Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 295.83 | 298.79 | 293.42 | 296.86 | 4,263,571 | -2.15(-0.72%) |
Jun 29, 2022 | 299.35 | 300.39 | 297.84 | 299.01 | 2,546,526 | +0.69(+0.23%) |
Jun 28, 2022 | 304.75 | 307.40 | 298.22 | 298.33 | 3,139,898 | -4.84(-1.60%) |
Jun 27, 2022 | 304.17 | 304.65 | 302.23 | 303.17 | 1,965,859 | -0.64(-0.21%) |
Jun 24, 2022 | 298.19 | 303.90 | 298.12 | 303.81 | 3,437,154 | +7.99(+2.70%) |
Jun 23, 2022 | 294.79 | 296.13 | 292.00 | 295.82 | 3,713,460 | +2.05(+0.70%) |
Jun 22, 2022 | 290.80 | 296.73 | 290.60 | 293.77 | 6,588,566 | -0.66(-0.22%) |
Jun 21, 2022 | 292.29 | 295.56 | 291.85 | 294.42 | 3,364,484 | +6.34(+2.20%) |
Jun 17, 2022 | 287.65 | 290.84 | 285.84 | 288.09 | 4,912,844 | -0.47(-0.16%) |
Jun 16, 2022 | 289.97 | 290.25 | 286.75 | 288.56 | 5,131,269 | -7.05(-2.39%) |
Jun 15, 2022 | 294.81 | 298.93 | 290.83 | 295.61 | 7,336,736 | +2.82(+0.96%) |
Jun 14, 2022 | 295.01 | 295.80 | 290.51 | 292.79 | 3,866,221 | -1.23(-0.42%) |
Jun 13, 2022 | 295.87 | 297.91 | 292.66 | 294.02 | 6,559,926 | -8.46(-2.80%) |
Jun 10, 2022 | 306.27 | 306.71 | 302.43 | 302.48 | 4,743,460 | -8.30(-2.67%) |
Jun 09, 2022 | 315.75 | 317.51 | 310.82 | 310.78 | 2,687,467 | -6.14(-1.94%) |
Jun 08, 2022 | 318.06 | 319.37 | 316.14 | 316.92 | 2,112,138 | -2.68(-0.84%) |
Jun 07, 2022 | 314.46 | 319.90 | 314.46 | 319.61 | 2,517,248 | +2.62(+0.83%) |
Jun 06, 2022 | 319.05 | 320.15 | 316.11 | 316.99 | 2,033,843 | +0.10(+0.03%) |
Jun 03, 2022 | 317.39 | 319.18 | 316.30 | 316.89 | 4,314,012 | -3.29(-1.03%) |
Jun 02, 2022 | 316.12 | 320.19 | 313.06 | 320.18 | 3,864,125 | +4.24(+1.34%) |
Jun 01, 2022 | 319.84 | 320.36 | 313.77 | 315.94 | 3,866,130 | -1.77(-0.56%) |
May 31, 2022 | 317.68 | 319.97 | 315.27 | 317.71 | 4,522,754 | -1.80(-0.56%) |
May 27, 2022 | 314.68 | 319.57 | 314.46 | 319.51 | 2,882,119 | +5.41(+1.72%) |
May 26, 2022 | 310.74 | 315.37 | 310.69 | 314.10 | 3,396,973 | +4.97(+1.61%) |
May 25, 2022 | 305.95 | 310.34 | 305.44 | 309.13 | 4,792,765 | +1.82(+0.59%) |
May 24, 2022 | 304.60 | 308.04 | 301.76 | 307.31 | 5,464,503 | +0.53(+0.17%) |
May 23, 2022 | 303.39 | 307.56 | 302.88 | 306.78 | 4,657,674 | +6.18(+2.05%) |
May 20, 2022 | 302.88 | 303.15 | 294.70 | 300.60 | 4,816,194 | -0.01(-0.00%) |
May 19, 2022 | 299.60 | 303.66 | 298.36 | 300.62 | 3,993,188 | -2.27(-0.75%) |
May 18, 2022 | 311.21 | 311.38 | 301.82 | 302.89 | 3,806,793 | -11.09(-3.53%) |
May 17, 2022 | 313.72 | 314.24 | 310.49 | 313.98 | 3,453,866 | +4.15(+1.34%) |
May 16, 2022 | 308.81 | 312.51 | 306.87 | 309.83 | 3,844,547 | +0.53(+0.17%) |
May 13, 2022 | 307.48 | 310.07 | 306.06 | 309.31 | 4,413,869 | +4.41(+1.45%) |
May 12, 2022 | 303.90 | 306.62 | 299.99 | 304.90 | 7,071,086 | -0.79(-0.26%) |
May 11, 2022 | 308.83 | 312.99 | 305.40 | 305.69 | 9,762,116 | -3.23(-1.05%) |
May 10, 2022 | 313.40 | 314.47 | 306.26 | 308.92 | 8,034,936 | -0.74(-0.24%) |
May 09, 2022 | 311.94 | 313.28 | 308.48 | 309.66 | 8,142,961 | -6.21(-1.97%) |
May 06, 2022 | 314.59 | 317.39 | 311.72 | 315.87 | 11,088,992 | -1.12(-0.35%) |
May 05, 2022 | 324.28 | 324.67 | 313.80 | 316.99 | 9,447,762 | -9.93(-3.04%) |
May 04, 2022 | 318.49 | 327.49 | 316.96 | 326.93 | 11,010,211 | +8.96(+2.82%) |
May 03, 2022 | 317.90 | 320.05 | 315.91 | 317.96 | 6,303,479 | +0.49(+0.15%) |
May 02, 2022 | 317.10 | 319.01 | 311.45 | 317.47 | 9,602,261 | +1.01(+0.32%) |
Apr 29, 2022 | 324.08 | 325.62 | 315.90 | 316.47 | 6,767,103 | -9.21(-2.83%) |
Apr 28, 2022 | 321.79 | 326.88 | 319.15 | 325.68 | 6,226,140 | +6.01(+1.88%) |
Apr 27, 2022 | 320.49 | 323.48 | 317.80 | 319.67 | 7,180,866 | +0.56(+0.17%) |
Apr 26, 2022 | 324.47 | 325.45 | 318.94 | 319.12 | 7,927,971 | -7.78(-2.38%) |
Apr 25, 2022 | 322.95 | 327.40 | 319.83 | 326.90 | 7,089,861 | +2.20(+0.68%) |
Apr 22, 2022 | 332.45 | 332.51 | 324.19 | 324.70 | 7,145,682 | -9.06(-2.71%) |
Apr 21, 2022 | 339.76 | 340.64 | 333.25 | 333.76 | 5,593,011 | -3.67(-1.09%) |
Apr 20, 2022 | 336.98 | 338.91 | 336.23 | 337.43 | 5,911,401 | +2.31(+0.69%) |
Apr 19, 2022 | 330.48 | 335.71 | 330.44 | 335.12 | 4,434,538 | +4.82(+1.46%) |
Apr 18, 2022 | 330.08 | 332.19 | 328.89 | 330.30 | 4,096,922 | -0.18(-0.06%) |
Apr 14, 2022 | 332.80 | 334.74 | 330.44 | 330.48 | 4,354,259 | -1.29(-0.39%) |
Apr 13, 2022 | 327.87 | 332.05 | 327.72 | 331.77 | 3,756,092 | +3.40(+1.03%) |
Apr 12, 2022 | 330.48 | 332.72 | 327.20 | 328.37 | 4,690,165 | -0.94(-0.29%) |
Apr 11, 2022 | 331.39 | 333.04 | 328.87 | 329.31 | 5,535,572 | -4.00(-1.20%) |
Apr 08, 2022 | 331.72 | 335.00 | 330.70 | 333.31 | 4,727,153 | +1.34(+0.40%) |
Apr 07, 2022 | 329.86 | 333.06 | 328.06 | 331.97 | 4,793,262 | +1.17(+0.35%) |
Apr 06, 2022 | 329.69 | 332.06 | 328.83 | 330.80 | 5,654,344 | -1.53(-0.46%) |
Apr 05, 2022 | 333.75 | 336.85 | 331.52 | 332.33 | 4,513,769 | -2.78(-0.83%) |
Apr 04, 2022 | 333.57 | 335.15 | 332.03 | 335.11 | 3,987,856 | +1.18(+0.35%) |
Apr 01, 2022 | 334.06 | 334.26 | 331.27 | 333.93 | 3,710,336 | +1.13(+0.34%) |
Mar 31, 2022 | 336.87 | 337.35 | 332.73 | 332.80 | 4,144,520 | -5.08(-1.50%) |
Mar 30, 2022 | 337.90 | 339.17 | 336.26 | 337.87 | 4,071,750 | -0.82(-0.24%) |
Mar 29, 2022 | 338.39 | 339.40 | 335.96 | 338.69 | 4,966,909 | +3.34(+1.00%) |
Mar 28, 2022 | 333.68 | 335.35 | 331.41 | 335.35 | 3,085,808 | +0.91(+0.27%) |
Mar 25, 2022 | 333.73 | 335.19 | 332.18 | 334.44 | 3,342,780 | +1.42(+0.43%) |
Mar 24, 2022 | 330.55 | 333.02 | 329.54 | 333.02 | 3,707,350 | +3.50(+1.06%) |
Mar 23, 2022 | 331.76 | 332.42 | 329.46 | 329.52 | 4,269,757 | -4.54(-1.36%) |
Mar 22, 2022 | 333.07 | 334.61 | 332.82 | 334.05 | 4,616,006 | +2.59(+0.78%) |
Mar 21, 2022 | 332.59 | 333.85 | 329.40 | 331.46 | 4,511,682 | -1.68(-0.50%) |
Mar 18, 2022 | 329.72 | 333.38 | 328.79 | 333.14 | 6,152,854 | +2.41(+0.73%) |
Mar 17, 2022 | 325.46 | 330.87 | 325.14 | 330.73 | 6,299,034 | +3.92(+1.20%) |
Mar 16, 2022 | 324.74 | 326.87 | 320.29 | 326.82 | 9,998,213 | +4.95(+1.54%) |
Mar 15, 2022 | 317.86 | 322.50 | 317.00 | 321.87 | 6,940,352 | +5.86(+1.85%) |
Mar 14, 2022 | 317.62 | 320.35 | 314.78 | 316.01 | 5,887,677 | +0.05(+0.02%) |
Mar 11, 2022 | 319.87 | 321.43 | 315.64 | 315.96 | 7,231,568 | -2.00(-0.63%) |
Mar 10, 2022 | 315.29 | 318.67 | 314.68 | 317.96 | 3,457,271 | -1.24(-0.39%) |
Mar 09, 2022 | 318.93 | 320.77 | 317.44 | 319.20 | 4,867,179 | +6.58(+2.10%) |
Mar 08, 2022 | 314.50 | 320.15 | 312.17 | 312.62 | 8,552,928 | -1.86(-0.59%) |
Mar 07, 2022 | 320.92 | 321.01 | 314.35 | 314.48 | 6,868,253 | -7.66(-2.38%) |
Mar 04, 2022 | 320.36 | 322.51 | 318.62 | 322.13 | 6,302,551 | -1.59(-0.49%) |
Mar 03, 2022 | 326.19 | 327.52 | 322.34 | 323.73 | 8,063,701 | -0.83(-0.26%) |
Mar 02, 2022 | 320.99 | 325.95 | 320.43 | 324.56 | 7,198,002 | +5.59(+1.75%) |
Mar 01, 2022 | 322.90 | 324.58 | 317.21 | 318.97 | 8,897,911 | -5.92(-1.82%) |
Feb 28, 2022 | 321.64 | 325.34 | 320.53 | 324.88 | 8,577,689 | -1.15(-0.35%) |
Feb 25, 2022 | 319.46 | 326.49 | 320.80 | 326.03 | 9,918,896 | +7.85(+2.47%) |
Feb 24, 2022 | 309.07 | 318.56 | 308.94 | 318.18 | 14,768,717 | +0.78(+0.25%) |
Feb 23, 2022 | 323.75 | 323.85 | 316.73 | 317.40 | 5,969,622 | -4.30(-1.34%) |
Feb 22, 2022 | 324.36 | 325.76 | 319.37 | 321.69 | 8,286,336 | -4.76(-1.46%) |
Feb 18, 2022 | 326.45 | 0 | -2.09(-0.64%) | |||
Feb 17, 2022 | 332.13 | 332.39 | 327.76 | 328.54 | 4,632,804 | -4.90(-1.47%) |
Feb 16, 2022 | 333.40 | 335.27 | 331.44 | 333.44 | 4,692,443 | -1.35(-0.40%) |
Feb 15, 2022 | 333.56 | 335.30 | 333.00 | 334.79 | 5,159,484 | +4.14(+1.25%) |
Feb 14, 2022 | 331.45 | 332.24 | 328.08 | 330.65 | 7,642,339 | -1.34(-0.40%) |
Feb 11, 2022 | 336.93 | 338.81 | 330.98 | 331.99 | 8,589,900 | -5.03(-1.49%) |
Feb 10, 2022 | 339.15 | 342.29 | 335.57 | 337.02 | 10,762,161 | -4.90(-1.43%) |
Feb 09, 2022 | 341.61 | 342.33 | 340.95 | 341.92 | 4,995,513 | +2.99(+0.88%) |
Feb 08, 2022 | 336.11 | 339.70 | 335.34 | 338.92 | 4,769,258 | +3.48(+1.04%) |
Feb 07, 2022 | 335.79 | 337.60 | 334.43 | 335.44 | 4,960,971 | +0.03(+0.01%) |
Feb 04, 2022 | 334.96 | 337.69 | 332.50 | 335.41 | 8,925,499 | -0.11(-0.03%) |
Feb 03, 2022 | 339.19 | 335.14 | 335.52 | 9,765,943 | -4.83(-1.42%) | |
Feb 02, 2022 | 338.01 | 340.95 | 337.22 | 340.35 | 9,210,811 | +2.00(+0.59%) |
Feb 01, 2022 | 336.17 | 338.66 | 334.28 | 338.35 | 7,980,983 | +2.73(+0.81%) |
Jan 31, 2022 | 330.55 | 335.88 | 335.62 | 8,761,896 | +3.80(+1.14%) | |
Jan 28, 2022 | 326.80 | 331.81 | 323.01 | 331.82 | 12,562,273 | +5.31(+1.63%) |
Jan 27, 2022 | 329.23 | 332.32 | 324.92 | 326.50 | 13,414,513 | +0.09(+0.03%) |
Jan 26, 2022 | 330.80 | 332.67 | 324.36 | 326.42 | 19,888,584 | -1.43(-0.44%) |
Jan 25, 2022 | 325.27 | 330.02 | 320.57 | 327.85 | 19,483,848 | -0.81(-0.25%) |
Jan 24, 2022 | 323.52 | 328.96 | 316.75 | 328.67 | 31,076,866 | +1.40(+0.43%) |
Jan 21, 2022 | 331.80 | 333.48 | 327.07 | 327.27 | 17,314,612 | -4.51(-1.36%) |
Jan 20, 2022 | 335.75 | 339.16 | 331.29 | 331.78 | 9,366,695 | -2.88(-0.86%) |
Jan 19, 2022 | 339.02 | 339.64 | 334.54 | 334.67 | 7,713,300 | -3.34(-0.99%) |
Jan 18, 2022 | 339.43 | 339.45 | 336.84 | 338.01 | 8,548,759 | -5.05(-1.47%) |
Jan 14, 2022 | 343.06 | 0 | -1.97(-0.57%) | |||
Jan 13, 2022 | 347.91 | 348.79 | 344.32 | 345.03 | 6,717,277 | -1.67(-0.48%) |
Jan 12, 2022 | 347.45 | 348.24 | 345.48 | 346.70 | 4,702,386 | +0.39(+0.11%) |
Jan 11, 2022 | 344.55 | 346.51 | 341.69 | 346.31 | 7,657,724 | +1.67(+0.49%) |
Jan 10, 2022 | 344.91 | 345.05 | 340.49 | 344.64 | 8,463,968 | -1.45(-0.42%) |
Jan 07, 2022 | 345.69 | 347.58 | 344.98 | 346.09 | 6,078,368 | -0.08(-0.02%) |
Jan 06, 2022 | 347.81 | 348.33 | 345.76 | 346.17 | 7,334,148 | -1.62(-0.47%) |
Jan 05, 2022 | 351.25 | 352.96 | 347.69 | 347.79 | 7,980,614 | -3.61(-1.03%) |
Jan 04, 2022 | 350.90 | 352.68 | 350.77 | 351.40 | 5,714,176 | +2.09(+0.60%) |
Jan 03, 2022 | 348.03 | 349.48 | 346.08 | 349.31 | 5,880,742 | +2.25(+0.65%) |
Dec 31, 2021 | 347.24 | 348.41 | 346.67 | 347.06 | 3,280,621 | -0.72(-0.21%) |
Dec 30, 2021 | 349.32 | 350.31 | 347.32 | 347.77 | 2,987,861 | -0.74(-0.21%) |
Dec 29, 2021 | 347.61 | 349.26 | 347.51 | 348.51 | 3,145,272 | +0.81(+0.23%) |
Dec 28, 2021 | 346.86 | 348.78 | 346.65 | 347.70 | 3,191,344 | +1.02(+0.29%) |
Dec 27, 2021 | 343.94 | 346.71 | 343.60 | 346.68 | 2,715,840 | +3.40(+0.99%) |
Dec 23, 2021 | 342.35 | 344.36 | 342.13 | 343.27 | 2,779,443 | +1.88(+0.55%) |
Dec 22, 2021 | 339.06 | 341.56 | 338.32 | 341.39 | 3,134,400 | +2.37(+0.70%) |
Dec 21, 2021 | 336.40 | 339.09 | 335.78 | 339.02 | 4,910,538 | +5.39(+1.61%) |
Dec 20, 2021 | 333.74 | 333.99 | 331.03 | 333.64 | 7,628,026 | -4.17(-1.23%) |
Dec 17, 2021 | 340.35 | 340.95 | 336.92 | 337.80 | 11,144,504 | -4.92(-1.43%) |
Dec 16, 2021 | 344.46 | 345.65 | 341.64 | 342.72 | 9,931,199 | -0.35(-0.10%) |
Dec 15, 2021 | 339.28 | 343.22 | 337.95 | 343.07 | 9,724,199 | +3.47(+1.02%) |
Dec 14, 2021 | 339.16 | 341.74 | 338.46 | 339.60 | 4,270,798 | -0.83(-0.24%) |
Dec 13, 2021 | 342.71 | 343.24 | 340.02 | 340.43 | 4,780,503 | -3.04(-0.89%) |
Dec 10, 2021 | 342.86 | 343.57 | 340.97 | 343.47 | 4,043,325 | +2.02(+0.59%) |
Dec 09, 2021 | 340.15 | 342.47 | 339.77 | 341.45 | 3,955,937 | +0.12(+0.03%) |
Dec 08, 2021 | 341.51 | 342.18 | 339.84 | 341.34 | 3,515,280 | +0.24(+0.07%) |
Dec 07, 2021 | 339.37 | 341.93 | 339.24 | 341.10 | 5,520,123 | +4.69(+1.39%) |
Dec 06, 2021 | 333.01 | 337.55 | 332.60 | 336.41 | 7,359,770 | +6.27(+1.90%) |
Dec 03, 2021 | 331.68 | 332.29 | 327.12 | 330.13 | 11,919,847 | -0.35(-0.11%) |
Dec 02, 2021 | 325.91 | 331.76 | 325.30 | 330.49 | 8,715,548 | +5.86(+1.81%) |
Dec 01, 2021 | 331.85 | 334.08 | 324.49 | 324.62 | 8,826,761 | -4.23(-1.29%) |
Nov 30, 2021 | 332.48 | 333.65 | 328.34 | 328.86 | 9,983,480 | -6.00(-1.79%) |
Nov 29, 2021 | 336.19 | 336.36 | 332.69 | 334.85 | 5,487,391 | +2.07(+0.62%) |
Nov 26, 2021 | 334.03 | 335.11 | 331.20 | 332.78 | 9,517,711 | -8.59(-2.52%) |
Nov 24, 2021 | 339.50 | 341.54 | 339.25 | 341.38 | 4,453,917 | +0.01(+0.00%) |
Nov 23, 2021 | 339.71 | 341.70 | 338.81 | 341.37 | 6,072,154 | +1.74(+0.51%) |
Nov 22, 2021 | 340.85 | 342.53 | 339.52 | 339.63 | 5,169,734 | +0.28(+0.08%) |
Nov 19, 2021 | 341.24 | 341.24 | 338.85 | 339.35 | 3,716,963 | -2.61(-0.76%) |
Nov 18, 2021 | 342.61 | 342.20 | 341.75 | 341.96 | 3,612,935 | -0.48(-0.14%) |
Nov 17, 2021 | 343.95 | 344.09 | 342.15 | 342.44 | 3,121,918 | -1.98(-0.57%) |
Nov 16, 2021 | 344.31 | 345.95 | 344.20 | 344.42 | 2,865,758 | +0.66(+0.19%) |
Nov 15, 2021 | 345.06 | 345.18 | 343.26 | 343.76 | 2,682,659 | -0.04(-0.01%) |
Nov 12, 2021 | 343.24 | 344.24 | 342.18 | 343.80 | 3,257,379 | +1.73(+0.51%) |
Nov 11, 2021 | 343.72 | 343.78 | 341.99 | 342.07 | 2,579,793 | -1.53(-0.45%) |
Nov 10, 2021 | 344.98 | 343.60 | 3,687,031 | -2.10(-0.61%) | ||
Nov 09, 2021 | 346.57 | 346.65 | 344.31 | 345.70 | 3,865,596 | -0.99(-0.29%) |
Nov 08, 2021 | 347.40 | 347.95 | 345.75 | 346.69 | 3,209,791 | +0.97(+0.28%) |
Nov 05, 2021 | 345.40 | 347.28 | 344.38 | 345.72 | 4,717,227 | +1.86(+0.54%) |
Nov 04, 2021 | 343.86 | 344.15 | 342.46 | 343.87 | 4,066,369 | -0.20(-0.06%) |
Nov 03, 2021 | 342.50 | 344.33 | 341.54 | 344.07 | 3,734,807 | +0.94(+0.27%) |
Nov 02, 2021 | 342.02 | 343.42 | 341.43 | 343.13 | 2,760,793 | +1.37(+0.40%) |
Nov 01, 2021 | 342.06 | 342.07 | 340.66 | 341.75 | 2,677,872 | +0.86(+0.25%) |
Oct 29, 2021 | 339.39 | 341.18 | 339.15 | 340.90 | 3,131,111 | +0.88(+0.26%) |
Oct 28, 2021 | 338.54 | 340.09 | 338.54 | 340.01 | 2,615,166 | +2.21(+0.65%) |
Oct 27, 2021 | 340.77 | 340.97 | 337.79 | 337.81 | 3,720,354 | -2.40(-0.70%) |
Oct 26, 2021 | 341.21 | 340.20 | 3,342,088 | -0.05(-0.01%) | ||
Oct 25, 2021 | 340.07 | 340.58 | 339.05 | 340.25 | 2,643,499 | +0.77(+0.23%) |
Oct 22, 2021 | 338.75 | 340.32 | 338.13 | 339.48 | 4,069,149 | +0.74(+0.22%) |
Oct 21, 2021 | 338.20 | 338.86 | 337.16 | 338.74 | 2,356,693 | -0.07(-0.02%) |
Oct 20, 2021 | 337.36 | 339.33 | 337.23 | 338.81 | 3,016,801 | +1.49(+0.44%) |
Oct 19, 2021 | 336.56 | 337.36 | 335.73 | 337.31 | 2,499,276 | +1.86(+0.56%) |
Oct 18, 2021 | 334.34 | 336.05 | 333.30 | 335.45 | 3,473,976 | -0.33(-0.10%) |
Oct 15, 2021 | 334.64 | 336.00 | 333.94 | 335.78 | 4,420,709 | +3.65(+1.10%) |
Oct 14, 2021 | 330.30 | 332.21 | 329.72 | 332.13 | 4,748,675 | +4.99(+1.52%) |
Oct 13, 2021 | 327.20 | 327.77 | 324.51 | 327.14 | 4,404,927 | +0.10(+0.03%) |
Oct 12, 2021 | 328.67 | 329.25 | 326.48 | 327.04 | 5,358,790 | -1.14(-0.35%) |
Oct 11, 2021 | 330.73 | 332.54 | 328.07 | 328.18 | 4,304,356 | -2.43(-0.73%) |
Oct 08, 2021 | 330.98 | 331.49 | 329.70 | 330.61 | 3,845,565 | -0.10(-0.03%) |
Oct 07, 2021 | 329.98 | 332.74 | 329.94 | 330.70 | 5,575,232 | +3.34(+1.02%) |
Oct 06, 2021 | 323.90 | 327.53 | 321.99 | 327.36 | 6,592,631 | +0.94(+0.29%) |
Oct 05, 2021 | 324.52 | 328.07 | 323.89 | 326.42 | 4,018,352 | +2.97(+0.92%) |
Oct 04, 2021 | 325.93 | 327.28 | 321.61 | 323.45 | 7,395,590 | -3.02(-0.92%) |
Oct 01, 2021 | 323.47 | 327.99 | 321.24 | 326.47 | 6,538,202 | +4.65(+1.45%) |
Sep 30, 2021 | 328.27 | 328.62 | 321.79 | 321.82 | 8,329,280 | -5.21(-1.59%) |
Sep 29, 2021 | 327.12 | 328.84 | 326.20 | 327.03 | 4,325,910 | +0.81(+0.25%) |
Sep 28, 2021 | 330.40 | 330.88 | 325.74 | 326.22 | 7,872,041 | -5.41(-1.63%) |
Sep 27, 2021 | 331.33 | 333.43 | 331.21 | 331.63 | 3,599,318 | +0.70(+0.21%) |
Sep 24, 2021 | 329.63 | 331.46 | 329.45 | 330.93 | 3,281,377 | +0.30(+0.09%) |
Sep 23, 2021 | 328.02 | 331.69 | 327.75 | 330.63 | 5,901,456 | +4.81(+1.48%) |
Sep 22, 2021 | 324.55 | 327.56 | 323.86 | 325.82 | 7,212,617 | +3.23(+1.00%) |
Sep 21, 2021 | 324.78 | 326.36 | 322.50 | 322.60 | 6,379,841 | -0.28(-0.09%) |
Sep 20, 2021 | 323.65 | 325.50 | 319.63 | 322.87 | 10,510,290 | -5.94(-1.81%) |
Sep 17, 2021 | 329.96 | 330.77 | 328.26 | 328.81 | 5,656,403 | -1.72(-0.52%) |
Sep 16, 2021 | 331.22 | 332.33 | 328.45 | 330.52 | 3,837,318 | -0.61(-0.18%) |
Sep 15, 2021 | 328.84 | 331.74 | 328.25 | 331.13 | 3,439,024 | +2.23(+0.68%) |
Sep 14, 2021 | 332.63 | 332.79 | 328.18 | 328.90 | 4,109,491 | -2.69(-0.81%) |
Sep 13, 2021 | 331.22 | 332.19 | 329.85 | 331.59 | 5,728,016 | +2.47(+0.75%) |
Sep 10, 2021 | 333.44 | 333.83 | 329.00 | 329.12 | 4,781,533 | -2.48(-0.75%) |
Sep 09, 2021 | 332.78 | 334.63 | 331.23 | 331.60 | 3,667,856 | -1.35(-0.40%) |
Sep 08, 2021 | 333.03 | 334.31 | 331.91 | 332.94 | 3,235,961 | -0.67(-0.20%) |
Sep 07, 2021 | 335.71 | 335.75 | 333.19 | 333.62 | 3,328,100 | -2.56(-0.76%) |
Sep 03, 2021 | 335.75 | 336.67 | 335.19 | 336.18 | 2,601,005 | -0.69(-0.21%) |
Sep 02, 2021 | 336.79 | 337.17 | 335.97 | 336.88 | 2,519,481 | +1.25(+0.37%) |
Sep 01, 2021 | 336.32 | 336.33 | 335.38 | 335.62 | 2,881,784 | -0.35(-0.10%) |
Aug 31, 2021 | 335.86 | 336.81 | 335.27 | 335.97 | 3,068,552 | -0.15(-0.04%) |
Aug 30, 2021 | 336.96 | 337.21 | 335.94 | 336.12 | 2,605,787 | -0.47(-0.14%) |
Aug 27, 2021 | 334.77 | 336.86 | 334.77 | 336.59 | 3,332,716 | +2.29(+0.68%) |
Aug 26, 2021 | 336.50 | 337.00 | 334.22 | 334.30 | 3,167,881 | -1.92(-0.57%) |
Aug 25, 2021 | 335.84 | 337.04 | 335.02 | 336.22 | 2,563,985 | +0.42(+0.12%) |
Aug 24, 2021 | 336.12 | 336.51 | 335.69 | 335.80 | 2,086,089 | +0.28(+0.08%) |
Aug 23, 2021 | 335.06 | 336.34 | 335.02 | 335.53 | 3,759,696 | +2.17(+0.65%) |
Aug 20, 2021 | 331.28 | 333.91 | 330.86 | 333.35 | 3,576,097 | +2.18(+0.66%) |
Aug 19, 2021 | 329.14 | 332.13 | 329.12 | 331.18 | 5,741,028 | -0.61(-0.18%) |
Aug 18, 2021 | 334.15 | 335.50 | 331.57 | 331.79 | 4,258,832 | -3.52(-1.05%) |
Aug 17, 2021 | 335.38 | 336.10 | 333.10 | 335.30 | 5,295,187 | -2.60(-0.77%) |
Aug 16, 2021 | 335.85 | 337.93 | 334.19 | 337.90 | 3,838,022 | +1.12(+0.33%) |
Aug 13, 2021 | 337.21 | 337.71 | 336.41 | 336.78 | 2,548,396 | +0.15(+0.04%) |
Aug 12, 2021 | 336.59 | 336.65 | 335.21 | 336.63 | 3,296,965 | +0.27(+0.08%) |
Aug 11, 2021 | 335.40 | 336.52 | 335.21 | 336.35 | 3,609,689 | +2.09(+0.63%) |
Aug 10, 2021 | 333.01 | 334.46 | 332.63 | 334.26 | 2,996,063 | +1.50(+0.45%) |
Aug 09, 2021 | 333.19 | 333.62 | 332.19 | 332.76 | 2,443,770 | -0.89(-0.27%) |
Aug 06, 2021 | 333.21 | 334.03 | 333.06 | 333.65 | 2,241,097 | +1.40(+0.42%) |
Aug 05, 2021 | 330.58 | 332.29 | 330.41 | 332.25 | 2,369,539 | +2.48(+0.75%) |
Aug 04, 2021 | 331.28 | 331.75 | 329.66 | 329.77 | 3,289,063 | -2.94(-0.88%) |
Aug 03, 2021 | 330.81 | 332.80 | 328.93 | 332.70 | 4,029,874 | +2.60(+0.79%) |
Aug 02, 2021 | 332.10 | 333.48 | 329.83 | 330.11 | 2,980,483 | -1.07(-0.32%) |
Jul 30, 2021 | 331.56 | 332.63 | 330.41 | 331.18 | 3,774,370 | -1.27(-0.38%) |
Jul 29, 2021 | 332.57 | 333.29 | 332.03 | 332.45 | 2,556,566 | +1.38(+0.42%) |
Jul 28, 2021 | 332.64 | 332.84 | 330.49 | 331.06 | 3,900,789 | -1.19(-0.36%) |
Jul 27, 2021 | 331.69 | 332.32 | 330.46 | 332.26 | 4,112,961 | -0.75(-0.22%) |
Jul 26, 2021 | 331.67 | 333.05 | 331.19 | 333.01 | 2,601,885 | +0.80(+0.24%) |
Jul 23, 2021 | 331.67 | 332.61 | 330.92 | 332.21 | 4,371,264 | +2.19(+0.66%) |
Jul 22, 2021 | 329.56 | 330.54 | 328.52 | 330.02 | 2,560,512 | +0.26(+0.08%) |
Jul 21, 2021 | 328.80 | 329.92 | 328.23 | 329.77 | 3,223,061 | +2.76(+0.84%) |
Jul 20, 2021 | 322.47 | 328.00 | 321.96 | 327.01 | 6,118,605 | +4.93(+1.53%) |
Jul 19, 2021 | 323.89 | 331.70 | 319.71 | 322.08 | 10,246,385 | -6.50(-1.98%) |
Jul 16, 2021 | 332.35 | 332.37 | 328.20 | 328.58 | 6,215,902 | -2.84(-0.86%) |
Jul 15, 2021 | 329.49 | 331.48 | 329.25 | 331.42 | 5,364,264 | +0.50(+0.15%) |
Jul 14, 2021 | 331.65 | 332.13 | 329.92 | 330.92 | 4,150,454 | +0.39(+0.12%) |
Jul 13, 2021 | 331.03 | 331.71 | 330.39 | 330.53 | 3,481,080 | -0.98(-0.29%) |
Jul 12, 2021 | 329.59 | 331.75 | 328.99 | 331.50 | 4,221,495 | +1.23(+0.37%) |
Jul 09, 2021 | 328.23 | 330.60 | 327.54 | 330.27 | 5,346,102 | +4.12(+1.26%) |
Jul 08, 2021 | 324.43 | 326.74 | 323.45 | 326.15 | 6,735,532 | -2.41(-0.73%) |
Jul 07, 2021 | 327.36 | 328.77 | 326.20 | 328.56 | 3,529,415 | +1.04(+0.32%) |
Jul 06, 2021 | 329.35 | 329.69 | 325.41 | 327.52 | 4,119,895 | -2.01(-0.61%) |
Jul 02, 2021 | 328.67 | 329.86 | 327.86 | 329.52 | 3,181,899 | +1.50(+0.46%) |