Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 322.12 | 325.83 | 321.00 | 325.37 | 8,564,914 | -1.15(-0.35%) |
Feb 25, 2022 | 319.94 | 326.98 | 321.27 | 326.52 | 9,904,124 | +7.86(+2.47%) |
Feb 24, 2022 | 309.53 | 319.04 | 309.40 | 318.66 | 14,746,722 | +0.79(+0.25%) |
Feb 23, 2022 | 324.24 | 324.33 | 317.20 | 317.87 | 5,960,731 | -4.31(-1.34%) |
Feb 22, 2022 | 324.84 | 326.25 | 319.85 | 322.18 | 8,273,995 | -4.76(-1.46%) |
Feb 18, 2022 | 326.94 | 0 | -2.09(-0.64%) | |||
Feb 17, 2022 | 332.62 | 332.89 | 328.25 | 329.03 | 4,625,904 | -4.91(-1.47%) |
Feb 16, 2022 | 333.89 | 335.77 | 331.93 | 333.94 | 4,685,454 | -1.35(-0.40%) |
Feb 15, 2022 | 334.06 | 335.80 | 333.50 | 335.29 | 5,151,800 | +4.14(+1.25%) |
Feb 14, 2022 | 331.94 | 332.74 | 328.57 | 331.15 | 7,630,957 | -1.34(-0.40%) |
Feb 11, 2022 | 337.44 | 339.31 | 331.47 | 332.49 | 8,577,107 | -5.04(-1.49%) |
Feb 10, 2022 | 339.66 | 342.80 | 336.07 | 337.52 | 10,746,132 | -4.90(-1.43%) |
Feb 09, 2022 | 342.12 | 342.84 | 341.46 | 342.43 | 4,988,073 | +3.00(+0.88%) |
Feb 08, 2022 | 336.61 | 340.20 | 335.84 | 339.43 | 4,762,155 | +3.49(+1.04%) |
Feb 07, 2022 | 336.29 | 338.11 | 334.93 | 335.94 | 4,953,582 | +0.03(+0.01%) |
Feb 04, 2022 | 335.46 | 338.19 | 332.99 | 335.91 | 8,912,205 | -0.11(-0.03%) |
Feb 03, 2022 | 339.70 | 335.64 | 336.02 | 9,751,398 | -4.84(-1.42%) | |
Feb 02, 2022 | 338.52 | 341.46 | 337.72 | 340.86 | 9,197,092 | +2.00(+0.59%) |
Feb 01, 2022 | 336.67 | 339.17 | 334.77 | 338.85 | 7,969,097 | +2.74(+0.81%) |
Jan 31, 2022 | 331.04 | 336.38 | 336.12 | 8,748,846 | +3.80(+1.14%) | |
Jan 28, 2022 | 327.29 | 332.31 | 323.50 | 332.31 | 12,543,563 | +5.32(+1.63%) |
Jan 27, 2022 | 329.72 | 332.81 | 325.40 | 326.99 | 13,394,534 | +0.09(+0.03%) |
Jan 26, 2022 | 331.29 | 333.17 | 324.85 | 326.91 | 19,858,964 | -1.44(-0.44%) |
Jan 25, 2022 | 325.76 | 330.51 | 321.05 | 328.34 | 19,454,830 | -0.81(-0.25%) |
Jan 24, 2022 | 324.00 | 329.45 | 317.23 | 329.15 | 31,030,580 | +1.40(+0.43%) |
Jan 21, 2022 | 332.30 | 333.98 | 327.56 | 327.76 | 17,288,824 | -4.52(-1.36%) |
Jan 20, 2022 | 336.25 | 339.66 | 331.78 | 332.28 | 9,352,745 | -2.89(-0.86%) |
Jan 19, 2022 | 339.53 | 340.14 | 335.03 | 335.17 | 7,701,812 | -3.35(-0.99%) |
Jan 18, 2022 | 339.93 | 339.96 | 337.34 | 338.52 | 8,536,027 | -5.06(-1.47%) |
Jan 14, 2022 | 343.58 | 0 | -1.97(-0.57%) | |||
Jan 13, 2022 | 348.43 | 349.31 | 344.83 | 345.55 | 6,707,273 | -1.67(-0.48%) |
Jan 12, 2022 | 347.97 | 348.76 | 346.00 | 347.22 | 4,695,382 | +0.39(+0.11%) |
Jan 11, 2022 | 345.06 | 347.03 | 342.20 | 346.83 | 7,646,319 | +1.67(+0.48%) |
Jan 10, 2022 | 345.42 | 345.57 | 340.99 | 345.15 | 8,451,362 | -1.45(-0.42%) |
Jan 07, 2022 | 346.21 | 348.10 | 345.49 | 346.61 | 6,069,315 | -0.08(-0.02%) |
Jan 06, 2022 | 348.33 | 348.85 | 346.27 | 346.69 | 7,323,225 | -1.63(-0.47%) |
Jan 05, 2022 | 351.77 | 353.49 | 348.21 | 348.31 | 7,968,728 | -3.62(-1.03%) |
Jan 04, 2022 | 351.42 | 353.21 | 351.30 | 351.93 | 5,705,666 | +2.09(+0.60%) |
Jan 03, 2022 | 348.55 | 350.00 | 346.60 | 349.83 | 5,871,984 | +2.26(+0.65%) |
Dec 31, 2021 | 347.76 | 348.93 | 347.18 | 347.58 | 3,275,735 | -0.72(-0.21%) |
Dec 30, 2021 | 349.84 | 350.83 | 347.84 | 348.29 | 2,983,411 | -0.74(-0.21%) |
Dec 29, 2021 | 348.13 | 349.79 | 348.02 | 349.03 | 3,140,587 | +0.81(+0.23%) |
Dec 28, 2021 | 347.38 | 349.30 | 347.16 | 348.22 | 3,186,591 | +1.02(+0.29%) |
Dec 27, 2021 | 344.46 | 347.23 | 344.11 | 347.19 | 2,711,796 | +3.41(+0.99%) |
Dec 23, 2021 | 342.86 | 344.88 | 342.64 | 343.79 | 2,775,304 | +1.88(+0.55%) |
Dec 22, 2021 | 339.57 | 342.06 | 338.82 | 341.90 | 3,129,732 | +2.37(+0.70%) |
Dec 21, 2021 | 336.90 | 339.60 | 336.28 | 339.53 | 4,903,225 | +5.40(+1.61%) |
Dec 20, 2021 | 334.24 | 334.49 | 331.52 | 334.13 | 7,616,665 | -4.17(-1.23%) |
Dec 17, 2021 | 340.86 | 341.46 | 337.43 | 338.31 | 11,127,906 | -4.92(-1.43%) |
Dec 16, 2021 | 344.98 | 346.16 | 342.15 | 343.23 | 9,916,408 | -0.35(-0.10%) |
Dec 15, 2021 | 339.78 | 343.74 | 338.46 | 343.58 | 9,709,717 | +3.48(+1.02%) |
Dec 14, 2021 | 339.67 | 342.25 | 338.96 | 340.11 | 4,264,437 | -0.83(-0.24%) |
Dec 13, 2021 | 343.22 | 343.75 | 340.53 | 340.94 | 4,773,383 | -3.05(-0.89%) |
Dec 10, 2021 | 343.37 | 344.08 | 341.48 | 343.99 | 4,037,303 | +2.03(+0.59%) |
Dec 09, 2021 | 340.66 | 342.98 | 340.28 | 341.96 | 3,950,045 | +0.11(+0.03%) |
Dec 08, 2021 | 342.02 | 342.69 | 340.35 | 341.85 | 3,510,044 | +0.24(+0.07%) |
Dec 07, 2021 | 339.88 | 342.44 | 339.75 | 341.61 | 5,511,902 | +4.70(+1.39%) |
Dec 06, 2021 | 333.51 | 338.06 | 333.10 | 336.91 | 7,348,809 | +6.28(+1.90%) |
Dec 03, 2021 | 332.17 | 332.78 | 327.61 | 330.63 | 11,902,094 | -0.35(-0.11%) |
Dec 02, 2021 | 326.39 | 332.26 | 325.78 | 330.98 | 8,702,567 | +5.87(+1.81%) |
Dec 01, 2021 | 332.34 | 334.58 | 324.97 | 325.11 | 8,813,615 | -4.24(-1.29%) |
Nov 30, 2021 | 332.98 | 334.15 | 328.83 | 329.35 | 9,968,611 | -6.01(-1.79%) |
Nov 29, 2021 | 336.69 | 336.86 | 333.19 | 335.35 | 5,479,219 | +2.07(+0.62%) |
Nov 26, 2021 | 334.53 | 335.61 | 331.69 | 333.28 | 9,503,536 | -8.60(-2.52%) |
Nov 24, 2021 | 340.00 | 342.05 | 339.75 | 341.88 | 4,447,283 | +0.01(+0.00%) |
Nov 23, 2021 | 340.21 | 342.21 | 339.31 | 341.87 | 6,063,111 | +1.74(+0.51%) |
Nov 22, 2021 | 341.36 | 343.04 | 340.03 | 340.14 | 5,162,035 | +0.28(+0.08%) |
Nov 19, 2021 | 341.75 | 341.75 | 339.35 | 339.86 | 3,711,427 | -2.62(-0.76%) |
Nov 18, 2021 | 343.12 | 342.71 | 342.26 | 342.48 | 3,607,554 | -0.48(-0.14%) |
Nov 17, 2021 | 344.47 | 344.60 | 342.66 | 342.95 | 3,117,269 | -1.98(-0.57%) |
Nov 16, 2021 | 344.83 | 346.47 | 344.71 | 344.93 | 2,861,490 | +0.66(+0.19%) |
Nov 15, 2021 | 345.57 | 345.70 | 343.77 | 344.28 | 2,678,664 | -0.04(-0.01%) |
Nov 12, 2021 | 343.75 | 344.75 | 342.69 | 344.31 | 3,252,527 | +1.73(+0.51%) |
Nov 11, 2021 | 344.23 | 344.30 | 342.50 | 342.58 | 2,575,950 | -1.53(-0.45%) |
Nov 10, 2021 | 345.50 | 344.11 | 3,681,540 | -2.11(-0.61%) | ||
Nov 09, 2021 | 347.09 | 347.16 | 344.83 | 346.22 | 3,859,839 | -0.99(-0.29%) |
Nov 08, 2021 | 347.92 | 348.47 | 346.27 | 347.21 | 3,205,011 | +0.97(+0.28%) |
Nov 05, 2021 | 345.92 | 347.80 | 344.90 | 346.24 | 4,710,202 | +1.86(+0.54%) |
Nov 04, 2021 | 344.37 | 344.67 | 342.97 | 344.38 | 4,060,313 | -0.20(-0.06%) |
Nov 03, 2021 | 343.01 | 344.85 | 342.05 | 344.58 | 3,729,245 | +0.94(+0.27%) |
Nov 02, 2021 | 342.53 | 343.93 | 341.94 | 343.64 | 2,756,681 | +1.37(+0.40%) |
Nov 01, 2021 | 342.57 | 342.58 | 341.17 | 342.26 | 2,673,883 | +0.86(+0.25%) |
Oct 29, 2021 | 339.90 | 341.68 | 339.65 | 341.41 | 3,126,448 | +0.89(+0.26%) |
Oct 28, 2021 | 339.04 | 340.60 | 339.04 | 340.52 | 2,611,271 | +2.21(+0.65%) |
Oct 27, 2021 | 341.27 | 341.47 | 338.29 | 338.31 | 3,714,813 | -2.40(-0.70%) |
Oct 26, 2021 | 341.72 | 340.71 | 3,337,110 | -0.05(-0.01%) | ||
Oct 25, 2021 | 340.58 | 341.08 | 339.56 | 340.76 | 2,639,561 | +0.77(+0.23%) |
Oct 22, 2021 | 339.25 | 340.83 | 338.63 | 339.99 | 4,063,088 | +0.74(+0.22%) |
Oct 21, 2021 | 338.70 | 339.37 | 337.66 | 339.24 | 2,353,183 | -0.07(-0.02%) |
Oct 20, 2021 | 337.86 | 339.83 | 337.73 | 339.31 | 3,012,308 | +1.50(+0.44%) |
Oct 19, 2021 | 337.06 | 337.86 | 336.23 | 337.81 | 2,495,554 | +1.87(+0.56%) |
Oct 18, 2021 | 334.84 | 336.55 | 333.80 | 335.95 | 3,468,802 | -0.33(-0.10%) |
Oct 15, 2021 | 335.14 | 336.50 | 334.44 | 336.28 | 4,414,125 | +3.66(+1.10%) |
Oct 14, 2021 | 330.79 | 332.71 | 330.21 | 332.62 | 4,741,603 | +4.99(+1.52%) |
Oct 13, 2021 | 327.69 | 328.26 | 324.99 | 327.63 | 4,398,366 | +0.10(+0.03%) |
Oct 12, 2021 | 329.16 | 329.74 | 326.96 | 327.53 | 5,350,809 | -1.14(-0.35%) |
Oct 11, 2021 | 331.22 | 333.03 | 328.56 | 328.67 | 4,297,946 | -2.43(-0.73%) |
Oct 08, 2021 | 331.47 | 331.99 | 330.19 | 331.10 | 3,839,838 | -0.10(-0.03%) |
Oct 07, 2021 | 330.47 | 333.23 | 330.43 | 331.19 | 5,566,929 | +3.34(+1.02%) |
Oct 06, 2021 | 324.38 | 328.02 | 322.47 | 327.85 | 6,582,813 | +0.94(+0.29%) |
Oct 05, 2021 | 325.00 | 328.56 | 324.37 | 326.91 | 4,012,368 | +2.97(+0.92%) |
Oct 04, 2021 | 326.41 | 327.76 | 322.09 | 323.94 | 7,384,576 | -3.02(-0.92%) |
Oct 01, 2021 | 323.95 | 328.48 | 321.71 | 326.95 | 6,528,464 | +4.66(+1.45%) |
Sep 30, 2021 | 328.76 | 329.11 | 322.27 | 322.30 | 8,316,875 | -5.22(-1.59%) |
Sep 29, 2021 | 327.61 | 329.33 | 326.69 | 327.52 | 4,319,467 | +0.81(+0.25%) |
Sep 28, 2021 | 330.89 | 331.38 | 326.22 | 326.71 | 7,860,317 | -5.42(-1.63%) |
Sep 27, 2021 | 331.82 | 333.93 | 331.71 | 332.13 | 3,593,958 | +0.70(+0.21%) |
Sep 24, 2021 | 330.12 | 331.96 | 329.94 | 331.42 | 3,276,490 | +0.30(+0.09%) |
Sep 23, 2021 | 328.51 | 332.19 | 328.24 | 331.13 | 5,892,667 | +4.82(+1.48%) |
Sep 22, 2021 | 325.03 | 328.05 | 324.34 | 326.31 | 7,201,875 | +3.23(+1.00%) |
Sep 21, 2021 | 325.27 | 326.85 | 322.98 | 323.08 | 6,370,339 | -0.28(-0.09%) |
Sep 20, 2021 | 324.13 | 325.98 | 320.11 | 323.35 | 10,494,637 | -5.94(-1.81%) |
Sep 17, 2021 | 330.45 | 331.26 | 328.75 | 329.30 | 5,647,979 | -1.72(-0.52%) |
Sep 16, 2021 | 331.71 | 332.82 | 328.94 | 331.02 | 3,831,603 | -0.61(-0.18%) |
Sep 15, 2021 | 329.33 | 332.23 | 328.74 | 331.63 | 3,433,903 | +2.23(+0.68%) |
Sep 14, 2021 | 333.13 | 333.29 | 328.67 | 329.39 | 4,103,371 | -2.69(-0.81%) |
Sep 13, 2021 | 331.71 | 332.69 | 330.34 | 332.08 | 5,719,485 | +2.47(+0.75%) |
Sep 10, 2021 | 333.94 | 334.33 | 329.49 | 329.61 | 4,774,412 | -2.48(-0.75%) |
Sep 09, 2021 | 333.28 | 335.13 | 331.72 | 332.09 | 3,662,394 | -1.35(-0.40%) |
Sep 08, 2021 | 333.53 | 334.81 | 332.41 | 333.44 | 3,231,141 | -0.68(-0.20%) |
Sep 07, 2021 | 336.21 | 336.26 | 333.69 | 334.12 | 3,323,143 | -2.57(-0.76%) |
Sep 03, 2021 | 336.25 | 337.17 | 335.69 | 336.68 | 2,597,132 | -0.69(-0.21%) |
Sep 02, 2021 | 337.29 | 337.67 | 336.48 | 337.38 | 2,515,728 | +1.25(+0.37%) |
Sep 01, 2021 | 336.83 | 336.84 | 335.88 | 336.12 | 2,877,492 | -0.35(-0.10%) |
Aug 31, 2021 | 336.36 | 337.31 | 335.77 | 336.48 | 3,063,982 | -0.15(-0.05%) |
Aug 30, 2021 | 337.46 | 337.71 | 336.44 | 336.63 | 2,601,906 | -0.47(-0.14%) |
Aug 27, 2021 | 335.27 | 337.36 | 335.27 | 337.09 | 3,327,753 | +2.29(+0.68%) |
Aug 26, 2021 | 337.00 | 337.50 | 334.72 | 334.80 | 3,163,164 | -1.92(-0.57%) |
Aug 25, 2021 | 336.34 | 337.54 | 335.52 | 336.72 | 2,560,167 | +0.42(+0.12%) |
Aug 24, 2021 | 336.63 | 337.02 | 336.19 | 336.30 | 2,082,983 | +0.28(+0.08%) |
Aug 23, 2021 | 335.56 | 336.85 | 335.52 | 336.03 | 3,754,097 | +2.18(+0.65%) |
Aug 20, 2021 | 331.78 | 334.41 | 331.35 | 333.85 | 3,570,771 | +2.18(+0.66%) |
Aug 19, 2021 | 329.63 | 332.62 | 329.61 | 331.67 | 5,732,478 | -0.61(-0.18%) |
Aug 18, 2021 | 334.65 | 336.00 | 332.06 | 332.28 | 4,252,490 | -3.52(-1.05%) |
Aug 17, 2021 | 335.88 | 336.60 | 333.60 | 335.80 | 5,287,301 | -2.60(-0.77%) |
Aug 16, 2021 | 336.35 | 338.43 | 334.69 | 338.40 | 3,832,306 | +1.12(+0.33%) |
Aug 13, 2021 | 337.72 | 338.21 | 336.91 | 337.28 | 2,544,601 | +0.15(+0.05%) |
Aug 12, 2021 | 337.09 | 337.15 | 335.71 | 337.13 | 3,292,055 | +0.28(+0.08%) |
Aug 11, 2021 | 335.90 | 337.02 | 335.71 | 336.85 | 3,604,313 | +2.10(+0.63%) |
Aug 10, 2021 | 333.50 | 334.96 | 333.12 | 334.76 | 2,991,601 | +1.50(+0.45%) |
Aug 09, 2021 | 333.69 | 334.12 | 332.69 | 333.26 | 2,440,131 | -0.89(-0.27%) |
Aug 06, 2021 | 333.70 | 334.53 | 333.55 | 334.15 | 2,237,759 | +1.40(+0.42%) |
Aug 05, 2021 | 331.07 | 332.78 | 330.90 | 332.75 | 2,366,010 | +2.49(+0.75%) |
Aug 04, 2021 | 331.78 | 332.24 | 330.15 | 330.26 | 3,284,165 | -2.94(-0.88%) |
Aug 03, 2021 | 331.30 | 333.30 | 329.42 | 333.20 | 4,023,873 | +2.60(+0.79%) |
Aug 02, 2021 | 332.59 | 333.98 | 330.32 | 330.60 | 2,976,045 | -1.07(-0.32%) |
Jul 30, 2021 | 332.05 | 333.12 | 330.90 | 331.67 | 3,768,749 | -1.27(-0.38%) |
Jul 29, 2021 | 333.07 | 333.79 | 332.53 | 332.94 | 2,552,759 | +1.38(+0.42%) |
Jul 28, 2021 | 333.13 | 333.33 | 330.98 | 331.56 | 3,894,980 | -1.20(-0.36%) |
Jul 27, 2021 | 332.19 | 332.81 | 330.96 | 332.75 | 4,106,836 | -0.75(-0.22%) |
Jul 26, 2021 | 332.17 | 333.54 | 331.68 | 333.50 | 2,598,010 | +0.80(+0.24%) |
Jul 23, 2021 | 332.17 | 333.11 | 331.41 | 332.71 | 4,364,754 | +2.19(+0.66%) |
Jul 22, 2021 | 330.05 | 331.04 | 329.01 | 330.51 | 2,556,698 | +0.26(+0.08%) |
Jul 21, 2021 | 329.29 | 330.41 | 328.72 | 330.26 | 3,218,260 | +2.76(+0.84%) |
Jul 20, 2021 | 322.95 | 328.48 | 322.44 | 327.50 | 6,109,493 | +4.94(+1.53%) |
Jul 19, 2021 | 324.37 | 332.19 | 320.19 | 322.56 | 10,231,125 | -6.51(-1.98%) |
Jul 16, 2021 | 332.85 | 332.87 | 328.69 | 329.07 | 6,206,644 | -2.84(-0.86%) |
Jul 15, 2021 | 329.98 | 331.97 | 329.74 | 331.91 | 5,356,274 | +0.50(+0.15%) |
Jul 14, 2021 | 332.15 | 332.62 | 330.41 | 331.41 | 4,144,273 | +0.39(+0.12%) |
Jul 13, 2021 | 331.52 | 332.21 | 330.88 | 331.02 | 3,475,895 | -0.98(-0.29%) |
Jul 12, 2021 | 330.08 | 332.25 | 329.48 | 332.00 | 4,215,208 | +1.23(+0.37%) |
Jul 09, 2021 | 328.72 | 331.09 | 328.03 | 330.76 | 5,338,140 | +4.13(+1.26%) |
Jul 08, 2021 | 324.91 | 327.23 | 323.94 | 326.64 | 6,725,500 | -2.41(-0.73%) |
Jul 07, 2021 | 327.84 | 329.26 | 326.69 | 329.05 | 3,524,159 | +1.04(+0.32%) |
Jul 06, 2021 | 329.84 | 330.18 | 325.90 | 328.00 | 4,113,759 | -2.01(-0.61%) |
Jul 02, 2021 | 329.16 | 330.35 | 328.35 | 330.02 | 3,177,160 | +1.50(+0.46%) |
Jul 01, 2021 | 327.97 | 328.56 | 327.15 | 328.52 | 3,801,624 | +1.34(+0.41%) |
Jun 30, 2021 | 324.74 | 327.71 | 324.71 | 327.18 | 3,828,280 | +1.98(+0.61%) |
Jun 29, 2021 | 326.26 | 326.97 | 324.96 | 325.20 | 2,499,549 | +0.06(+0.02%) |
Jun 28, 2021 | 326.59 | 326.68 | 324.21 | 325.14 | 3,798,684 | -1.56(-0.48%) |
Jun 25, 2021 | 325.99 | 327.21 | 325.42 | 326.71 | 3,835,622 | +2.34(+0.72%) |
Jun 24, 2021 | 323.12 | 324.68 | 322.84 | 324.36 | 3,894,956 | +3.04(+0.94%) |
Jun 23, 2021 | 322.10 | 322.64 | 321.23 | 321.33 | 3,246,325 | -0.64(-0.20%) |
Jun 22, 2021 | 321.28 | 322.87 | 320.07 | 321.96 | 4,259,194 | +0.64(+0.20%) |
Jun 21, 2021 | 317.99 | 321.62 | 317.18 | 321.33 | 5,719,627 | +5.52(+1.75%) |
Jun 18, 2021 | 317.13 | 317.98 | 315.54 | 315.81 | 7,513,677 | -4.93(-1.54%) |
Jun 17, 2021 | 322.55 | 323.23 | 318.81 | 320.74 | 5,451,057 | -2.00(-0.62%) |
Jun 16, 2021 | 325.25 | 325.46 | 321.53 | 322.74 | 4,255,380 | -2.51(-0.77%) |
Jun 15, 2021 | 326.29 | 326.31 | 324.26 | 325.25 | 2,256,792 | -0.84(-0.26%) |
Jun 14, 2021 | 326.59 | 326.63 | 324.36 | 326.09 | 2,663,455 | -0.78(-0.24%) |
Jun 11, 2021 | 327.73 | 328.22 | 325.40 | 326.87 | 3,170,999 | +0.13(+0.04%) |
Jun 10, 2021 | 328.21 | 329.34 | 326.56 | 326.73 | 3,259,623 | +0.18(+0.06%) |
Jun 09, 2021 | 328.21 | 328.53 | 326.46 | 326.55 | 2,734,673 | -1.47(-0.45%) |
Jun 08, 2021 | 328.35 | 328.56 | 326.51 | 328.02 | 2,914,773 | -0.24(-0.07%) |
Jun 07, 2021 | 330.07 | 330.10 | 327.72 | 328.26 | 2,347,011 | -1.24(-0.38%) |
Jun 04, 2021 | 328.71 | 329.58 | 328.21 | 329.50 | 2,739,113 | +1.78(+0.54%) |
Jun 03, 2021 | 326.38 | 328.61 | 325.39 | 327.72 | 4,675,877 | -0.32(-0.10%) |
Jun 02, 2021 | 328.41 | 328.98 | 327.46 | 328.04 | 2,719,541 | +0.46(+0.14%) |
Jun 01, 2021 | 330.10 | 330.21 | 327.32 | 327.57 | 2,726,853 | +0.22(+0.07%) |
May 28, 2021 | 328.06 | 328.15 | 327.08 | 327.36 | 2,792,475 | +0.99(+0.30%) |
May 27, 2021 | 327.08 | 327.85 | 325.68 | 326.37 | 3,172,405 | +1.26(+0.39%) |
May 26, 2021 | 325.39 | 325.92 | 324.55 | 325.11 | 2,179,037 | +0.08(+0.03%) |
May 25, 2021 | 326.45 | 326.75 | 324.54 | 325.03 | 2,766,254 | -0.74(-0.23%) |
May 24, 2021 | 325.21 | 326.46 | 324.90 | 325.77 | 2,671,430 | +1.82(+0.56%) |
May 21, 2021 | 324.19 | 325.87 | 323.22 | 323.95 | 4,731,262 | +1.16(+0.36%) |
May 20, 2021 | 321.11 | 324.13 | 320.73 | 322.79 | 4,794,402 | +1.97(+0.61%) |
May 19, 2021 | 319.05 | 320.94 | 316.82 | 320.82 | 7,640,257 | -1.58(-0.49%) |
May 18, 2021 | 324.99 | 325.61 | 322.18 | 322.40 | 3,660,604 | -2.40(-0.74%) |
May 17, 2021 | 324.50 | 326.20 | 323.28 | 324.80 | 3,445,475 | -0.58(-0.18%) |
May 14, 2021 | 323.54 | 326.01 | 323.13 | 325.38 | 4,948,707 | +3.60(+1.12%) |
May 13, 2021 | 317.86 | 323.28 | 317.83 | 321.78 | 6,068,756 | +4.21(+1.32%) |
May 12, 2021 | 322.82 | 323.46 | 317.30 | 317.57 | 7,422,586 | -6.53(-2.02%) |
May 11, 2021 | 326.07 | 326.29 | 322.19 | 324.10 | 8,874,888 | -4.56(-1.39%) |
May 10, 2021 | 330.11 | 331.83 | 328.53 | 328.67 | 6,437,918 | -0.13(-0.04%) |
May 07, 2021 | 326.24 | 329.19 | 325.90 | 328.80 | 3,731,177 | +2.24(+0.69%) |
May 06, 2021 | 324.12 | 326.68 | 323.16 | 326.56 | 4,516,937 | +3.05(+0.94%) |
May 05, 2021 | 323.48 | 324.47 | 321.70 | 323.51 | 3,691,680 | +0.75(+0.23%) |
May 04, 2021 | 321.34 | 322.80 | 319.10 | 322.76 | 4,736,824 | +0.36(+0.11%) |
May 03, 2021 | 322.10 | 323.41 | 321.87 | 322.40 | 2,853,731 | +2.05(+0.64%) |
Apr 30, 2021 | 320.33 | 321.02 | 319.32 | 320.35 | 3,078,328 | -1.54(-0.48%) |
Apr 29, 2021 | 321.25 | 322.17 | 318.87 | 321.89 | 3,894,591 | +2.08(+0.65%) |
Apr 28, 2021 | 320.62 | 320.87 | 319.52 | 319.81 | 3,198,702 | -1.38(-0.43%) |
Apr 27, 2021 | 320.98 | 321.75 | 320.12 | 321.19 | 2,889,409 | -0.04(-0.01%) |
Apr 26, 2021 | 322.44 | 322.75 | 320.78 | 321.23 | 2,209,866 | -0.53(-0.16%) |
Apr 23, 2021 | 319.23 | 322.86 | 318.64 | 321.76 | 3,825,083 | +2.18(+0.68%) |
Apr 22, 2021 | 322.41 | 322.50 | 318.60 | 319.58 | 5,248,104 | -3.01(-0.93%) |
Apr 21, 2021 | 319.11 | 322.81 | 319.05 | 322.58 | 4,427,465 | +3.01(+0.94%) |
Apr 20, 2021 | 320.79 | 321.22 | 318.28 | 319.58 | 3,978,234 | -2.49(-0.77%) |
Apr 19, 2021 | 322.36 | 322.59 | 321.02 | 322.06 | 3,407,225 | -1.05(-0.32%) |
Apr 16, 2021 | 322.99 | 323.65 | 322.28 | 323.11 | 3,966,436 | +1.45(+0.45%) |
Apr 15, 2021 | 320.14 | 321.93 | 320.14 | 321.66 | 4,106,621 | +2.75(+0.86%) |
Apr 14, 2021 | 318.23 | 320.41 | 318.17 | 318.91 | 4,197,137 | +0.70(+0.22%) |
Apr 13, 2021 | 318.06 | 318.81 | 316.99 | 318.21 | 3,586,819 | -0.72(-0.23%) |
Apr 12, 2021 | 318.66 | 319.23 | 318.08 | 318.93 | 3,120,902 | -0.29(-0.09%) |
Apr 09, 2021 | 317.20 | 319.43 | 316.86 | 319.23 | 3,211,744 | +2.58(+0.81%) |
Apr 08, 2021 | 315.86 | 316.67 | 315.04 | 316.65 | 2,815,977 | +0.72(+0.23%) |
Apr 07, 2021 | 315.71 | 316.68 | 315.05 | 315.93 | 2,802,953 | +0.00(+0.00%) |
Apr 06, 2021 | 316.23 | 316.92 | 315.37 | 315.93 | 3,156,227 | -0.78(-0.25%) |
Apr 05, 2021 | 315.52 | 317.61 | 315.49 | 316.71 | 5,955,388 | +3.54(+1.13%) |
Apr 01, 2021 | 312.54 | 313.31 | 311.53 | 313.17 | 6,282,512 | +1.20(+0.38%) |
Mar 31, 2021 | 312.38 | 313.33 | 311.74 | 311.97 | 3,978,961 | -0.61(-0.19%) |
Mar 30, 2021 | 312.79 | 313.31 | 311.59 | 312.57 | 4,829,143 | -0.79(-0.25%) |
Mar 29, 2021 | 311.13 | 314.12 | 310.76 | 313.37 | 5,498,476 | +0.99(+0.32%) |
Mar 26, 2021 | 309.53 | 312.64 | 308.66 | 312.38 | 5,245,834 | +4.18(+1.35%) |
Mar 25, 2021 | 304.91 | 308.61 | 302.94 | 308.20 | 5,865,334 | +1.99(+0.65%) |
Mar 24, 2021 | 307.34 | 309.65 | 306.20 | 306.20 | 6,447,383 | +0.02(+0.01%) |
Mar 23, 2021 | 308.32 | 309.42 | 305.60 | 306.19 | 5,361,171 | -3.00(-0.97%) |
Mar 22, 2021 | 307.59 | 309.89 | 307.10 | 309.19 | 4,024,826 | +1.16(+0.38%) |
Mar 19, 2021 | 309.99 | 310.08 | 307.06 | 308.03 | 5,957,380 | -2.53(-0.81%) |
Mar 18, 2021 | 311.45 | 313.86 | 310.00 | 310.56 | 5,709,039 | -1.33(-0.43%) |
Mar 17, 2021 | 310.42 | 312.13 | 309.64 | 311.89 | 4,589,435 | +1.80(+0.58%) |
Mar 16, 2021 | 311.02 | 311.16 | 309.58 | 310.09 | 3,467,401 | -1.16(-0.37%) |
Mar 15, 2021 | 310.39 | 311.39 | 308.15 | 311.25 | 4,729,965 | +1.68(+0.54%) |
Mar 12, 2021 | 307.08 | 309.74 | 306.92 | 309.57 | 4,514,811 | +2.81(+0.92%) |
Mar 11, 2021 | 306.18 | 308.31 | 305.35 | 306.76 | 6,082,831 | +1.89(+0.62%) |
Mar 10, 2021 | 302.23 | 305.80 | 302.18 | 304.87 | 6,827,799 | +4.45(+1.48%) |
Mar 09, 2021 | 301.23 | 303.40 | 300.26 | 300.42 | 6,164,082 | +0.34(+0.11%) |
Mar 08, 2021 | 298.67 | 303.37 | 297.80 | 300.08 | 8,722,818 | +2.84(+0.95%) |
Mar 05, 2021 | 294.66 | 298.01 | 290.32 | 297.25 | 7,440,832 | +5.34(+1.83%) |
Mar 04, 2021 | 295.31 | 296.94 | 288.23 | 291.91 | 9,071,086 | -3.22(-1.09%) |
Mar 03, 2021 | 296.02 | 297.84 | 294.97 | 295.12 | 5,441,949 | -1.13(-0.38%) |
Mar 02, 2021 | 297.70 | 298.37 | 296.09 | 296.26 | 4,315,837 | -1.32(-0.44%) |