Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 247.04 | 252.50 | 246.51 | 251.63 | 2,189,086 | +0.66(+0.26%) |
Jun 29, 2022 | 249.14 | 252.17 | 247.24 | 250.97 | 1,677,913 | +0.97(+0.39%) |
Jun 28, 2022 | 254.44 | 256.70 | 249.28 | 250.00 | 1,772,305 | -4.50(-1.77%) |
Jun 27, 2022 | 256.53 | 257.68 | 252.77 | 254.49 | 1,864,048 | -0.42(-0.16%) |
Jun 24, 2022 | 253.70 | 255.42 | 251.83 | 254.91 | 2,943,595 | +1.64(+0.65%) |
Jun 23, 2022 | 245.03 | 253.87 | 245.03 | 253.27 | 2,687,868 | +9.45(+3.88%) |
Jun 22, 2022 | 238.86 | 246.64 | 238.51 | 243.82 | 1,883,937 | +2.02(+0.84%) |
Jun 21, 2022 | 240.09 | 243.39 | 239.21 | 241.80 | 2,870,875 | +5.23(+2.21%) |
Jun 17, 2022 | 238.99 | 243.29 | 236.26 | 236.58 | 6,878,774 | -2.23(-0.93%) |
Jun 16, 2022 | 237.72 | 239.42 | 236.21 | 238.81 | 2,048,471 | -4.06(-1.67%) |
Jun 15, 2022 | 242.81 | 246.67 | 238.75 | 242.86 | 2,377,324 | +2.50(+1.04%) |
Jun 14, 2022 | 240.96 | 242.39 | 237.56 | 240.36 | 2,418,388 | -1.39(-0.57%) |
Jun 13, 2022 | 243.72 | 245.15 | 240.29 | 241.75 | 2,678,423 | -7.59(-3.05%) |
Jun 10, 2022 | 251.41 | 252.90 | 249.11 | 249.35 | 2,167,013 | -7.22(-2.81%) |
Jun 09, 2022 | 261.48 | 262.92 | 256.47 | 256.56 | 1,369,332 | -6.78(-2.58%) |
Jun 08, 2022 | 263.41 | 265.53 | 261.16 | 263.35 | 1,614,196 | -2.65(-1.00%) |
Jun 07, 2022 | 260.61 | 266.74 | 259.99 | 266.00 | 1,642,683 | +4.49(+1.72%) |
Jun 06, 2022 | 266.23 | 267.40 | 260.86 | 261.50 | 1,406,069 | -2.29(-0.87%) |
Jun 03, 2022 | 267.70 | 267.92 | 262.18 | 263.79 | 2,192,449 | -7.15(-2.64%) |
Jun 02, 2022 | 261.47 | 271.27 | 258.80 | 270.94 | 2,688,937 | +12.16(+4.70%) |
Jun 01, 2022 | 269.17 | 269.17 | 256.20 | 258.79 | 2,322,009 | -2.80(-1.07%) |
May 31, 2022 | 261.59 | 262.38 | 257.40 | 261.58 | 6,453,838 | -2.65(-1.00%) |
May 27, 2022 | 253.33 | 264.62 | 251.89 | 264.23 | 2,878,087 | +14.66(+5.87%) |
May 26, 2022 | 248.99 | 250.50 | 247.89 | 249.57 | 2,536,549 | +1.38(+0.56%) |
May 25, 2022 | 247.29 | 249.99 | 244.69 | 248.20 | 2,596,236 | -1.67(-0.67%) |
May 24, 2022 | 249.45 | 251.22 | 246.69 | 249.86 | 1,930,516 | -1.11(-0.44%) |
May 23, 2022 | 252.28 | 252.36 | 247.18 | 250.97 | 2,066,633 | +1.31(+0.52%) |
May 20, 2022 | 250.24 | 252.34 | 244.26 | 249.66 | 2,445,870 | +2.47(+1.00%) |
May 19, 2022 | 240.87 | 248.56 | 240.11 | 247.20 | 2,414,095 | +5.66(+2.34%) |
May 18, 2022 | 244.91 | 246.83 | 240.65 | 241.53 | 2,276,613 | -5.32(-2.16%) |
May 17, 2022 | 249.62 | 251.60 | 244.72 | 246.86 | 2,968,523 | +2.58(+1.05%) |
May 16, 2022 | 245.79 | 247.76 | 242.41 | 244.28 | 2,365,130 | -2.80(-1.13%) |
May 13, 2022 | 241.87 | 248.59 | 241.81 | 247.08 | 3,191,573 | +9.56(+4.02%) |
May 12, 2022 | 233.17 | 238.88 | 231.73 | 237.52 | 2,855,819 | +2.42(+1.03%) |
May 11, 2022 | 238.42 | 241.02 | 234.88 | 235.10 | 2,440,936 | -3.31(-1.39%) |
May 10, 2022 | 241.90 | 243.25 | 232.80 | 238.41 | 3,040,576 | +1.07(+0.45%) |
May 09, 2022 | 242.77 | 245.14 | 235.68 | 237.34 | 4,030,344 | -9.79(-3.96%) |
May 06, 2022 | 246.48 | 248.51 | 242.22 | 247.13 | 2,140,599 | -2.65(-1.06%) |
May 05, 2022 | 253.96 | 254.98 | 246.74 | 249.77 | 2,316,609 | -4.68(-1.84%) |
May 04, 2022 | 244.57 | 256.07 | 244.02 | 254.45 | 2,919,490 | +8.05(+3.27%) |
May 03, 2022 | 248.84 | 249.78 | 245.19 | 246.40 | 2,740,777 | -1.99(-0.80%) |
May 02, 2022 | 248.05 | 252.17 | 243.74 | 248.40 | 3,248,647 | -0.60(-0.24%) |
Apr 29, 2022 | 253.13 | 257.39 | 248.52 | 249.00 | 3,265,662 | -5.82(-2.28%) |
Apr 28, 2022 | 253.57 | 257.06 | 249.98 | 254.82 | 4,389,419 | +4.68(+1.87%) |
Apr 27, 2022 | 251.19 | 255.63 | 249.04 | 250.14 | 2,876,392 | +1.29(+0.52%) |
Apr 26, 2022 | 255.60 | 257.27 | 248.43 | 248.85 | 3,315,671 | -9.40(-3.64%) |
Apr 25, 2022 | 257.25 | 258.67 | 250.85 | 258.25 | 4,359,491 | -4.06(-1.55%) |
Apr 22, 2022 | 272.67 | 274.71 | 262.06 | 262.32 | 3,079,886 | -13.56(-4.92%) |
Apr 21, 2022 | 281.18 | 286.63 | 274.70 | 275.88 | 3,512,564 | -2.12(-0.76%) |
Apr 20, 2022 | 272.99 | 281.59 | 271.60 | 278.00 | 3,825,758 | +7.22(+2.67%) |
Apr 19, 2022 | 274.04 | 275.56 | 270.46 | 270.78 | 3,593,703 | -1.95(-0.72%) |
Apr 18, 2022 | 272.66 | 274.44 | 270.11 | 272.74 | 1,957,735 | -1.89(-0.69%) |
Apr 14, 2022 | 282.72 | 282.81 | 273.98 | 274.63 | 3,121,230 | -6.68(-2.38%) |
Apr 13, 2022 | 279.11 | 282.51 | 275.40 | 281.31 | 2,830,248 | +2.96(+1.06%) |
Apr 12, 2022 | 287.92 | 288.88 | 276.75 | 278.36 | 2,637,857 | -10.29(-3.57%) |
Apr 11, 2022 | 293.40 | 296.31 | 286.80 | 288.65 | 2,044,754 | -8.10(-2.73%) |
Apr 08, 2022 | 295.14 | 300.55 | 294.62 | 296.75 | 2,447,798 | -0.37(-0.12%) |
Apr 07, 2022 | 286.20 | 298.74 | 285.57 | 297.12 | 2,540,219 | +10.24(+3.57%) |
Apr 06, 2022 | 283.45 | 288.17 | 279.81 | 286.88 | 2,266,330 | +1.94(+0.68%) |
Apr 05, 2022 | 285.65 | 288.98 | 283.60 | 284.93 | 2,795,485 | -1.86(-0.65%) |
Apr 04, 2022 | 289.77 | 290.59 | 285.93 | 286.80 | 3,365,867 | -2.42(-0.84%) |
Apr 01, 2022 | 291.62 | 293.80 | 285.22 | 289.22 | 3,359,931 | -1.63(-0.56%) |
Mar 31, 2022 | 294.69 | 298.41 | 290.68 | 290.84 | 3,999,888 | -4.00(-1.36%) |
Mar 30, 2022 | 292.65 | 294.87 | 291.63 | 294.84 | 2,640,268 | +1.51(+0.51%) |
Mar 29, 2022 | 293.31 | 295.47 | 290.77 | 293.33 | 2,807,712 | +4.33(+1.50%) |
Mar 28, 2022 | 285.60 | 289.20 | 283.59 | 289.00 | 1,989,058 | +3.91(+1.37%) |
Mar 25, 2022 | 286.32 | 287.25 | 281.87 | 285.09 | 1,374,985 | +0.99(+0.35%) |
Mar 24, 2022 | 284.82 | 285.70 | 280.39 | 284.10 | 2,396,840 | +0.72(+0.26%) |
Mar 23, 2022 | 288.60 | 288.63 | 282.76 | 283.38 | 2,277,681 | -7.78(-2.67%) |
Mar 22, 2022 | 286.96 | 292.02 | 285.87 | 291.15 | 2,930,397 | +4.59(+1.60%) |
Mar 21, 2022 | 285.06 | 290.09 | 284.38 | 286.57 | 2,644,615 | -2.89(-1.00%) |
Mar 18, 2022 | 279.76 | 291.12 | 278.72 | 289.46 | 4,383,195 | +10.69(+3.83%) |
Mar 17, 2022 | 274.45 | 278.81 | 268.65 | 278.77 | 2,600,570 | +3.45(+1.25%) |
Mar 16, 2022 | 269.75 | 275.86 | 268.80 | 275.32 | 3,119,549 | +6.96(+2.60%) |
Mar 15, 2022 | 266.09 | 269.48 | 264.88 | 268.36 | 2,725,572 | +4.00(+1.51%) |
Mar 14, 2022 | 261.58 | 270.70 | 260.51 | 264.36 | 2,911,724 | +4.29(+1.65%) |
Mar 11, 2022 | 263.03 | 265.77 | 259.79 | 260.07 | 1,995,481 | -1.30(-0.50%) |
Mar 10, 2022 | 261.30 | 258.49 | 261.36 | 1,433,201 | -0.98(-0.37%) | |
Mar 09, 2022 | 260.81 | 264.08 | 258.82 | 262.35 | 1,918,502 | +7.48(+2.93%) |
Mar 08, 2022 | 256.75 | 260.98 | 252.29 | 254.87 | 2,811,908 | -5.70(-2.19%) |
Mar 07, 2022 | 268.30 | 269.91 | 257.77 | 260.56 | 3,308,747 | -9.43(-3.49%) |
Mar 04, 2022 | 273.12 | 273.34 | 265.08 | 269.99 | 2,498,129 | -3.99(-1.46%) |
Mar 03, 2022 | 274.20 | 276.69 | 271.17 | 273.99 | 2,443,671 | +2.05(+0.75%) |
Mar 02, 2022 | 268.59 | 273.30 | 268.59 | 271.93 | 2,050,187 | +2.45(+0.91%) |
Mar 01, 2022 | 271.85 | 274.26 | 267.14 | 269.49 | 2,066,288 | -2.36(-0.87%) |
Feb 28, 2022 | 277.36 | 277.54 | 268.96 | 271.85 | 3,269,885 | -4.79(-1.73%) |
Feb 25, 2022 | 268.14 | 276.88 | 271.02 | 276.64 | 2,399,232 | +7.62(+2.83%) |
Feb 24, 2022 | 253.62 | 269.95 | 253.44 | 269.02 | 3,763,711 | +9.08(+3.50%) |
Feb 23, 2022 | 264.36 | 267.51 | 259.07 | 259.94 | 2,835,159 | -3.75(-1.42%) |
Feb 22, 2022 | 263.67 | 267.11 | 261.26 | 263.69 | 3,358,237 | -0.74(-0.28%) |
Feb 18, 2022 | 264.44 | 0 | -2.32(-0.87%) | |||
Feb 17, 2022 | 265.19 | 269.05 | 262.81 | 266.75 | 3,256,416 | +1.56(+0.59%) |
Feb 16, 2022 | 265.61 | 267.22 | 260.05 | 265.19 | 3,693,662 | -1.37(-0.51%) |
Feb 15, 2022 | 272.47 | 274.77 | 265.41 | 266.56 | 3,327,012 | -2.41(-0.89%) |
Feb 14, 2022 | 269.06 | 271.22 | 266.31 | 268.96 | 3,042,519 | -1.15(-0.43%) |
Feb 11, 2022 | 278.99 | 281.17 | 269.22 | 270.11 | 2,954,376 | -9.45(-3.38%) |
Feb 10, 2022 | 285.94 | 285.94 | 278.00 | 279.56 | 2,583,102 | -9.72(-3.36%) |
Feb 09, 2022 | 285.79 | 289.88 | 285.32 | 289.28 | 2,272,036 | +6.33(+2.24%) |
Feb 08, 2022 | 278.87 | 283.74 | 277.75 | 282.95 | 1,464,490 | +0.46(+0.16%) |
Feb 07, 2022 | 285.97 | 287.29 | 281.57 | 282.49 | 1,657,202 | -2.46(-0.86%) |
Feb 04, 2022 | 286.46 | 288.06 | 283.28 | 284.94 | 1,493,242 | -2.26(-0.79%) |
Feb 03, 2022 | 287.35 | 287.20 | 2,398,141 | -4.48(-1.54%) | ||
Feb 02, 2022 | 286.21 | 292.75 | 283.97 | 291.68 | 3,290,111 | +7.07(+2.49%) |
Feb 01, 2022 | 284.78 | 285.36 | 281.12 | 284.61 | 2,600,162 | +1.49(+0.52%) |
Jan 31, 2022 | 280.59 | 284.75 | 283.12 | 3,562,957 | +4.64(+1.67%) | |
Jan 28, 2022 | 269.69 | 278.73 | 266.13 | 278.48 | 5,020,805 | +11.04(+4.13%) |
Jan 27, 2022 | 269.56 | 271.16 | 264.89 | 267.45 | 5,678,143 | +3.17(+1.20%) |
Jan 26, 2022 | 268.93 | 271.17 | 261.70 | 264.28 | 4,750,903 | -4.39(-1.63%) |
Jan 25, 2022 | 271.89 | 272.43 | 267.10 | 268.67 | 4,938,206 | -5.61(-2.04%) |
Jan 24, 2022 | 274.14 | 274.96 | 264.53 | 274.27 | 5,585,171 | -3.56(-1.28%) |
Jan 21, 2022 | 281.53 | 282.66 | 275.97 | 277.83 | 4,054,113 | -2.49(-0.89%) |
Jan 20, 2022 | 286.47 | 287.15 | 279.77 | 280.31 | 2,993,816 | -4.03(-1.42%) |
Jan 19, 2022 | 286.90 | 290.94 | 284.26 | 284.35 | 3,007,758 | -1.36(-0.47%) |
Jan 18, 2022 | 286.50 | 287.50 | 282.61 | 285.70 | 4,205,713 | -4.86(-1.67%) |
Jan 14, 2022 | 290.57 | 0 | +1.25(+0.43%) | |||
Jan 13, 2022 | 301.95 | 303.51 | 288.22 | 289.32 | 3,535,795 | -14.20(-4.68%) |
Jan 12, 2022 | 303.52 | 305.46 | 300.82 | 303.52 | 2,658,204 | +1.04(+0.34%) |
Jan 11, 2022 | 302.27 | 306.43 | 297.83 | 302.48 | 4,132,484 | +2.28(+0.76%) |
Jan 10, 2022 | 291.45 | 300.40 | 288.28 | 300.20 | 3,407,207 | +7.29(+2.49%) |
Jan 07, 2022 | 299.98 | 300.64 | 291.05 | 292.91 | 3,262,201 | -8.17(-2.71%) |
Jan 06, 2022 | 301.70 | 303.44 | 296.36 | 301.08 | 2,009,853 | -1.37(-0.45%) |
Jan 05, 2022 | 306.61 | 308.05 | 302.39 | 302.45 | 3,757,390 | -1.94(-0.64%) |
Jan 04, 2022 | 310.07 | 313.09 | 302.51 | 304.39 | 4,512,293 | -8.42(-2.69%) |
Jan 03, 2022 | 324.06 | 325.50 | 309.46 | 312.81 | 3,722,011 | -13.13(-4.03%) |
Dec 31, 2021 | 325.19 | 328.13 | 324.33 | 325.94 | 1,288,535 | +0.54(+0.16%) |
Dec 30, 2021 | 324.18 | 327.37 | 323.44 | 325.40 | 1,161,138 | +1.87(+0.58%) |
Dec 29, 2021 | 322.38 | 324.61 | 320.00 | 323.53 | 2,025,712 | +3.32(+1.04%) |
Dec 28, 2021 | 323.46 | 325.31 | 319.32 | 320.21 | 1,246,649 | -3.03(-0.94%) |
Dec 27, 2021 | 321.49 | 324.61 | 319.62 | 323.24 | 1,076,892 | +5.65(+1.78%) |
Dec 23, 2021 | 315.23 | 319.26 | 314.47 | 317.58 | 1,221,974 | +1.10(+0.35%) |
Dec 22, 2021 | 312.61 | 317.48 | 312.24 | 316.49 | 2,212,362 | +5.70(+1.83%) |
Dec 21, 2021 | 312.95 | 312.96 | 305.36 | 310.78 | 2,211,102 | -0.37(-0.12%) |
Dec 20, 2021 | 309.78 | 312.59 | 303.62 | 311.15 | 2,947,757 | +0.87(+0.28%) |
Dec 17, 2021 | 313.44 | 315.11 | 307.64 | 310.28 | 8,078,900 | -5.03(-1.59%) |
Dec 16, 2021 | 312.56 | 319.90 | 309.65 | 315.31 | 4,062,960 | +3.47(+1.11%) |
Dec 15, 2021 | 307.53 | 312.17 | 304.80 | 311.83 | 3,027,454 | +7.21(+2.37%) |
Dec 14, 2021 | 312.69 | 313.89 | 300.89 | 304.63 | 3,266,602 | -10.70(-3.39%) |
Dec 13, 2021 | 315.26 | 317.10 | 312.83 | 315.33 | 2,753,553 | +1.01(+0.32%) |
Dec 10, 2021 | 315.58 | 319.85 | 314.01 | 314.32 | 1,884,027 | -1.77(-0.56%) |
Dec 09, 2021 | 317.22 | 318.68 | 313.64 | 316.09 | 2,017,708 | +1.01(+0.32%) |
Dec 08, 2021 | 310.85 | 316.44 | 310.13 | 315.08 | 2,246,588 | +4.86(+1.57%) |
Dec 07, 2021 | 308.84 | 313.29 | 308.71 | 310.22 | 2,193,472 | +6.38(+2.10%) |
Dec 06, 2021 | 308.17 | 311.21 | 301.50 | 303.83 | 2,457,271 | -5.98(-1.93%) |
Dec 03, 2021 | 316.12 | 318.65 | 307.26 | 309.81 | 3,047,757 | -3.09(-0.99%) |
Dec 02, 2021 | 314.94 | 319.56 | 311.85 | 312.90 | 2,911,254 | -3.62(-1.14%) |
Dec 01, 2021 | 317.10 | 322.56 | 312.61 | 316.53 | 2,367,696 | -1.90(-0.60%) |
Nov 30, 2021 | 325.15 | 328.37 | 316.71 | 318.43 | 3,376,011 | -4.83(-1.49%) |
Nov 29, 2021 | 320.08 | 326.15 | 319.89 | 323.26 | 3,119,835 | +2.53(+0.79%) |
Nov 26, 2021 | 317.50 | 328.18 | 316.75 | 320.72 | 3,109,353 | +8.40(+2.69%) |
Nov 24, 2021 | 309.72 | 312.77 | 307.60 | 312.33 | 1,573,557 | +1.94(+0.63%) |
Nov 23, 2021 | 307.07 | 310.83 | 304.84 | 310.39 | 1,792,817 | -0.21(-0.07%) |
Nov 22, 2021 | 310.69 | 313.84 | 305.71 | 310.60 | 2,233,594 | -0.40(-0.13%) |
Nov 19, 2021 | 311.94 | 317.98 | 310.43 | 310.99 | 2,354,723 | +1.47(+0.47%) |
Nov 18, 2021 | 306.86 | 310.35 | 309.42 | 309.53 | 2,028,222 | +2.95(+0.96%) |
Nov 17, 2021 | 306.90 | 307.60 | 303.45 | 306.58 | 2,456,206 | +4.04(+1.34%) |
Nov 16, 2021 | 298.16 | 305.31 | 296.64 | 302.54 | 2,720,168 | +5.85(+1.97%) |
Nov 15, 2021 | 301.02 | 305.21 | 296.13 | 296.69 | 3,156,528 | -4.65(-1.54%) |
Nov 12, 2021 | 302.45 | 304.37 | 298.93 | 301.34 | 2,762,632 | -0.16(-0.05%) |
Nov 11, 2021 | 300.69 | 303.05 | 299.16 | 301.50 | 2,175,416 | +2.48(+0.83%) |
Nov 10, 2021 | 294.58 | 299.64 | 299.01 | 2,253,018 | +2.81(+0.95%) | |
Nov 09, 2021 | 299.14 | 299.63 | 294.39 | 296.20 | 1,875,860 | -2.14(-0.72%) |
Nov 08, 2021 | 291.67 | 298.93 | 290.42 | 298.34 | 2,949,082 | +9.18(+3.17%) |
Nov 05, 2021 | 292.02 | 292.61 | 279.69 | 289.16 | 6,872,076 | -13.77(-4.55%) |
Nov 04, 2021 | 307.81 | 308.41 | 300.49 | 302.93 | 3,362,380 | -4.81(-1.56%) |
Nov 03, 2021 | 311.51 | 311.51 | 300.71 | 307.74 | 2,920,199 | -2.38(-0.77%) |
Nov 02, 2021 | 307.23 | 311.69 | 305.59 | 310.12 | 2,776,210 | +3.53(+1.15%) |
Nov 01, 2021 | 309.77 | 309.15 | 305.12 | 306.59 | 1,882,212 | -2.07(-0.67%) |
Oct 29, 2021 | 300.39 | 308.88 | 299.66 | 308.65 | 2,789,677 | +7.13(+2.36%) |
Oct 28, 2021 | 302.69 | 304.90 | 300.28 | 301.53 | 2,434,140 | -0.66(-0.22%) |
Oct 27, 2021 | 305.11 | 307.18 | 301.40 | 302.19 | 1,897,808 | -1.67(-0.55%) |
Oct 26, 2021 | 304.50 | 303.86 | 1,368,955 | +0.82(+0.27%) | ||
Oct 25, 2021 | 309.36 | 310.59 | 302.22 | 303.04 | 2,329,708 | -7.21(-2.32%) |
Oct 22, 2021 | 308.01 | 311.01 | 306.38 | 310.25 | 2,195,988 | +2.61(+0.85%) |
Oct 21, 2021 | 311.36 | 311.36 | 298.98 | 307.63 | 2,901,074 | -4.04(-1.30%) |
Oct 20, 2021 | 311.29 | 312.48 | 307.89 | 311.68 | 2,613,318 | +6.28(+2.06%) |
Oct 19, 2021 | 303.25 | 307.30 | 302.69 | 305.40 | 1,846,469 | +4.26(+1.41%) |
Oct 18, 2021 | 298.10 | 302.46 | 296.41 | 301.14 | 1,784,398 | +2.77(+0.93%) |
Oct 15, 2021 | 298.12 | 299.64 | 297.33 | 298.37 | 2,988,009 | +0.94(+0.32%) |
Oct 14, 2021 | 295.58 | 300.67 | 292.90 | 297.43 | 2,848,757 | +4.52(+1.54%) |
Oct 13, 2021 | 295.79 | 296.15 | 291.79 | 292.90 | 2,797,009 | -0.98(-0.33%) |
Oct 12, 2021 | 297.56 | 297.56 | 290.61 | 293.88 | 2,574,006 | -1.87(-0.63%) |
Oct 11, 2021 | 296.31 | 299.46 | 294.58 | 295.75 | 1,132,828 | -1.02(-0.34%) |
Oct 08, 2021 | 299.90 | 300.99 | 296.08 | 296.77 | 1,088,871 | -2.81(-0.94%) |
Oct 07, 2021 | 299.76 | 303.56 | 299.56 | 299.59 | 1,685,194 | +1.99(+0.67%) |
Oct 06, 2021 | 295.83 | 297.62 | 292.42 | 297.60 | 1,657,287 | +1.07(+0.36%) |
Oct 05, 2021 | 298.74 | 300.67 | 296.42 | 296.53 | 1,781,551 | +0.94(+0.32%) |
Oct 04, 2021 | 298.73 | 300.57 | 294.16 | 295.59 | 2,325,547 | -3.71(-1.24%) |
Oct 01, 2021 | 303.91 | 303.91 | 287.16 | 299.30 | 2,695,644 | -2.10(-0.70%) |
Sep 30, 2021 | 305.59 | 308.07 | 301.14 | 301.40 | 2,860,109 | -2.15(-0.71%) |
Sep 29, 2021 | 302.67 | 306.12 | 302.17 | 303.55 | 2,074,688 | +2.84(+0.95%) |
Sep 28, 2021 | 305.62 | 308.22 | 297.76 | 300.70 | 3,760,223 | -11.92(-3.81%) |
Sep 27, 2021 | 318.12 | 319.09 | 310.21 | 312.63 | 1,831,265 | -8.41(-2.62%) |
Sep 24, 2021 | 321.47 | 322.64 | 318.79 | 321.04 | 1,426,958 | -0.52(-0.16%) |
Sep 23, 2021 | 321.68 | 323.59 | 319.77 | 321.56 | 2,287,091 | +0.89(+0.28%) |
Sep 22, 2021 | 322.42 | 322.74 | 319.73 | 320.67 | 1,816,304 | -0.56(-0.18%) |
Sep 21, 2021 | 321.53 | 323.94 | 320.49 | 321.23 | 1,895,110 | +0.58(+0.18%) |
Sep 20, 2021 | 316.59 | 322.21 | 316.59 | 320.65 | 3,204,991 | -0.42(-0.13%) |
Sep 17, 2021 | 321.37 | 325.67 | 318.38 | 321.07 | 3,497,132 | +0.52(+0.16%) |
Sep 16, 2021 | 322.38 | 323.22 | 318.18 | 320.54 | 1,813,429 | -1.25(-0.39%) |
Sep 15, 2021 | 319.35 | 324.98 | 313.97 | 321.79 | 2,378,681 | +1.16(+0.36%) |
Sep 14, 2021 | 320.41 | 323.45 | 318.70 | 320.63 | 1,908,866 | +2.61(+0.82%) |
Sep 13, 2021 | 327.47 | 326.47 | 312.97 | 318.02 | 2,054,282 | -8.45(-2.59%) |
Sep 10, 2021 | 327.25 | 330.39 | 326.35 | 326.47 | 2,474,678 | +1.59(+0.49%) |
Sep 09, 2021 | 326.97 | 328.70 | 324.11 | 324.88 | 1,499,033 | -2.11(-0.64%) |
Sep 08, 2021 | 325.77 | 328.44 | 324.15 | 326.98 | 1,831,458 | +0.51(+0.15%) |
Sep 07, 2021 | 327.12 | 328.36 | 323.72 | 326.48 | 1,951,349 | -2.40(-0.73%) |
Sep 03, 2021 | 326.74 | 329.73 | 325.11 | 328.88 | 1,348,214 | +0.99(+0.30%) |
Sep 02, 2021 | 325.98 | 329.44 | 325.33 | 327.89 | 2,298,114 | +3.79(+1.17%) |
Sep 01, 2021 | 320.14 | 324.61 | 317.61 | 324.10 | 2,218,881 | +3.40(+1.06%) |
Aug 31, 2021 | 324.77 | 325.95 | 318.67 | 320.70 | 2,436,248 | -2.82(-0.87%) |
Aug 30, 2021 | 317.45 | 323.94 | 317.11 | 323.52 | 1,729,724 | +7.82(+2.48%) |
Aug 27, 2021 | 315.65 | 318.36 | 314.19 | 315.69 | 1,330,560 | +0.75(+0.24%) |
Aug 26, 2021 | 316.58 | 317.55 | 313.17 | 314.94 | 1,300,074 | -1.13(-0.36%) |
Aug 25, 2021 | 316.36 | 318.15 | 315.17 | 316.07 | 1,357,304 | -1.16(-0.36%) |
Aug 24, 2021 | 315.52 | 318.85 | 314.77 | 317.23 | 1,775,099 | +2.01(+0.64%) |
Aug 23, 2021 | 318.25 | 319.22 | 315.09 | 315.22 | 2,770,129 | -2.89(-0.91%) |
Aug 20, 2021 | 317.89 | 319.75 | 316.04 | 318.11 | 3,331,370 | +1.73(+0.55%) |
Aug 19, 2021 | 309.71 | 317.34 | 309.20 | 316.38 | 3,261,237 | +4.77(+1.53%) |
Aug 18, 2021 | 317.72 | 319.97 | 311.36 | 311.61 | 3,359,147 | -5.92(-1.86%) |
Aug 17, 2021 | 315.85 | 317.88 | 314.63 | 317.52 | 1,777,344 | +2.13(+0.67%) |
Aug 16, 2021 | 311.64 | 315.70 | 310.75 | 315.40 | 1,638,534 | +3.50(+1.12%) |
Aug 13, 2021 | 312.47 | 312.47 | 309.39 | 311.89 | 1,388,288 | +1.47(+0.47%) |
Aug 12, 2021 | 306.54 | 311.23 | 306.08 | 310.42 | 1,958,376 | +3.17(+1.03%) |
Aug 11, 2021 | 305.99 | 309.34 | 304.51 | 307.25 | 2,183,297 | +1.67(+0.55%) |
Aug 10, 2021 | 305.23 | 309.36 | 304.58 | 305.58 | 1,570,619 | +0.90(+0.30%) |
Aug 09, 2021 | 304.34 | 305.84 | 302.54 | 304.68 | 1,557,138 | +0.68(+0.22%) |
Aug 06, 2021 | 304.13 | 304.65 | 300.50 | 304.00 | 1,679,337 | +0.14(+0.05%) |
Aug 05, 2021 | 302.79 | 305.10 | 301.39 | 303.86 | 1,422,203 | +1.50(+0.50%) |
Aug 04, 2021 | 299.28 | 303.82 | 299.28 | 302.36 | 1,602,435 | +3.25(+1.09%) |
Aug 03, 2021 | 294.62 | 299.46 | 294.04 | 299.10 | 1,974,472 | +5.23(+1.78%) |
Aug 02, 2021 | 295.98 | 296.80 | 291.86 | 293.87 | 1,208,148 | -0.44(-0.15%) |
Jul 30, 2021 | 293.99 | 296.53 | 292.88 | 294.31 | 2,254,047 | -0.14(-0.05%) |
Jul 29, 2021 | 290.24 | 295.50 | 289.88 | 294.45 | 1,799,160 | +4.70(+1.62%) |
Jul 28, 2021 | 286.19 | 290.80 | 286.19 | 289.75 | 2,171,555 | +2.26(+0.78%) |
Jul 27, 2021 | 287.89 | 289.13 | 285.98 | 287.50 | 1,750,636 | +0.42(+0.14%) |
Jul 26, 2021 | 287.89 | 290.00 | 284.22 | 287.08 | 2,039,900 | -1.08(-0.37%) |
Jul 23, 2021 | 286.99 | 289.25 | 285.11 | 288.16 | 2,098,621 | +2.29(+0.80%) |
Jul 22, 2021 | 280.62 | 287.14 | 279.12 | 285.88 | 2,474,732 | +9.06(+3.27%) |
Jul 21, 2021 | 280.01 | 280.51 | 270.14 | 276.81 | 2,777,588 | -3.76(-1.34%) |
Jul 20, 2021 | 280.64 | 283.94 | 278.77 | 280.57 | 2,449,597 | -0.15(-0.05%) |
Jul 19, 2021 | 279.91 | 282.14 | 278.39 | 280.72 | 2,545,139 | -1.03(-0.37%) |
Jul 16, 2021 | 279.40 | 283.11 | 278.16 | 281.75 | 2,593,181 | +3.80(+1.37%) |
Jul 15, 2021 | 272.37 | 278.58 | 272.09 | 277.95 | 2,291,386 | +4.78(+1.75%) |
Jul 14, 2021 | 274.45 | 274.89 | 272.94 | 273.17 | 1,462,604 | -0.62(-0.23%) |
Jul 13, 2021 | 275.68 | 276.97 | 273.49 | 273.80 | 1,539,928 | -1.25(-0.45%) |
Jul 12, 2021 | 275.66 | 276.95 | 274.31 | 275.04 | 1,798,730 | +0.53(+0.19%) |
Jul 09, 2021 | 274.14 | 275.28 | 272.93 | 274.51 | 1,681,450 | +0.48(+0.18%) |
Jul 08, 2021 | 272.06 | 274.86 | 271.63 | 274.02 | 1,952,384 | -1.55(-0.56%) |
Jul 07, 2021 | 276.74 | 277.51 | 272.42 | 275.58 | 1,859,513 | -0.17(-0.06%) |
Jul 06, 2021 | 271.67 | 275.89 | 271.28 | 275.75 | 2,560,600 | +4.64(+1.71%) |
Jul 02, 2021 | 270.44 | 271.17 | 269.23 | 271.11 | 1,454,523 | +1.80(+0.67%) |