0.44(-0.12%) |
Aug 30, 2021 | 366.61 | 369.00 | 362.87 | 365.80 | 346,706 | +0.78(+0.21%) |
Aug 27, 2021 | 363.58 | 369.00 | 362.12 | 365.02 | 375,323 | +3.71(+1.03%) |
Aug 26, 2021 | 364.22 | 364.95 | 361.23 | 361.31 | 192,632 | -4.52(-1.24%) |
Aug 25, 2021 | 367.92 | 368.95 | 365.27 | 365.83 | 331,048 | -2.90(-0.79%) |
Aug 24, 2021 | 368.52 | 370.19 | 367.69 | 368.73 | 181,128 | +1.71(+0.47%) |
Aug 23, 2021 | 363.40 | 367.79 | 362.07 | 367.02 | 173,134 | +4.80(+1.33%) |
Aug 20, 2021 | 358.19 | 363.41 | 355.41 | 362.22 | 253,049 | +4.47(+1.25%) |
Aug 19, 2021 | 353.19 | 360.90 | 352.83 | 357.75 | 311,992 | +4.14(+1.17%) |
Aug 18, 2021 | 356.85 | 357.37 | 353.13 | 353.61 | 209,283 | -3.66(-1.02%) |
Aug 17, 2021 | 360.99 | 360.99 | 354.24 | 357.27 | 279,472 | -5.92(-1.63%) |
Aug 16, 2021 | 362.53 | 364.08 | 359.67 | 363.19 | 279,112 | +0.60(+0.17%) |
Aug 13, 2021 | 363.30 | 364.93 | 361.03 | 362.59 | 231,115 | -0.86(-0.24%) |
Aug 12, 2021 | 362.53 | 367.11 | 360.45 | 363.45 | 182,717 | +0.37(+0.10%) |
Aug 11, 2021 | 363.45 | 365.13 | 360.69 | 363.08 | 260,539 | +1.40(+0.39%) |
Aug 10, 2021 | 373.08 | 373.15 | 359.73 | 361.68 | 324,759 | -9.95(-2.68%) |
Aug 09, 2021 | 374.21 | 374.21 | 370.56 | 371.63 | 318,372 | -3.11(-0.83%) |
Aug 06, 2021 | 371.98 | 376.21 | 364.24 | 374.74 | 297,669 | +1.27(+0.34%) |
Aug 05, 2021 | 344.10 | 376.49 | 342.42 | 373.47 | 646,120 | +0.90(+0.24%) |
Aug 04, 2021 | 372.11 | 375.25 | 370.21 | 372.57 | 344,296 | +1.74(+0.47%) |
Aug 03, 2021 | 370.14 | 373.59 | 365.46 | 370.83 | 280,078 | +1.20(+0.32%) |
Aug 02, 2021 | 370.00 | 373.61 | 366.14 | 369.63 | 414,761 | +1.17(+0.32%) |
Jul 30, 2021 | 363.12 | 368.88 | 363.12 | 368.46 | 314,248 | +3.09(+0.85%) |
Jul 29, 2021 | 363.45 | 366.52 | 363.00 | 365.37 | 197,776 | +2.74(+0.76%) |
Jul 28, 2021 | 361.83 | 364.41 | 360.82 | 362.63 | 221,321 | +2.78(+0.77%) |
Jul 27, 2021 | 364.47 | 364.47 | 353.52 | 359.85 | 225,933 | -3.40(-0.94%) |
Jul 26, 2021 | 364.44 | 364.97 | 360.32 | 363.25 | 201,093 | -2.15(-0.59%) |
Jul 23, 2021 | 360.00 | 367.15 | 358.71 | 365.40 | 313,691 | +7.17(+2.00%) |
Jul 22, 2021 | 355.58 | 358.39 | 355.21 | 358.23 | 187,775 | +3.85(+1.09%) |
Jul 21, 2021 | 350.53 | 354.86 | 347.45 | 354.38 | 257,473 | +3.51(+1.00%) |
Jul 20, 2021 | 345.00 | 352.57 | 342.17 | 350.87 | 358,978 | +7.40(+2.15%) |
Jul 19, 2021 | 347.10 | 349.92 | 340.79 | 343.47 | 377,971 | -6.32(-1.81%) |
Jul 16, 2021 | 353.67 | 356.67 | 349.59 | 349.79 | 376,775 | -2.42(-0.69%) |
Jul 15, 2021 | 351.83 | 354.84 | 349.25 | 352.21 | 218,480 | -0.16(-0.05%) |
Jul 14, 2021 | 353.97 | 356.95 | 351.72 | 352.37 | 242,702 | +0.85(+0.24%) |
Jul 13, 2021 | 350.38 | 354.86 | 347.82 | 351.52 | 223,256 | +0.58(+0.17%) |
Jul 12, 2021 | 355.23 | 356.91 | 349.03 | 350.94 | 235,214 | -2.82(-0.80%) |
Jul 09, 2021 | 351.84 | 355.15 | 346.76 | 353.76 | 288,831 | +1.52(+0.43%) |
Jul 08, 2021 | 347.42 | 354.10 | 344.33 | 352.24 | 266,078 | -1.04(-0.29%) |
Jul 07, 2021 | 358.40 | 358.40 | 351.44 | 353.28 | 283,457 | -2.36(-0.66%) |
Jul 06, 2021 | 354.68 | 356.15 | 351.35 | 355.64 | 426,529 | +2.23(+0.63%) |
Jul 02, 2021 | 352.43 | 354.99 | 351.50 | 353.41 | 224,073 | +4.17(+1.19%) |
Jul 01, 2021 | 346.35 | 350.91 | 346.02 | 349.24 | 330,978 | +2.18(+0.63%) |
Jun 30, 2021 | 352.01 | 352.03 | 346.36 | 347.06 | 275,075 | -5.47(-1.55%) |
Jun 29, 2021 | 348.70 | 353.27 | 348.67 | 352.53 | 252,452 | +3.40(+0.97%) |
Jun 28, 2021 | 346.60 | 351.69 | 346.01 | 349.13 | 442,237 | +5.65(+1.64%) |
Jun 25, 2021 | 343.05 | 344.59 | 339.60 | 343.48 | 1,404,550 | +1.93(+0.57%) |
Jun 24, 2021 | 342.40 | 344.91 | 339.56 | 341.55 | 310,923 | +2.55(+0.75%) |
Jun 23, 2021 | 340.78 | 341.94 | 338.52 | 339.00 | 293,187 | -1.62(-0.48%) |
Jun 22, 2021 | 337.14 | 341.15 | 336.28 | 340.62 | 317,297 | +3.79(+1.13%) |
Jun 21, 2021 | 331.93 | 337.94 | 329.39 | 336.83 | 407,245 | +5.40(+1.63%) |
Jun 18, 2021 | 337.63 | 339.04 | 329.74 | 331.43 | 826,587 | -5.14(-1.53%) |
Jun 17, 2021 | 330.79 | 338.85 | 330.35 | 336.57 | 334,303 | +4.41(+1.33%) |
Jun 16, 2021 | 335.76 | 338.33 | 327.85 | 332.16 | 328,007 | -3.35(-1.00%) |
Jun 15, 2021 | 339.27 | 339.27 | 334.05 | 335.51 | 383,491 | -2.99(-0.88%) |
Jun 14, 2021 | 336.84 | 339.81 | 335.96 | 338.50 | 446,171 | +2.08(+0.62%) |
Jun 11, 2021 | 337.16 | 339.64 | 334.37 | 336.42 | 441,637 | +0.69(+0.21%) |
Jun 10, 2021 | 326.00 | 336.00 | 325.51 | 335.73 | 554,719 | +8.88(+2.72%) |
Jun 09, 2021 | 331.61 | 332.26 | 326.05 | 326.85 | 423,952 | -2.54(-0.77%) |
Jun 08, 2021 | 330.71 | 332.59 | 327.74 | 329.39 | 322,037 | +0.82(+0.25%) |
Jun 07, 2021 | 335.33 | 338.84 | 326.00 | 328.57 | 636,671 | -10.21(-3.01%) |
Jun 04, 2021 | 332.70 | 339.45 | 332.70 | 338.78 | 377,824 | +9.48(+2.88%) |
Jun 03, 2021 | 332.00 | 334.46 | 327.73 | 329.30 | 309,664 | -7.11(-2.11%) |
Jun 02, 2021 | 335.35 | 339.51 | 335.34 | 336.41 | 348,851 | +0.42(+0.13%) |
Jun 01, 2021 | 340.92 | 340.92 | 332.43 | 335.99 | 298,331 | -1.95(-0.58%) |
May 28, 2021 | 339.83 | 343.79 | 337.64 | 337.94 | 303,480 | +1.15(+0.34%) |
May 27, 2021 | 335.74 | 338.99 | 332.52 | 336.79 | 920,945 | -1.24(-0.37%) |
May 26, 2021 | 339.58 | 341.57 | 336.63 | 338.03 | 274,641 | -1.16(-0.34%) |
May 25, 2021 | 338.98 | 341.05 | 337.86 | 339.19 | 267,567 | +0.42(+0.12%) |
May 24, 2021 | 334.68 | 340.22 | 334.41 | 338.77 | 269,643 | +8.51(+2.58%) |
May 21, 2021 | 336.30 | 336.99 | 328.47 | 330.26 | 270,860 | -3.46(-1.04%) |
May 20, 2021 | 329.12 | 335.89 | 328.50 | 333.72 | 334,960 | +7.23(+2.21%) |
May 19, 2021 | 316.24 | 327.32 | 316.22 | 326.49 | 326,400 | +5.44(+1.69%) |
May 18, 2021 | 324.03 | 328.77 | 320.83 | 321.05 | 447,018 | -0.18(-0.06%) |
May 17, 2021 | 324.20 | 325.50 | 318.61 | 321.23 | 294,756 | -5.24(-1.61%) |
May 14, 2021 | 321.63 | 328.42 | 320.37 | 326.47 | 462,916 | +8.80(+2.77%) |
May 13, 2021 | 324.54 | 326.28 | 317.11 | 317.67 | 422,187 | -2.89(-0.90%) |
May 12, 2021 | 314.70 | 323.14 | 313.75 | 320.56 | 629,374 | -0.31(-0.10%) |
May 11, 2021 | 318.40 | 326.14 | 314.68 | 320.87 | 669,648 | -2.30(-0.71%) |
May 10, 2021 | 329.88 | 332.20 | 322.97 | 323.17 | 574,237 | -9.21(-2.77%) |
May 07, 2021 | 338.95 | 342.59 | 331.79 | 332.38 | 605,939 | -0.28(-0.08%) |
May 06, 2021 | 335.52 | 343.07 | 328.24 | 332.66 | 818,704 | -22.83(-6.42%) |
May 05, 2021 | 356.25 | 358.83 | 351.97 | 355.49 | 465,357 | +4.89(+1.39%) |
May 04, 2021 | 357.62 | 357.62 | 347.06 | 350.60 | 530,501 | -10.95(-3.03%) |