Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 307.76 | 308.98 | 301.87 | 302.28 | 34,149,228 | -5.44(-1.77%) |
Mar 30, 2022 | 307.63 | 309.77 | 305.49 | 307.73 | 28,718,020 | -1.52(-0.49%) |
Mar 29, 2022 | 307.77 | 309.65 | 303.01 | 309.25 | 30,996,376 | +4.62(+1.52%) |
Mar 28, 2022 | 298.38 | 304.73 | 298.38 | 304.63 | 30,175,502 | +6.88(+2.31%) |
Mar 25, 2022 | 299.26 | 299.53 | 293.44 | 297.75 | 23,021,886 | -0.41(-0.14%) |
Mar 24, 2022 | 293.29 | 298.25 | 292.49 | 298.16 | 24,952,888 | +4.59(+1.56%) |
Mar 23, 2022 | 294.64 | 297.30 | 291.90 | 293.57 | 26,218,054 | -4.55(-1.53%) |
Mar 22, 2022 | 293.94 | 299.04 | 292.93 | 298.12 | 28,251,182 | +4.80(+1.64%) |
Mar 21, 2022 | 293.05 | 294.27 | 289.14 | 293.31 | 29,802,006 | -1.25(-0.42%) |
Mar 18, 2022 | 289.60 | 295.12 | 287.01 | 294.56 | 44,255,552 | +5.11(+1.76%) |
Mar 17, 2022 | 287.56 | 289.83 | 283.71 | 289.45 | 31,428,610 | +0.81(+0.28%) |
Mar 16, 2022 | 283.46 | 288.81 | 277.67 | 288.64 | 39,497,916 | +7.10(+2.52%) |
Mar 15, 2022 | 274.87 | 282.19 | 273.28 | 281.54 | 34,905,544 | +10.50(+3.87%) |
Mar 14, 2022 | 274.86 | 279.82 | 270.43 | 271.04 | 31,253,420 | -3.56(-1.30%) |
Mar 11, 2022 | 282.33 | 283.85 | 273.97 | 274.60 | 27,752,136 | -5.41(-1.93%) |
Mar 10, 2022 | 277.49 | 281.00 | 275.10 | 280.01 | 31,216,380 | -2.85(-1.01%) |
Mar 09, 2022 | 277.90 | 283.94 | 275.29 | 282.86 | 35,864,864 | +12.40(+4.59%) |
Mar 08, 2022 | 272.37 | 278.41 | 264.72 | 270.46 | 49,082,048 | -3.00(-1.10%) |
Mar 07, 2022 | 282.89 | 284.03 | 273.09 | 273.46 | 43,948,292 | -10.74(-3.78%) |
Mar 04, 2022 | 288.54 | 289.88 | 281.55 | 284.19 | 33,015,232 | -5.96(-2.05%) |
Mar 03, 2022 | 296.97 | 297.21 | 288.30 | 290.16 | 27,769,008 | -4.17(-1.42%) |
Mar 02, 2022 | 289.59 | 295.58 | 287.96 | 294.32 | 32,487,746 | +5.14(+1.78%) |
Mar 01, 2022 | 290.61 | 294.11 | 286.44 | 289.19 | 32,014,698 | -3.77(-1.29%) |
Feb 28, 2022 | 288.56 | 293.29 | 287.27 | 292.95 | 35,285,992 | +1.45(+0.50%) |
Feb 25, 2022 | 289.37 | 291.81 | 287.92 | 291.50 | 33,195,488 | +2.67(+0.92%) |
Feb 24, 2022 | 267.18 | 289.36 | 266.21 | 288.83 | 58,289,928 | +14.04(+5.11%) |
Feb 23, 2022 | 284.51 | 286.00 | 274.63 | 274.79 | 38,530,696 | -7.31(-2.59%) |
Feb 22, 2022 | 279.43 | 285.84 | 278.94 | 282.10 | 42,532,500 | -0.21(-0.07%) |
Feb 18, 2022 | 282.30 | 0 | -2.75(-0.96%) | |||
Feb 17, 2022 | 290.57 | 291.00 | 284.33 | 285.05 | 33,064,996 | -8.60(-2.93%) |
Feb 16, 2022 | 292.53 | 294.99 | 287.94 | 293.65 | 30,549,252 | -0.34(-0.12%) |
Feb 15, 2022 | 293.54 | 294.30 | 290.61 | 293.99 | 27,960,920 | +5.35(+1.85%) |
Feb 14, 2022 | 287.43 | 290.36 | 285.07 | 288.64 | 37,141,156 | -0.04(-0.01%) |
Feb 11, 2022 | 296.65 | 297.73 | 287.88 | 288.68 | 40,062,280 | -7.18(-2.43%) |
Feb 10, 2022 | 297.48 | 302.45 | 294.21 | 295.86 | 46,309,320 | -8.64(-2.84%) |
Feb 09, 2022 | 303.18 | 305.20 | 300.87 | 304.50 | 32,003,268 | +7.25(+2.44%) |
Feb 08, 2022 | 294.75 | 298.97 | 293.51 | 297.25 | 33,098,330 | +2.79(+0.95%) |
Feb 07, 2022 | 299.57 | 301.20 | 293.43 | 294.46 | 29,148,300 | -4.88(-1.63%) |
Feb 04, 2022 | 293.74 | 302.14 | 293.50 | 299.34 | 35,875,088 | +4.59(+1.56%) |
Feb 03, 2022 | 302.81 | 293.49 | 294.75 | 44,624,900 | -11.95(-3.90%) | |
Feb 02, 2022 | 302.95 | 308.21 | 302.22 | 306.70 | 37,363,636 | +4.60(+1.52%) |
Feb 01, 2022 | 303.71 | 303.93 | 298.55 | 302.10 | 41,799,280 | -2.17(-0.71%) |
Jan 31, 2022 | 302.29 | 304.27 | 47,426,868 | +2.66(+0.88%) | ||
Jan 28, 2022 | 293.75 | 301.83 | 288.10 | 301.61 | 50,869,916 | +8.24(+2.81%) |
Jan 27, 2022 | 296.13 | 300.67 | 291.54 | 293.37 | 54,558,576 | +3.06(+1.05%) |
Jan 26, 2022 | 301.34 | 301.85 | 286.71 | 290.31 | 92,324,392 | +8.04(+2.85%) |
Jan 25, 2022 | 285.23 | 288.21 | 279.02 | 282.27 | 71,858,432 | -7.71(-2.66%) |
Jan 24, 2022 | 285.90 | 290.70 | 270.10 | 289.98 | 87,668,624 | +0.33(+0.11%) |
Jan 21, 2022 | 296.15 | 297.55 | 289.24 | 289.65 | 59,276,616 | -5.45(-1.85%) |
Jan 20, 2022 | 302.40 | 304.93 | 294.64 | 295.10 | 36,080,048 | -1.69(-0.57%) |
Jan 19, 2022 | 299.68 | 307.14 | 296.17 | 296.79 | 46,863,944 | +0.67(+0.22%) |
Jan 18, 2022 | 297.51 | 303.12 | 295.23 | 296.12 | 43,272,432 | -1.59(-0.53%) |
Jan 14, 2022 | 297.71 | 0 | -0.52(-0.17%) | |||
Jan 13, 2022 | 313.56 | 313.96 | 297.44 | 298.23 | 46,275,176 | -13.18(-4.23%) |
Jan 12, 2022 | 312.78 | 316.44 | 310.24 | 311.41 | 35,108,212 | +3.22(+1.04%) |
Jan 11, 2022 | 306.62 | 309.78 | 303.21 | 308.19 | 30,013,508 | +0.69(+0.23%) |
Jan 10, 2022 | 302.81 | 307.92 | 298.12 | 307.49 | 45,221,844 | +0.23(+0.07%) |
Jan 07, 2022 | 307.38 | 309.67 | 303.41 | 307.27 | 33,441,576 | +0.16(+0.05%) |
Jan 06, 2022 | 306.40 | 311.83 | 304.77 | 307.11 | 40,674,084 | -2.45(-0.79%) |
Jan 05, 2022 | 318.83 | 319.04 | 309.17 | 309.56 | 40,861,052 | -12.36(-3.84%) |
Jan 04, 2022 | 327.61 | 327.97 | 319.09 | 321.91 | 33,370,462 | -5.62(-1.71%) |
Jan 03, 2022 | 328.12 | 330.71 | 322.67 | 327.53 | 29,501,620 | -1.54(-0.47%) |
Dec 31, 2021 | 331.21 | 332.04 | 328.61 | 329.07 | 18,397,856 | -2.94(-0.88%) |
Dec 30, 2021 | 334.54 | 335.73 | 331.51 | 332.00 | 16,318,094 | -2.57(-0.77%) |
Dec 29, 2021 | 333.94 | 336.88 | 332.35 | 334.57 | 15,360,545 | +0.69(+0.21%) |
Dec 28, 2021 | 335.75 | 336.39 | 332.98 | 333.89 | 15,980,836 | -1.17(-0.35%) |
Dec 27, 2021 | 328.23 | 335.09 | 328.20 | 335.06 | 20,363,946 | +7.59(+2.32%) |
Dec 23, 2021 | 325.57 | 329.13 | 325.55 | 327.47 | 20,050,428 | +1.46(+0.45%) |
Dec 22, 2021 | 321.22 | 326.41 | 318.73 | 326.01 | 25,363,158 | +5.66(+1.77%) |
Dec 21, 2021 | 316.32 | 320.66 | 312.90 | 320.35 | 25,284,694 | +7.34(+2.35%) |
Dec 20, 2021 | 313.15 | 315.83 | 310.72 | 313.01 | 29,022,220 | -3.81(-1.20%) |
Dec 17, 2021 | 313.96 | 317.91 | 310.41 | 316.82 | 49,204,496 | -1.08(-0.34%) |
Dec 16, 2021 | 328.47 | 329.50 | 316.05 | 317.89 | 35,759,968 | -9.54(-2.91%) |
Dec 15, 2021 | 321.52 | 327.96 | 317.50 | 327.43 | 36,096,256 | +6.17(+1.92%) |
Dec 14, 2021 | 326.03 | 327.42 | 317.12 | 321.26 | 45,386,376 | -12.05(-3.61%) |
Dec 13, 2021 | 333.33 | 336.38 | 331.77 | 333.31 | 29,180,294 | +5.61(+1.71%) |
Dec 10, 2021 | 327.76 | 335.60 | 327.57 | 327.70 | 38,935,408 | +1.78(+0.55%) |
Dec 09, 2021 | 327.20 | 329.23 | 324.96 | 325.92 | 22,688,932 | -1.83(-0.56%) |
Dec 08, 2021 | 328.08 | 328.26 | 323.67 | 327.75 | 25,285,876 | +0.05(+0.01%) |
Dec 07, 2021 | 324.49 | 328.56 | 322.98 | 327.70 | 31,674,076 | +8.54(+2.68%) |
Dec 06, 2021 | 316.96 | 320.39 | 312.35 | 319.15 | 30,673,294 | +3.11(+0.98%) |
Dec 03, 2021 | 324.83 | 325.52 | 311.17 | 316.04 | 42,719,944 | -6.84(-2.12%) |
Dec 02, 2021 | 323.18 | 325.50 | 320.73 | 322.88 | 31,415,844 | -0.08(-0.02%) |
Dec 01, 2021 | 327.90 | 331.96 | 322.29 | 322.96 | 34,074,716 | -0.50(-0.15%) |
Nov 30, 2021 | 328.09 | 330.50 | 321.89 | 323.46 | 43,778,500 | -5.91(-1.79%) |
Nov 29, 2021 | 327.72 | 331.72 | 327.52 | 329.37 | 29,164,958 | +6.80(+2.11%) |
Nov 26, 2021 | 327.14 | 330.64 | 321.04 | 322.57 | 24,751,622 | -6.85(-2.08%) |
Nov 24, 2021 | 329.03 | 330.87 | 326.71 | 329.42 | 22,139,052 | -0.97(-0.30%) |
Nov 23, 2021 | 329.78 | 329.78 | 326.37 | 330.40 | 31,093,362 | -2.10(-0.63%) |
Nov 22, 2021 | 337.19 | 342.13 | 332.23 | 332.50 | 32,344,766 | -3.48(-1.03%) |
Nov 19, 2021 | 335.25 | 337.66 | 334.82 | 335.98 | 22,447,778 | +2.35(+0.70%) |
Nov 18, 2021 | 330.89 | 334.34 | 333.44 | 333.62 | 22,937,006 | +1.82(+0.55%) |
Nov 17, 2021 | 331.63 | 334.81 | 330.71 | 331.81 | 19,436,208 | +0.22(+0.07%) |
Nov 16, 2021 | 327.84 | 332.71 | 327.68 | 331.58 | 21,242,846 | +3.36(+1.02%) |
Nov 15, 2021 | 329.66 | 329.98 | 326.23 | 328.22 | 17,105,988 | -0.63(-0.19%) |
Nov 12, 2021 | 326.12 | 329.35 | 326.00 | 328.86 | 24,401,002 | +4.19(+1.29%) |
Nov 11, 2021 | 323.51 | 325.98 | 323.30 | 324.67 | 17,237,096 | -0.31(-0.10%) |
Nov 10, 2021 | 326.76 | 324.98 | 26,074,182 | -3.95(-1.20%) | ||
Nov 09, 2021 | 329.24 | 330.81 | 326.72 | 328.93 | 21,796,424 | -0.19(-0.06%) |
Nov 08, 2021 | 329.42 | 329.76 | 326.63 | 329.12 | 21,382,658 | +0.91(+0.28%) |
Nov 05, 2021 | 330.61 | 330.88 | 326.61 | 328.21 | 23,110,140 | -0.41(-0.12%) |
Nov 04, 2021 | 325.12 | 328.68 | 321.81 | 328.62 | 24,561,646 | +2.42(+0.74%) |
Nov 03, 2021 | 326.10 | 327.06 | 322.93 | 326.20 | 22,004,752 | +0.85(+0.26%) |
Nov 02, 2021 | 322.60 | 325.66 | 322.29 | 325.35 | 27,110,130 | +4.99(+1.56%) |
Nov 01, 2021 | 323.62 | 320.34 | 318.75 | 320.36 | 27,753,600 | -3.51(-1.08%) |
Oct 29, 2021 | 316.56 | 324.12 | 323.88 | 35,597,308 | +7.13(+2.25%) | |
Oct 28, 2021 | 316.76 | 317.28 | 316.75 | 26,917,176 | +1.12(+0.36%) | |
Oct 27, 2021 | 308.62 | 318.48 | 308.62 | 315.62 | 53,824,996 | +12.75(+4.21%) |
Oct 26, 2021 | 303.74 | 302.87 | 28,681,942 | +1.80(+0.60%) | ||
Oct 25, 2021 | 302.13 | 301.07 | 17,965,078 | -0.87(-0.29%) | ||
Oct 22, 2021 | 303.15 | 300.61 | 301.94 | 17,866,760 | -1.56(-0.51%) | |
Oct 21, 2021 | 300.00 | 303.76 | 299.20 | 303.50 | 17,311,056 | +3.27(+1.09%) |
Oct 20, 2021 | 301.99 | 302.47 | 298.96 | 300.23 | 16,926,070 | -0.80(-0.27%) |
Oct 19, 2021 | 301.15 | 302.08 | 300.05 | 301.03 | 18,090,400 | +0.96(+0.32%) |
Oct 18, 2021 | 296.48 | 301.01 | 295.62 | 300.07 | 23,269,302 | +2.97(+1.00%) |
Oct 15, 2021 | 295.28 | 297.34 | 293.50 | 297.11 | 26,069,274 | +1.43(+0.48%) |
Oct 14, 2021 | 292.22 | 296.19 | 290.88 | 295.68 | 27,900,778 | +6.29(+2.17%) |
Oct 13, 2021 | 288.02 | 290.34 | 286.64 | 289.39 | 23,979,454 | +3.35(+1.17%) |
Oct 12, 2021 | 288.44 | 288.54 | 285.52 | 286.04 | 18,393,900 | -1.32(-0.46%) |
Oct 11, 2021 | 286.08 | 291.01 | 285.91 | 287.36 | 19,756,104 | -0.61(-0.21%) |
Oct 08, 2021 | 289.30 | 289.71 | 286.90 | 287.96 | 18,108,764 | +0.00(+0.00%) |
Oct 07, 2021 | 288.28 | 289.71 | 287.06 | 287.96 | 20,912,436 | +1.70(+0.59%) |
Oct 06, 2021 | 279.11 | 286.77 | 278.84 | 286.26 | 28,655,620 | +4.25(+1.51%) |
Oct 05, 2021 | 277.42 | 283.62 | 277.41 | 282.02 | 25,566,930 | +5.44(+1.97%) |
Oct 04, 2021 | 280.69 | 281.03 | 273.71 | 276.58 | 32,083,112 | -5.77(-2.04%) |
Oct 01, 2021 | 275.53 | 283.21 | 274.72 | 282.35 | 30,805,704 | +7.18(+2.61%) |
Sep 30, 2021 | 279.04 | 281.11 | 275.04 | 275.17 | 33,168,084 | -2.20(-0.79%) |
Sep 29, 2021 | 278.44 | 280.07 | 276.40 | 277.37 | 26,955,358 | +0.47(+0.17%) |
Sep 28, 2021 | 283.03 | 283.99 | 276.15 | 276.90 | 44,191,944 | -10.40(-3.62%) |
Sep 27, 2021 | 289.22 | 289.55 | 286.10 | 287.30 | 24,126,940 | -5.06(-1.73%) |
Sep 24, 2021 | 291.26 | 292.77 | 290.00 | 292.36 | 15,357,813 | -0.21(-0.07%) |
Sep 23, 2021 | 291.87 | 293.87 | 290.58 | 292.56 | 19,045,440 | +0.96(+0.33%) |
Sep 22, 2021 | 289.80 | 293.21 | 287.63 | 291.61 | 27,256,578 | +3.69(+1.28%) |
Sep 21, 2021 | 288.79 | 290.59 | 287.20 | 287.92 | 22,888,570 | +0.49(+0.17%) |
Sep 20, 2021 | 289.41 | 291.45 | 282.76 | 287.43 | 39,170,756 | -5.44(-1.86%) |
Sep 17, 2021 | 297.07 | 297.39 | 292.54 | 292.87 | 42,361,756 | -5.25(-1.76%) |
Sep 16, 2021 | 296.67 | 298.14 | 293.74 | 298.11 | 20,005,234 | +0.41(+0.14%) |
Sep 15, 2021 | 296.18 | 298.19 | 294.77 | 297.70 | 29,026,980 | +4.91(+1.68%) |
Sep 14, 2021 | 292.56 | 294.35 | 291.14 | 292.79 | 22,327,306 | +2.74(+0.94%) |
Sep 13, 2021 | 290.60 | 291.57 | 287.21 | 290.05 | 24,216,916 | +1.25(+0.43%) |
Sep 10, 2021 | 291.45 | 292.92 | 288.48 | 288.80 | 20,153,448 | -1.50(-0.52%) |
Sep 09, 2021 | 293.80 | 295.08 | 290.06 | 290.31 | 20,393,432 | -2.91(-0.99%) |
Sep 08, 2021 | 292.78 | 293.59 | 290.52 | 293.22 | 15,404,788 | +0.05(+0.02%) |
Sep 07, 2021 | 293.98 | 294.06 | 291.24 | 293.17 | 17,592,858 | -0.94(-0.32%) |
Sep 03, 2021 | 293.96 | 295.53 | 293.25 | 294.11 | 15,104,584 | -0.01(-0.00%) |
Sep 02, 2021 | 295.14 | 296.28 | 293.17 | 294.12 | 16,678,655 | -0.66(-0.23%) |
Sep 01, 2021 | 295.79 | 298.06 | 294.45 | 294.78 | 19,428,658 | -0.05(-0.02%) |
Aug 31, 2021 | 297.31 | 297.39 | 294.46 | 294.83 | 26,909,928 | -1.67(-0.56%) |
Aug 30, 2021 | 294.08 | 297.12 | 294.03 | 296.50 | 16,801,586 | +3.78(+1.29%) |
Aug 27, 2021 | 292.01 | 293.84 | 289.90 | 292.72 | 23,146,538 | +0.62(+0.21%) |
Aug 26, 2021 | 293.96 | 295.37 | 291.97 | 292.11 | 18,061,840 | -2.85(-0.97%) |
Aug 25, 2021 | 297.19 | 297.48 | 293.40 | 294.96 | 20,711,758 | -0.60(-0.20%) |
Aug 24, 2021 | 297.90 | 298.51 | 294.95 | 295.55 | 18,597,510 | -1.91(-0.64%) |
Aug 23, 2021 | 296.16 | 298.27 | 294.80 | 297.47 | 23,364,972 | +0.21(+0.07%) |
Aug 20, 2021 | 292.72 | 298.70 | 291.10 | 297.25 | 41,794,000 | +7.41(+2.56%) |
Aug 19, 2021 | 281.95 | 290.52 | 281.90 | 289.84 | 30,556,292 | +5.90(+2.08%) |
Aug 18, 2021 | 285.22 | 287.94 | 283.49 | 283.94 | 22,331,492 | -1.75(-0.61%) |
Aug 17, 2021 | 285.02 | 286.03 | 283.74 | 285.69 | 20,574,554 | -1.54(-0.54%) |
Aug 16, 2021 | 285.80 | 287.38 | 282.71 | 287.23 | 23,096,194 | +1.76(+0.62%) |
Aug 13, 2021 | 282.18 | 285.51 | 282.04 | 285.46 | 18,721,488 | +2.96(+1.05%) |
Aug 12, 2021 | 279.40 | 282.66 | 279.12 | 282.50 | 14,945,551 | +2.79(+1.00%) |
Aug 11, 2021 | 279.97 | 281.38 | 278.65 | 279.71 | 14,315,652 | +0.50(+0.18%) |
Aug 10, 2021 | 281.52 | 281.95 | 278.02 | 279.22 | 19,088,096 | -1.84(-0.66%) |
Aug 09, 2021 | 282.44 | 284.20 | 280.55 | 281.06 | 16,530,104 | -1.10(-0.39%) |
Aug 06, 2021 | 281.23 | 282.20 | 280.37 | 282.16 | 17,020,778 | -0.06(-0.02%) |
Aug 05, 2021 | 279.64 | 282.33 | 278.88 | 282.22 | 14,256,599 | +2.98(+1.07%) |
Aug 04, 2021 | 279.00 | 280.33 | 277.47 | 279.24 | 16,605,827 | -0.64(-0.23%) |
Aug 03, 2021 | 278.22 | 279.99 | 276.84 | 279.88 | 18,332,456 | +2.23(+0.80%) |
Aug 02, 2021 | 279.14 | 279.54 | 276.58 | 277.65 | 16,684,950 | -0.08(-0.03%) |
Jul 30, 2021 | 277.98 | 279.43 | 276.75 | 277.73 | 21,486,830 | -1.53(-0.55%) |
Jul 29, 2021 | 279.02 | 281.34 | 278.87 | 279.25 | 18,619,322 | +0.25(+0.09%) |
Jul 28, 2021 | 281.70 | 282.82 | 276.67 | 279.00 | 34,429,896 | -0.31(-0.11%) |
Jul 27, 2021 | 282.13 | 282.27 | 275.81 | 279.31 | 34,347,648 | -2.45(-0.87%) |
Jul 26, 2021 | 281.71 | 282.38 | 279.41 | 281.76 | 23,763,030 | -0.61(-0.21%) |
Jul 23, 2021 | 280.12 | 282.67 | 279.27 | 282.37 | 23,357,156 | +3.44(+1.23%) |
Jul 22, 2021 | 276.68 | 279.20 | 276.27 | 278.92 | 23,975,924 | +4.62(+1.68%) |
Jul 21, 2021 | 271.87 | 274.42 | 270.30 | 274.30 | 25,208,104 | +2.03(+0.74%) |
Jul 20, 2021 | 271.02 | 273.88 | 269.29 | 272.28 | 26,933,796 | +2.25(+0.83%) |
Jul 19, 2021 | 271.61 | 273.30 | 267.53 | 270.02 | 33,782,204 | -3.65(-1.33%) |
Jul 16, 2021 | 274.96 | 276.94 | 272.41 | 273.67 | 26,864,472 | -0.27(-0.10%) |
Jul 15, 2021 | 274.89 | 275.38 | 272.77 | 273.94 | 23,187,112 | -1.44(-0.52%) |
Jul 14, 2021 | 275.22 | 276.51 | 273.48 | 275.38 | 23,708,984 | +1.49(+0.54%) |
Jul 13, 2021 | 270.52 | 275.71 | 270.39 | 273.89 | 26,792,198 | +3.57(+1.32%) |
Jul 12, 2021 | 272.12 | 272.71 | 269.61 | 270.33 | 19,418,162 | -0.60(-0.22%) |
Jul 09, 2021 | 268.77 | 271.04 | 268.38 | 270.93 | 24,537,562 | +0.51(+0.19%) |
Jul 08, 2021 | 269.92 | 271.70 | 267.94 | 270.42 | 25,249,730 | -2.45(-0.90%) |
Jul 07, 2021 | 272.35 | 273.62 | 270.16 | 272.87 | 23,842,576 | +2.21(+0.82%) |
Jul 06, 2021 | 271.02 | 272.32 | 267.38 | 270.66 | 32,366,340 | +0.00(+0.00%) |
Jul 02, 2021 | 265.94 | 270.99 | 265.63 | 270.66 | 27,159,556 | +5.91(+2.23%) |
Jul 01, 2021 | 262.81 | 264.98 | 262.80 | 264.75 | 17,156,308 | +0.68(+0.26%) |
Jun 30, 2021 | 263.86 | 264.52 | 262.81 | 264.07 | 22,214,156 | -0.49(-0.18%) |
Jun 29, 2021 | 262.08 | 264.80 | 261.22 | 264.56 | 20,445,220 | +2.61(+1.00%) |
Jun 28, 2021 | 259.47 | 262.12 | 259.20 | 261.94 | 20,092,534 | +3.61(+1.40%) |
Jun 25, 2021 | 259.52 | 260.51 | 258.08 | 258.34 | 26,273,890 | -1.63(-0.63%) |
Jun 24, 2021 | 259.45 | 261.10 | 258.77 | 259.96 | 22,024,448 | +1.38(+0.53%) |
Jun 23, 2021 | 259.28 | 260.10 | 257.76 | 258.58 | 20,020,842 | -0.23(-0.09%) |
Jun 22, 2021 | 256.09 | 259.09 | 255.88 | 258.81 | 25,326,954 | +2.81(+1.10%) |
Jun 21, 2021 | 253.27 | 256.87 | 251.41 | 256.01 | 27,373,592 | +3.12(+1.23%) |
Jun 18, 2021 | 253.08 | 255.69 | 252.22 | 252.89 | 38,164,724 | -1.43(-0.56%) |
Jun 17, 2021 | 249.61 | 255.15 | 249.55 | 254.32 | 28,273,334 | +3.38(+1.35%) |
Jun 16, 2021 | 252.86 | 254.01 | 248.00 | 250.94 | 27,908,982 | -0.91(-0.36%) |
Jun 15, 2021 | 253.22 | 253.43 | 251.18 | 251.84 | 18,495,702 | -1.49(-0.59%) |
Jun 14, 2021 | 251.40 | 253.39 | 250.32 | 253.34 | 19,639,968 | +1.95(+0.78%) |
Jun 11, 2021 | 251.47 | 251.97 | 250.14 | 251.39 | 19,491,870 | +0.63(+0.25%) |
Jun 10, 2021 | 247.88 | 250.97 | 247.27 | 250.75 | 25,191,308 | +3.56(+1.44%) |
Jun 09, 2021 | 247.41 | 249.09 | 246.82 | 247.19 | 18,397,584 | +1.00(+0.40%) |
Jun 08, 2021 | 248.72 | 249.55 | 246.14 | 246.20 | 23,032,516 | -1.21(-0.49%) |
Jun 07, 2021 | 243.68 | 247.68 | 243.51 | 247.41 | 23,660,258 | +2.94(+1.20%) |
Jun 04, 2021 | 241.51 | 245.30 | 241.27 | 244.47 | 25,935,408 | +4.95(+2.07%) |
Jun 03, 2021 | 239.04 | 240.13 | 236.87 | 239.51 | 26,369,678 | -1.55(-0.64%) |
Jun 02, 2021 | 241.87 | 242.98 | 239.64 | 241.06 | 19,898,352 | -0.10(-0.04%) |
Jun 01, 2021 | 244.89 | 244.95 | 240.73 | 241.16 | 23,810,320 | -2.22(-0.91%) |
May 28, 2021 | 244.66 | 245.72 | 243.27 | 243.38 | 18,747,922 | +0.36(+0.15%) |
May 27, 2021 | 244.84 | 245.14 | 242.99 | 243.02 | 25,100,568 | -2.12(-0.87%) |
May 26, 2021 | 245.09 | 246.56 | 244.43 | 245.15 | 18,227,830 | -0.23(-0.09%) |
May 25, 2021 | 245.42 | 246.38 | 244.49 | 245.37 | 18,153,856 | +0.92(+0.38%) |
May 24, 2021 | 241.54 | 244.83 | 241.27 | 244.46 | 21,963,026 | +5.45(+2.28%) |
May 21, 2021 | 241.33 | 242.07 | 238.57 | 239.01 | 22,443,976 | -1.26(-0.52%) |
May 20, 2021 | 237.81 | 241.70 | 237.71 | 240.26 | 22,361,608 | +3.35(+1.42%) |
May 19, 2021 | 233.28 | 237.10 | 232.58 | 236.91 | 26,400,486 | +0.51(+0.21%) |
May 18, 2021 | 239.51 | 239.64 | 236.23 | 236.40 | 20,723,570 | -2.04(-0.86%) |
May 17, 2021 | 239.78 | 239.82 | 236.83 | 238.45 | 25,657,838 | -2.89(-1.20%) |
May 14, 2021 | 238.82 | 242.34 | 238.79 | 241.33 | 24,576,260 | +4.98(+2.11%) |
May 13, 2021 | 235.16 | 238.85 | 234.79 | 236.35 | 30,440,414 | +3.92(+1.69%) |
May 12, 2021 | 235.51 | 237.67 | 231.53 | 232.44 | 37,940,552 | -7.03(-2.94%) |
May 11, 2021 | 237.83 | 239.83 | 235.91 | 239.47 | 34,596,536 | -0.92(-0.38%) |
May 10, 2021 | 243.98 | 244.82 | 240.33 | 240.39 | 30,138,096 | -5.14(-2.09%) |
May 07, 2021 | 245.22 | 247.32 | 244.27 | 245.53 | 27,799,298 | +2.66(+1.09%) |
May 06, 2021 | 239.68 | 243.00 | 237.97 | 242.87 | 27,233,500 | +3.17(+1.32%) |
May 05, 2021 | 242.22 | 242.65 | 239.07 | 239.70 | 22,514,384 | -1.28(-0.53%) |
May 04, 2021 | 244.08 | 244.31 | 239.01 | 240.98 | 33,662,908 | -3.96(-1.62%) |
May 03, 2021 | 246.44 | 247.36 | 244.22 | 244.94 | 20,172,748 | -0.31(-0.13%) |
Apr 30, 2021 | 242.88 | 246.13 | 242.75 | 245.25 | 31,818,920 | -0.32(-0.13%) |
Apr 29, 2021 | 248.44 | 249.07 | 242.16 | 245.57 | 41,720,652 | -1.99(-0.81%) |
Apr 28, 2021 | 249.04 | 249.49 | 246.00 | 247.57 | 48,195,848 | -7.21(-2.83%) |
Apr 27, 2021 | 254.40 | 255.96 | 252.98 | 254.78 | 31,766,800 | +0.41(+0.16%) |
Apr 26, 2021 | 254.47 | 255.22 | 253.02 | 254.37 | 20,310,596 | +0.39(+0.15%) |
Apr 23, 2021 | 250.80 | 254.33 | 250.20 | 253.98 | 22,106,360 | +3.87(+1.55%) |
Apr 22, 2021 | 253.06 | 254.59 | 248.62 | 250.11 | 26,324,884 | -3.32(-1.31%) |
Apr 21, 2021 | 251.83 | 253.52 | 250.19 | 253.42 | 24,692,732 | +2.26(+0.90%) |
Apr 20, 2021 | 250.74 | 253.05 | 249.79 | 251.17 | 20,272,916 | -0.47(-0.19%) |
Apr 19, 2021 | 253.04 | 254.30 | 250.74 | 251.63 | 23,856,662 | -1.95(-0.77%) |
Apr 16, 2021 | 252.34 | 253.83 | 250.53 | 253.58 | 25,581,098 | +1.21(+0.48%) |
Apr 15, 2021 | 250.85 | 252.79 | 250.65 | 252.37 | 26,348,496 | +3.80(+1.53%) |
Apr 14, 2021 | 250.41 | 251.72 | 248.15 | 248.57 | 23,717,388 | -2.82(-1.12%) |
Apr 13, 2021 | 250.19 | 252.07 | 249.78 | 251.39 | 24,500,226 | +2.51(+1.01%) |
Apr 12, 2021 | 247.71 | 250.59 | 247.63 | 248.88 | 27,908,842 | +0.06(+0.02%) |
Apr 09, 2021 | 245.93 | 248.96 | 245.51 | 248.82 | 25,013,814 | +2.53(+1.03%) |
Apr 08, 2021 | 245.83 | 247.16 | 245.08 | 246.29 | 24,281,524 | +3.26(+1.34%) |
Apr 07, 2021 | 241.00 | 244.04 | 240.40 | 243.04 | 23,354,912 | +1.98(+0.82%) |
Apr 06, 2021 | 240.81 | 242.55 | 240.10 | 241.05 | 23,574,762 | -1.18(-0.49%) |
Apr 05, 2021 | 236.09 | 243.09 | 236.03 | 242.23 | 37,940,856 | +6.54(+2.77%) |