Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 252.61 | 255.04 | 248.53 | 252.39 | 32,307,866 | -3.37(-1.32%) |
Jun 29, 2022 | 253.14 | 257.44 | 251.34 | 255.76 | 20,462,146 | +3.71(+1.47%) |
Jun 28, 2022 | 259.42 | 262.30 | 251.89 | 252.05 | 27,857,412 | -8.26(-3.17%) |
Jun 27, 2022 | 263.56 | 263.66 | 258.73 | 260.31 | 25,039,710 | -2.76(-1.05%) |
Jun 24, 2022 | 257.29 | 263.35 | 257.20 | 263.07 | 34,519,952 | +8.69(+3.42%) |
Jun 23, 2022 | 251.15 | 254.89 | 249.25 | 254.39 | 26,947,706 | +5.63(+2.26%) |
Jun 22, 2022 | 247.54 | 252.73 | 246.04 | 248.75 | 26,405,532 | -0.60(-0.24%) |
Jun 21, 2022 | 245.94 | 250.35 | 245.20 | 249.35 | 30,471,822 | +5.98(+2.46%) |
Jun 17, 2022 | 240.47 | 246.17 | 239.81 | 243.37 | 43,843,604 | +2.63(+1.09%) |
Jun 16, 2022 | 241.73 | 243.14 | 238.82 | 240.74 | 33,730,568 | -6.67(-2.70%) |
Jun 15, 2022 | 244.02 | 250.89 | 242.16 | 247.41 | 33,674,496 | +7.14(+2.97%) |
Jun 14, 2022 | 239.65 | 241.49 | 237.34 | 240.26 | 29,234,868 | +2.19(+0.92%) |
Jun 13, 2022 | 240.87 | 244.72 | 237.36 | 238.07 | 46,935,356 | -10.54(-4.24%) |
Jun 10, 2022 | 256.08 | 256.08 | 248.17 | 248.62 | 32,304,274 | -11.60(-4.46%) |
Jun 09, 2022 | 263.15 | 268.00 | 260.06 | 260.21 | 26,898,008 | -5.52(-2.08%) |
Jun 08, 2022 | 267.01 | 268.28 | 264.95 | 265.74 | 17,676,594 | -2.05(-0.77%) |
Jun 07, 2022 | 262.03 | 268.41 | 261.80 | 267.79 | 23,250,054 | +3.69(+1.40%) |
Jun 06, 2022 | 267.36 | 269.44 | 262.60 | 264.11 | 22,786,882 | -1.25(-0.47%) |
Jun 03, 2022 | 265.64 | 268.72 | 263.77 | 265.35 | 28,603,262 | -4.48(-1.66%) |
Jun 02, 2022 | 259.88 | 269.90 | 257.08 | 269.83 | 44,766,512 | +2.12(+0.79%) |
Jun 01, 2022 | 270.44 | 272.89 | 265.37 | 267.71 | 25,724,670 | +0.54(+0.20%) |
May 31, 2022 | 267.82 | 270.02 | 264.28 | 267.17 | 38,487,080 | -1.35(-0.50%) |
May 27, 2022 | 263.84 | 268.62 | 262.94 | 268.52 | 27,384,244 | +7.21(+2.76%) |
May 26, 2022 | 257.74 | 262.49 | 256.91 | 261.31 | 25,432,958 | +3.32(+1.29%) |
May 25, 2022 | 253.68 | 260.01 | 252.68 | 257.98 | 29,041,406 | +2.85(+1.12%) |
May 24, 2022 | 253.43 | 256.81 | 249.12 | 255.13 | 29,531,076 | -1.01(-0.40%) |
May 23, 2022 | 251.07 | 256.98 | 249.05 | 256.15 | 33,728,696 | +7.95(+3.20%) |
May 20, 2022 | 252.79 | 254.07 | 242.18 | 248.19 | 40,484,464 | -0.57(-0.23%) |
May 19, 2022 | 249.51 | 253.22 | 247.53 | 248.76 | 33,259,502 | -0.92(-0.37%) |
May 18, 2022 | 258.45 | 259.05 | 248.40 | 249.69 | 32,028,332 | -11.91(-4.55%) |
May 17, 2022 | 260.90 | 263.08 | 257.32 | 261.60 | 29,454,822 | +5.22(+2.03%) |
May 16, 2022 | 254.86 | 260.62 | 250.78 | 256.38 | 33,165,764 | +0.37(+0.15%) |
May 13, 2022 | 252.31 | 257.89 | 250.35 | 256.01 | 35,634,300 | +5.66(+2.26%) |
May 12, 2022 | 252.65 | 254.79 | 245.13 | 250.35 | 52,021,648 | -5.10(-2.00%) |
May 11, 2022 | 260.48 | 266.05 | 254.23 | 255.45 | 49,911,932 | -8.77(-3.32%) |
May 10, 2022 | 266.37 | 268.39 | 259.88 | 264.23 | 40,112,860 | +4.82(+1.86%) |
May 09, 2022 | 264.78 | 267.03 | 258.17 | 259.40 | 48,881,728 | -9.95(-3.69%) |
May 06, 2022 | 269.42 | 273.79 | 265.96 | 269.36 | 38,534,256 | -2.57(-0.94%) |
May 05, 2022 | 279.95 | 280.75 | 269.02 | 271.92 | 44,107,104 | -12.38(-4.36%) |
May 04, 2022 | 277.06 | 285.19 | 271.32 | 284.31 | 34,263,180 | +8.04(+2.91%) |
May 03, 2022 | 278.40 | 278.57 | 274.67 | 276.27 | 26,491,236 | -2.64(-0.95%) |
May 02, 2022 | 272.28 | 279.37 | 270.82 | 278.90 | 35,836,812 | +6.81(+2.50%) |
Apr 29, 2022 | 282.96 | 284.21 | 271.09 | 272.09 | 37,963,868 | -11.87(-4.18%) |
Apr 28, 2022 | 279.60 | 285.29 | 275.95 | 283.96 | 34,299,332 | +6.28(+2.26%) |
Apr 27, 2022 | 276.58 | 285.28 | 273.70 | 277.68 | 64,720,628 | +12.75(+4.81%) |
Apr 26, 2022 | 272.07 | 272.91 | 264.72 | 264.93 | 47,193,812 | -10.30(-3.74%) |
Apr 25, 2022 | 267.94 | 275.61 | 265.47 | 275.23 | 36,374,488 | +6.56(+2.44%) |
Apr 22, 2022 | 276.17 | 277.66 | 268.03 | 268.67 | 30,210,922 | -6.65(-2.41%) |
Apr 21, 2022 | 282.93 | 287.56 | 274.58 | 275.32 | 30,025,464 | -5.44(-1.94%) |
Apr 20, 2022 | 283.74 | 284.03 | 279.79 | 280.76 | 23,357,454 | +1.04(+0.37%) |
Apr 19, 2022 | 273.91 | 280.57 | 272.96 | 279.72 | 22,773,812 | +4.69(+1.70%) |
Apr 18, 2022 | 273.45 | 276.93 | 272.89 | 275.03 | 21,177,846 | +0.68(+0.25%) |
Apr 14, 2022 | 282.45 | 282.66 | 273.86 | 274.36 | 28,785,316 | -7.64(-2.71%) |
Apr 13, 2022 | 277.20 | 282.93 | 275.80 | 281.99 | 22,341,396 | +5.45(+1.97%) |
Apr 12, 2022 | 283.58 | 285.05 | 275.00 | 276.54 | 31,559,832 | -3.14(-1.12%) |
Apr 11, 2022 | 286.08 | 286.88 | 279.42 | 279.68 | 35,228,368 | -11.48(-3.94%) |
Apr 08, 2022 | 294.56 | 295.23 | 290.48 | 291.16 | 24,848,586 | -4.31(-1.46%) |
Apr 07, 2022 | 290.86 | 297.71 | 290.55 | 295.47 | 32,026,380 | +1.83(+0.62%) |
Apr 06, 2022 | 299.22 | 300.99 | 290.90 | 293.64 | 40,886,656 | -11.16(-3.66%) |
Apr 05, 2022 | 307.14 | 308.70 | 303.81 | 304.80 | 23,643,424 | -4.01(-1.30%) |
Apr 04, 2022 | 304.02 | 308.94 | 303.65 | 308.81 | 24,797,592 | +5.44(+1.79%) |
Apr 01, 2022 | 303.32 | 304.06 | 299.56 | 303.37 | 27,651,672 | +1.09(+0.36%) |
Mar 31, 2022 | 307.76 | 308.97 | 301.87 | 302.28 | 34,149,972 | -5.44(-1.77%) |
Mar 30, 2022 | 307.62 | 309.77 | 305.48 | 307.72 | 28,718,648 | -1.52(-0.49%) |
Mar 29, 2022 | 307.77 | 309.64 | 303.00 | 309.24 | 30,997,054 | +4.62(+1.52%) |
Mar 28, 2022 | 298.38 | 304.72 | 298.38 | 304.62 | 30,176,164 | +6.88(+2.31%) |
Mar 25, 2022 | 299.26 | 299.52 | 293.43 | 297.74 | 23,022,390 | -0.41(-0.14%) |
Mar 24, 2022 | 293.29 | 298.25 | 292.48 | 298.15 | 24,953,436 | +4.59(+1.56%) |
Mar 23, 2022 | 294.63 | 297.30 | 291.89 | 293.56 | 26,218,626 | -4.55(-1.53%) |
Mar 22, 2022 | 293.93 | 299.03 | 292.92 | 298.11 | 28,251,800 | +4.80(+1.64%) |
Mar 21, 2022 | 293.04 | 294.27 | 289.13 | 293.31 | 29,802,658 | -1.25(-0.42%) |
Mar 18, 2022 | 289.59 | 295.11 | 287.00 | 294.55 | 44,256,520 | +5.11(+1.76%) |
Mar 17, 2022 | 287.55 | 289.83 | 283.71 | 289.44 | 31,429,298 | +0.81(+0.28%) |
Mar 16, 2022 | 283.45 | 288.81 | 277.66 | 288.63 | 39,498,780 | +7.10(+2.52%) |
Mar 15, 2022 | 274.87 | 282.19 | 273.27 | 281.53 | 34,906,308 | +10.50(+3.87%) |
Mar 14, 2022 | 274.86 | 279.81 | 270.42 | 271.03 | 31,254,104 | -3.56(-1.30%) |
Mar 11, 2022 | 282.33 | 283.85 | 273.96 | 274.59 | 27,752,744 | -5.41(-1.93%) |
Mar 10, 2022 | 277.48 | 280.99 | 275.09 | 280.00 | 31,217,062 | -2.85(-1.01%) |
Mar 09, 2022 | 277.89 | 283.93 | 275.29 | 282.86 | 35,865,648 | +12.40(+4.59%) |
Mar 08, 2022 | 272.37 | 278.40 | 264.72 | 270.45 | 49,083,120 | -3.00(-1.10%) |
Mar 07, 2022 | 282.88 | 284.02 | 273.08 | 273.45 | 43,949,256 | -10.74(-3.78%) |
Mar 04, 2022 | 288.53 | 289.88 | 281.55 | 284.19 | 33,015,954 | -5.96(-2.05%) |
Mar 03, 2022 | 296.96 | 297.20 | 288.30 | 290.15 | 27,769,616 | -4.17(-1.42%) |
Mar 02, 2022 | 289.58 | 295.57 | 287.95 | 294.32 | 32,488,458 | +5.14(+1.78%) |
Mar 01, 2022 | 290.60 | 294.10 | 286.43 | 289.18 | 32,015,398 | -3.77(-1.29%) |
Feb 28, 2022 | 288.55 | 293.29 | 287.27 | 292.94 | 35,286,764 | +1.45(+0.50%) |
Feb 25, 2022 | 289.37 | 291.81 | 287.91 | 291.49 | 33,196,216 | +2.67(+0.92%) |
Feb 24, 2022 | 267.18 | 289.36 | 266.21 | 288.83 | 58,291,204 | +14.04(+5.11%) |
Feb 23, 2022 | 284.50 | 285.99 | 274.62 | 274.79 | 38,531,540 | -7.31(-2.59%) |
Feb 22, 2022 | 279.42 | 285.84 | 278.93 | 282.09 | 42,533,432 | -0.21(-0.07%) |
Feb 18, 2022 | 282.30 | 0 | -2.74(-0.96%) | |||
Feb 17, 2022 | 290.56 | 290.99 | 284.33 | 285.04 | 33,065,720 | -8.60(-2.93%) |
Feb 16, 2022 | 292.52 | 294.98 | 287.93 | 293.64 | 30,549,920 | -0.34(-0.12%) |
Feb 15, 2022 | 293.53 | 294.30 | 290.61 | 293.98 | 27,961,534 | +5.35(+1.85%) |
Feb 14, 2022 | 287.43 | 290.35 | 285.06 | 288.63 | 37,141,972 | -0.04(-0.01%) |
Feb 11, 2022 | 296.64 | 297.72 | 287.87 | 288.67 | 40,063,160 | -7.18(-2.43%) |
Feb 10, 2022 | 297.48 | 302.45 | 294.21 | 295.85 | 46,310,340 | -8.64(-2.84%) |
Feb 09, 2022 | 303.17 | 305.20 | 300.86 | 304.49 | 32,003,972 | +7.25(+2.44%) |
Feb 08, 2022 | 294.75 | 298.96 | 293.50 | 297.24 | 33,099,058 | +2.79(+0.95%) |
Feb 07, 2022 | 299.56 | 301.19 | 293.43 | 294.45 | 29,148,940 | -4.88(-1.63%) |
Feb 04, 2022 | 293.73 | 302.13 | 293.49 | 299.33 | 35,875,876 | +4.59(+1.56%) |
Feb 03, 2022 | 302.81 | 293.48 | 294.75 | 44,625,884 | -11.95(-3.90%) | |
Feb 02, 2022 | 302.95 | 308.20 | 302.21 | 306.69 | 37,364,456 | +4.60(+1.52%) |
Feb 01, 2022 | 303.71 | 303.92 | 298.54 | 302.09 | 41,800,200 | -2.17(-0.71%) |
Jan 31, 2022 | 302.28 | 304.27 | 47,427,908 | +2.66(+0.88%) | ||
Jan 28, 2022 | 293.75 | 301.82 | 288.09 | 301.61 | 50,871,036 | +8.24(+2.81%) |
Jan 27, 2022 | 296.13 | 300.67 | 291.54 | 293.37 | 54,559,776 | +3.06(+1.05%) |
Jan 26, 2022 | 301.33 | 301.84 | 286.70 | 290.31 | 92,326,424 | +8.04(+2.85%) |
Jan 25, 2022 | 285.23 | 288.20 | 279.01 | 282.26 | 71,860,008 | -7.71(-2.66%) |
Jan 24, 2022 | 285.89 | 290.70 | 270.09 | 289.97 | 87,670,552 | +0.33(+0.11%) |
Jan 21, 2022 | 296.15 | 297.55 | 289.23 | 289.64 | 59,277,920 | -5.45(-1.85%) |
Jan 20, 2022 | 302.40 | 304.92 | 294.64 | 295.09 | 36,080,840 | -1.69(-0.57%) |
Jan 19, 2022 | 299.68 | 307.13 | 296.17 | 296.78 | 46,864,976 | +0.67(+0.22%) |
Jan 18, 2022 | 297.51 | 303.11 | 295.23 | 296.12 | 43,273,384 | -1.59(-0.53%) |
Jan 14, 2022 | 297.70 | 0 | -0.52(-0.17%) | |||
Jan 13, 2022 | 313.55 | 313.95 | 297.44 | 298.22 | 46,276,192 | -13.18(-4.23%) |
Jan 12, 2022 | 312.77 | 316.43 | 310.24 | 311.40 | 35,108,984 | +3.22(+1.04%) |
Jan 11, 2022 | 306.62 | 309.77 | 303.20 | 308.18 | 30,014,168 | +0.69(+0.23%) |
Jan 10, 2022 | 302.80 | 307.92 | 298.11 | 307.49 | 45,222,836 | +0.23(+0.07%) |
Jan 07, 2022 | 307.37 | 309.67 | 303.40 | 307.26 | 33,442,312 | +0.16(+0.05%) |
Jan 06, 2022 | 306.39 | 311.82 | 304.76 | 307.10 | 40,674,976 | -2.45(-0.79%) |
Jan 05, 2022 | 318.82 | 319.03 | 309.16 | 309.55 | 40,861,948 | -12.36(-3.84%) |
Jan 04, 2022 | 327.60 | 327.96 | 319.08 | 321.91 | 33,371,196 | -5.62(-1.71%) |
Jan 03, 2022 | 328.11 | 330.70 | 322.66 | 327.52 | 29,502,268 | -1.54(-0.47%) |
Dec 31, 2021 | 331.20 | 332.03 | 328.60 | 329.06 | 18,398,260 | -2.94(-0.88%) |
Dec 30, 2021 | 334.53 | 335.72 | 331.50 | 332.00 | 16,318,453 | -2.57(-0.77%) |
Dec 29, 2021 | 333.93 | 336.87 | 332.35 | 334.57 | 15,360,883 | +0.69(+0.21%) |
Dec 28, 2021 | 335.74 | 336.39 | 332.97 | 333.88 | 15,981,187 | -1.17(-0.35%) |
Dec 27, 2021 | 328.22 | 335.09 | 328.19 | 335.06 | 20,364,394 | +7.59(+2.32%) |
Dec 23, 2021 | 325.57 | 329.13 | 325.55 | 327.46 | 20,050,868 | +1.46(+0.45%) |
Dec 22, 2021 | 321.21 | 326.40 | 318.72 | 326.01 | 25,363,716 | +5.66(+1.77%) |
Dec 21, 2021 | 316.31 | 320.65 | 312.90 | 320.35 | 25,285,250 | +7.34(+2.35%) |
Dec 20, 2021 | 313.14 | 315.82 | 310.71 | 313.00 | 29,022,858 | -3.81(-1.20%) |
Dec 17, 2021 | 313.95 | 317.91 | 310.40 | 316.81 | 49,205,580 | -1.08(-0.34%) |
Dec 16, 2021 | 328.46 | 329.49 | 316.05 | 317.89 | 35,760,756 | -9.54(-2.91%) |
Dec 15, 2021 | 321.52 | 327.95 | 317.50 | 327.43 | 36,097,052 | +6.17(+1.92%) |
Dec 14, 2021 | 326.03 | 327.42 | 317.11 | 321.25 | 45,387,372 | -12.05(-3.62%) |
Dec 13, 2021 | 333.32 | 336.37 | 331.76 | 333.30 | 29,180,936 | +5.61(+1.71%) |
Dec 10, 2021 | 327.75 | 335.60 | 327.56 | 327.69 | 38,936,264 | +1.78(+0.55%) |
Dec 09, 2021 | 327.19 | 329.23 | 324.95 | 325.91 | 22,689,430 | -1.83(-0.56%) |
Dec 08, 2021 | 328.07 | 328.26 | 323.66 | 327.74 | 25,286,432 | +0.05(+0.01%) |
Dec 07, 2021 | 324.48 | 328.55 | 322.97 | 327.69 | 31,674,774 | +8.54(+2.68%) |
Dec 06, 2021 | 316.96 | 320.38 | 312.34 | 319.15 | 30,673,968 | +3.11(+0.98%) |
Dec 03, 2021 | 324.82 | 325.52 | 311.16 | 316.04 | 42,720,884 | -6.84(-2.12%) |
Dec 02, 2021 | 323.17 | 325.49 | 320.73 | 322.88 | 31,416,534 | -0.08(-0.02%) |
Dec 01, 2021 | 327.89 | 331.96 | 322.28 | 322.95 | 34,075,464 | -0.50(-0.15%) |
Nov 30, 2021 | 328.08 | 330.49 | 321.89 | 323.45 | 43,779,460 | -5.91(-1.79%) |
Nov 29, 2021 | 327.71 | 331.71 | 327.51 | 329.36 | 29,165,598 | +6.80(+2.11%) |
Nov 26, 2021 | 327.13 | 330.63 | 321.04 | 322.56 | 24,752,166 | -6.85(-2.08%) |
Nov 24, 2021 | 329.02 | 330.86 | 326.70 | 329.42 | 22,139,540 | -0.97(-0.30%) |
Nov 23, 2021 | 329.77 | 329.77 | 326.36 | 330.39 | 31,094,046 | -2.10(-0.63%) |
Nov 22, 2021 | 337.18 | 342.12 | 332.22 | 332.49 | 32,345,476 | -3.48(-1.03%) |
Nov 19, 2021 | 335.24 | 337.65 | 334.81 | 335.97 | 22,448,272 | +2.35(+0.70%) |
Nov 18, 2021 | 330.88 | 334.33 | 333.43 | 333.62 | 22,937,510 | +1.82(+0.55%) |
Nov 17, 2021 | 331.62 | 334.80 | 330.70 | 331.80 | 19,436,636 | +0.22(+0.07%) |
Nov 16, 2021 | 327.83 | 332.71 | 327.67 | 331.57 | 21,243,312 | +3.36(+1.02%) |
Nov 15, 2021 | 329.65 | 329.97 | 326.23 | 328.21 | 17,106,362 | -0.63(-0.19%) |
Nov 12, 2021 | 326.12 | 329.35 | 325.99 | 328.85 | 24,401,538 | +4.19(+1.29%) |
Nov 11, 2021 | 323.51 | 325.97 | 323.29 | 324.66 | 17,237,474 | -0.31(-0.10%) |
Nov 10, 2021 | 326.75 | 324.97 | 26,074,752 | -3.95(-1.20%) | ||
Nov 09, 2021 | 329.23 | 330.80 | 326.71 | 328.92 | 21,796,902 | -0.19(-0.06%) |
Nov 08, 2021 | 329.42 | 329.76 | 326.62 | 329.11 | 21,383,126 | +0.91(+0.28%) |
Nov 05, 2021 | 330.60 | 330.87 | 326.61 | 328.20 | 23,110,646 | -0.41(-0.12%) |
Nov 04, 2021 | 325.11 | 328.67 | 321.81 | 328.62 | 24,562,184 | +2.42(+0.74%) |
Nov 03, 2021 | 326.10 | 327.05 | 322.92 | 326.19 | 22,005,234 | +0.85(+0.26%) |
Nov 02, 2021 | 322.59 | 325.66 | 322.29 | 325.34 | 27,110,724 | +4.99(+1.56%) |
Nov 01, 2021 | 323.61 | 320.33 | 318.74 | 320.36 | 27,754,208 | -3.51(-1.08%) |
Oct 29, 2021 | 316.55 | 324.11 | 323.87 | 35,598,088 | +7.13(+2.25%) | |
Oct 28, 2021 | 316.75 | 317.28 | 316.74 | 26,917,766 | +1.12(+0.36%) | |
Oct 27, 2021 | 308.61 | 318.48 | 308.61 | 315.62 | 53,826,172 | +12.75(+4.21%) |
Oct 26, 2021 | 303.73 | 302.86 | 28,682,570 | +1.80(+0.60%) | ||
Oct 25, 2021 | 302.13 | 301.06 | 17,965,472 | -0.87(-0.29%) | ||
Oct 22, 2021 | 303.14 | 300.61 | 301.93 | 17,867,152 | -1.56(-0.51%) | |
Oct 21, 2021 | 299.99 | 303.75 | 299.20 | 303.50 | 17,311,434 | +3.27(+1.09%) |
Oct 20, 2021 | 301.98 | 302.46 | 298.95 | 300.22 | 16,926,440 | -0.80(-0.27%) |
Oct 19, 2021 | 301.14 | 302.07 | 300.04 | 301.02 | 18,090,796 | +0.96(+0.32%) |
Oct 18, 2021 | 296.47 | 301.01 | 295.62 | 300.07 | 23,269,812 | +2.97(+1.00%) |
Oct 15, 2021 | 295.27 | 297.33 | 293.49 | 297.10 | 26,069,846 | +1.43(+0.48%) |
Oct 14, 2021 | 292.22 | 296.18 | 290.87 | 295.67 | 27,901,390 | +6.29(+2.17%) |
Oct 13, 2021 | 288.02 | 290.33 | 286.63 | 289.38 | 23,979,980 | +3.35(+1.17%) |
Oct 12, 2021 | 288.44 | 288.53 | 285.52 | 286.03 | 18,394,302 | -1.32(-0.46%) |
Oct 11, 2021 | 286.07 | 291.00 | 285.90 | 287.35 | 19,756,536 | -0.61(-0.21%) |
Oct 08, 2021 | 289.30 | 289.71 | 286.89 | 287.96 | 18,109,162 | +0.00(+0.00%) |
Oct 07, 2021 | 288.27 | 289.71 | 287.05 | 287.96 | 20,912,894 | +1.70(+0.59%) |
Oct 06, 2021 | 279.10 | 286.77 | 278.84 | 286.26 | 28,656,248 | +4.25(+1.51%) |
Oct 05, 2021 | 277.41 | 283.61 | 277.41 | 282.01 | 25,567,490 | +5.44(+1.97%) |
Oct 04, 2021 | 280.68 | 281.02 | 273.71 | 276.57 | 32,083,814 | -5.77(-2.04%) |
Oct 01, 2021 | 275.52 | 283.20 | 274.71 | 282.34 | 30,806,378 | +7.18(+2.61%) |
Sep 30, 2021 | 279.03 | 281.10 | 275.04 | 275.16 | 33,168,810 | -2.20(-0.79%) |
Sep 29, 2021 | 278.44 | 280.07 | 276.39 | 277.36 | 26,955,948 | +0.47(+0.17%) |
Sep 28, 2021 | 283.03 | 283.98 | 276.14 | 276.89 | 44,192,912 | -10.40(-3.62%) |
Sep 27, 2021 | 289.22 | 289.54 | 286.10 | 287.29 | 24,127,468 | -5.06(-1.73%) |
Sep 24, 2021 | 291.26 | 292.76 | 289.99 | 292.35 | 15,358,149 | -0.20(-0.07%) |
Sep 23, 2021 | 291.86 | 293.87 | 290.58 | 292.56 | 19,045,856 | +0.96(+0.33%) |
Sep 22, 2021 | 289.79 | 293.20 | 287.63 | 291.60 | 27,257,176 | +3.69(+1.28%) |
Sep 21, 2021 | 288.78 | 290.58 | 287.20 | 287.91 | 22,889,072 | +0.49(+0.17%) |
Sep 20, 2021 | 289.40 | 291.44 | 282.75 | 287.42 | 39,171,616 | -5.44(-1.86%) |
Sep 17, 2021 | 297.06 | 297.38 | 292.53 | 292.86 | 42,362,684 | -5.24(-1.76%) |
Sep 16, 2021 | 296.66 | 298.13 | 293.73 | 298.11 | 20,005,672 | +0.41(+0.14%) |
Sep 15, 2021 | 296.17 | 298.18 | 294.76 | 297.69 | 29,027,616 | +4.91(+1.68%) |
Sep 14, 2021 | 292.56 | 294.35 | 291.13 | 292.78 | 22,327,796 | +2.73(+0.94%) |
Sep 13, 2021 | 290.60 | 291.56 | 287.21 | 290.05 | 24,217,446 | +1.25(+0.43%) |
Sep 10, 2021 | 291.44 | 292.91 | 288.48 | 288.80 | 20,153,888 | -1.50(-0.52%) |
Sep 09, 2021 | 293.79 | 295.08 | 290.06 | 290.30 | 20,393,878 | -2.91(-0.99%) |
Sep 08, 2021 | 292.77 | 293.58 | 290.51 | 293.21 | 15,405,125 | +0.05(+0.02%) |
Sep 07, 2021 | 293.97 | 294.05 | 291.23 | 293.16 | 17,593,244 | -0.94(-0.32%) |
Sep 03, 2021 | 293.95 | 295.53 | 293.24 | 294.10 | 15,104,915 | -0.01(-0.00%) |
Sep 02, 2021 | 295.14 | 296.27 | 293.16 | 294.11 | 16,679,021 | -0.66(-0.23%) |
Sep 01, 2021 | 295.78 | 298.06 | 294.44 | 294.77 | 19,429,084 | -0.05(-0.02%) |
Aug 31, 2021 | 297.30 | 297.38 | 294.45 | 294.82 | 26,910,516 | -1.67(-0.56%) |
Aug 30, 2021 | 294.07 | 297.11 | 294.02 | 296.49 | 16,801,954 | +3.78(+1.29%) |
Aug 27, 2021 | 292.00 | 293.84 | 289.89 | 292.71 | 23,147,046 | +0.62(+0.21%) |
Aug 26, 2021 | 293.95 | 295.36 | 291.96 | 292.10 | 18,062,236 | -2.85(-0.97%) |
Aug 25, 2021 | 297.19 | 297.47 | 293.40 | 294.95 | 20,712,212 | -0.59(-0.20%) |
Aug 24, 2021 | 297.89 | 298.50 | 294.94 | 295.55 | 18,597,918 | -1.91(-0.64%) |
Aug 23, 2021 | 296.15 | 298.26 | 294.79 | 297.46 | 23,365,484 | +0.21(+0.07%) |
Aug 20, 2021 | 292.71 | 298.69 | 291.09 | 297.25 | 41,794,916 | +7.41(+2.56%) |
Aug 19, 2021 | 281.94 | 290.52 | 281.89 | 289.83 | 30,556,962 | +5.90(+2.08%) |
Aug 18, 2021 | 285.21 | 287.93 | 283.49 | 283.93 | 22,331,982 | -1.75(-0.61%) |
Aug 17, 2021 | 285.01 | 286.02 | 283.73 | 285.68 | 20,575,004 | -1.54(-0.54%) |
Aug 16, 2021 | 285.79 | 287.37 | 282.70 | 287.22 | 23,096,698 | +1.76(+0.62%) |
Aug 13, 2021 | 282.17 | 285.51 | 282.04 | 285.46 | 18,721,896 | +2.96(+1.05%) |
Aug 12, 2021 | 279.39 | 282.65 | 279.11 | 282.50 | 14,945,877 | +2.79(+1.00%) |
Aug 11, 2021 | 279.96 | 281.37 | 278.64 | 279.71 | 14,315,964 | +0.50(+0.18%) |
Aug 10, 2021 | 281.51 | 281.95 | 278.01 | 279.21 | 19,088,512 | -1.84(-0.66%) |
Aug 09, 2021 | 282.44 | 284.19 | 280.55 | 281.05 | 16,530,465 | -1.10(-0.39%) |
Aug 06, 2021 | 281.23 | 282.19 | 280.36 | 282.15 | 17,021,150 | -0.06(-0.02%) |
Aug 05, 2021 | 279.64 | 282.32 | 278.88 | 282.21 | 14,256,910 | +2.98(+1.07%) |
Aug 04, 2021 | 279.00 | 280.33 | 277.46 | 279.23 | 16,606,189 | -0.64(-0.23%) |
Aug 03, 2021 | 278.22 | 279.98 | 276.83 | 279.87 | 18,332,858 | +2.23(+0.80%) |
Aug 02, 2021 | 279.13 | 279.54 | 276.58 | 277.64 | 16,685,314 | -0.08(-0.03%) |
Jul 30, 2021 | 277.97 | 279.42 | 276.74 | 277.72 | 21,487,298 | -1.53(-0.55%) |
Jul 29, 2021 | 279.01 | 281.33 | 278.86 | 279.25 | 18,619,728 | +0.25(+0.09%) |
Jul 28, 2021 | 281.70 | 282.82 | 276.67 | 279.00 | 34,430,648 | -0.31(-0.11%) |
Jul 27, 2021 | 282.12 | 282.27 | 275.81 | 279.31 | 34,348,400 | -2.45(-0.87%) |
Jul 26, 2021 | 281.70 | 282.38 | 279.41 | 281.75 | 23,763,550 | -0.60(-0.21%) |
Jul 23, 2021 | 280.12 | 282.66 | 279.27 | 282.36 | 23,357,666 | +3.44(+1.23%) |
Jul 22, 2021 | 276.68 | 279.19 | 276.27 | 278.92 | 23,976,448 | +4.62(+1.68%) |
Jul 21, 2021 | 271.86 | 274.41 | 270.29 | 274.30 | 25,208,654 | +2.03(+0.74%) |
Jul 20, 2021 | 271.01 | 273.88 | 269.29 | 272.27 | 26,934,384 | +2.25(+0.83%) |
Jul 19, 2021 | 271.61 | 273.29 | 267.52 | 270.02 | 33,782,940 | -3.65(-1.33%) |
Jul 16, 2021 | 274.95 | 276.93 | 272.41 | 273.66 | 26,865,060 | -0.27(-0.10%) |
Jul 15, 2021 | 274.88 | 275.38 | 272.77 | 273.94 | 23,187,618 | -1.44(-0.52%) |
Jul 14, 2021 | 275.22 | 276.50 | 273.47 | 275.38 | 23,709,502 | +1.49(+0.54%) |
Jul 13, 2021 | 270.51 | 275.71 | 270.39 | 273.89 | 26,792,782 | +3.57(+1.32%) |
Jul 12, 2021 | 272.11 | 272.71 | 269.60 | 270.32 | 19,418,586 | -0.60(-0.22%) |
Jul 09, 2021 | 268.76 | 271.03 | 268.37 | 270.92 | 24,538,098 | +0.51(+0.19%) |
Jul 08, 2021 | 269.91 | 271.69 | 267.93 | 270.42 | 25,250,280 | -2.45(-0.90%) |
Jul 07, 2021 | 272.35 | 273.61 | 270.15 | 272.86 | 23,843,098 | +2.21(+0.82%) |
Jul 06, 2021 | 271.01 | 272.32 | 267.38 | 270.65 | 32,367,048 | +0.00(+0.00%) |
Jul 02, 2021 | 265.93 | 270.98 | 265.62 | 270.65 | 27,160,150 | +5.91(+2.23%) |