Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 247.11 | 249.47 | 239.16 | 239.53 | 2,630,846 | -10.99(-4.39%) |
Apr 28, 2022 | 246.16 | 251.91 | 243.12 | 250.52 | 1,933,386 | +8.28(+3.42%) |
Apr 27, 2022 | 242.37 | 246.42 | 240.97 | 242.24 | 2,502,622 | +0.86(+0.35%) |
Apr 26, 2022 | 249.01 | 249.31 | 241.32 | 241.38 | 2,569,195 | -9.51(-3.79%) |
Apr 25, 2022 | 246.45 | 250.99 | 245.21 | 250.89 | 2,304,678 | +3.21(+1.30%) |
Apr 22, 2022 | 254.81 | 255.48 | 247.41 | 247.68 | 2,493,195 | -7.41(-2.90%) |
Apr 21, 2022 | 262.89 | 264.82 | 254.32 | 255.09 | 2,618,009 | -4.94(-1.90%) |
Apr 20, 2022 | 263.56 | 263.93 | 259.32 | 260.03 | 2,268,709 | -2.44(-0.93%) |
Apr 19, 2022 | 256.74 | 263.08 | 256.40 | 262.47 | 5,480,712 | +5.45(+2.12%) |
Apr 18, 2022 | 256.50 | 258.71 | 255.00 | 257.01 | 2,231,042 | -0.33(-0.13%) |
Apr 14, 2022 | 262.43 | 263.00 | 257.25 | 257.35 | 1,921,903 | -5.07(-1.93%) |
Apr 13, 2022 | 258.01 | 263.12 | 257.52 | 262.42 | 1,164,065 | +4.41(+1.71%) |
Apr 12, 2022 | 262.33 | 264.00 | 256.93 | 258.01 | 2,021,693 | -0.92(-0.36%) |
Apr 11, 2022 | 262.02 | 262.31 | 258.70 | 258.93 | 2,019,568 | -6.02(-2.27%) |
Apr 08, 2022 | 266.82 | 267.72 | 264.29 | 264.95 | 2,006,553 | -2.89(-1.08%) |
Apr 07, 2022 | 266.18 | 269.41 | 263.91 | 267.84 | 1,718,794 | +0.94(+0.35%) |
Apr 06, 2022 | 268.88 | 269.43 | 264.69 | 266.90 | 2,536,037 | -6.05(-2.22%) |
Apr 05, 2022 | 277.24 | 277.80 | 272.17 | 272.95 | 2,281,424 | -5.36(-1.92%) |
Apr 04, 2022 | 273.99 | 278.37 | 273.72 | 278.31 | 1,878,506 | +4.87(+1.78%) |
Apr 01, 2022 | 273.96 | 274.19 | 271.13 | 273.44 | 2,498,165 | +0.61(+0.22%) |
Mar 31, 2022 | 276.93 | 277.28 | 272.53 | 272.83 | 5,248,894 | -4.20(-1.51%) |
Mar 30, 2022 | 278.99 | 279.63 | 275.74 | 277.02 | 1,810,516 | -3.18(-1.14%) |
Mar 29, 2022 | 278.09 | 280.82 | 276.38 | 280.21 | 1,629,372 | +4.93(+1.79%) |
Mar 28, 2022 | 271.19 | 275.29 | 270.44 | 275.27 | 2,462,948 | +4.15(+1.53%) |
Mar 25, 2022 | 271.47 | 272.22 | 268.17 | 271.13 | 1,184,949 | -0.34(-0.13%) |
Mar 24, 2022 | 268.06 | 271.52 | 266.20 | 271.47 | 1,677,166 | +4.99(+1.87%) |
Mar 23, 2022 | 267.91 | 270.56 | 266.49 | 266.49 | 1,108,220 | -3.89(-1.44%) |
Mar 22, 2022 | 265.98 | 271.11 | 265.98 | 270.37 | 1,231,365 | +4.58(+1.72%) |
Mar 21, 2022 | 265.64 | 267.63 | 262.57 | 265.79 | 1,990,010 | -0.87(-0.33%) |
Mar 18, 2022 | 260.47 | 266.79 | 259.59 | 266.66 | 3,002,245 | +5.63(+2.16%) |
Mar 17, 2022 | 255.99 | 261.30 | 255.53 | 261.03 | 2,598,355 | +3.38(+1.31%) |
Mar 16, 2022 | 252.25 | 257.65 | 249.24 | 257.65 | 2,037,849 | +8.18(+3.28%) |
Mar 15, 2022 | 244.20 | 249.95 | 242.99 | 249.47 | 5,416,243 | +7.48(+3.09%) |
Mar 14, 2022 | 245.59 | 247.93 | 241.49 | 241.99 | 1,878,071 | -4.11(-1.67%) |
Mar 11, 2022 | 253.05 | 253.29 | 245.77 | 246.10 | 1,747,641 | -4.91(-1.95%) |
Mar 10, 2022 | 250.12 | 251.70 | 247.43 | 251.01 | 1,368,721 | -1.99(-0.79%) |
Mar 09, 2022 | 250.25 | 254.02 | 248.56 | 253.00 | 2,189,159 | +9.15(+3.75%) |
Mar 08, 2022 | 244.29 | 251.12 | 241.72 | 243.85 | 3,620,299 | -1.37(-0.56%) |
Mar 07, 2022 | 255.40 | 255.89 | 245.03 | 245.22 | 2,583,700 | -9.98(-3.91%) |
Mar 04, 2022 | 257.49 | 258.19 | 252.94 | 255.20 | 2,262,791 | -3.85(-1.48%) |
Mar 03, 2022 | 264.23 | 264.63 | 257.81 | 259.05 | 2,030,366 | -3.75(-1.43%) |
Mar 02, 2022 | 259.88 | 263.71 | 257.88 | 262.80 | 1,923,887 | +4.25(+1.64%) |
Mar 01, 2022 | 261.68 | 263.04 | 256.60 | 258.55 | 2,126,500 | -3.88(-1.48%) |
Feb 28, 2022 | 259.51 | 263.54 | 258.40 | 262.42 | 3,720,390 | +0.60(+0.23%) |
Feb 25, 2022 | 258.06 | 261.86 | 257.15 | 261.82 | 2,470,228 | +4.36(+1.69%) |
Feb 24, 2022 | 240.73 | 257.79 | 240.40 | 257.47 | 4,736,577 | +8.07(+3.23%) |
Feb 23, 2022 | 257.53 | 258.61 | 249.15 | 249.40 | 3,410,886 | -6.24(-2.44%) |
Feb 22, 2022 | 257.21 | 260.25 | 253.16 | 255.64 | 2,269,652 | -3.45(-1.33%) |
Feb 18, 2022 | 259.10 | 0 | -2.83(-1.08%) | |||
Feb 17, 2022 | 267.56 | 267.70 | 261.55 | 261.92 | 1,658,670 | -7.77(-2.88%) |
Feb 16, 2022 | 267.86 | 270.53 | 265.53 | 269.69 | 2,408,405 | -0.14(-0.05%) |
Feb 15, 2022 | 267.56 | 270.00 | 266.98 | 269.83 | 1,859,136 | +5.96(+2.26%) |
Feb 14, 2022 | 263.01 | 266.23 | 261.26 | 263.88 | 1,899,492 | +0.20(+0.07%) |
Feb 11, 2022 | 271.64 | 272.96 | 262.67 | 263.68 | 1,810,775 | -7.95(-2.93%) |
Feb 10, 2022 | 272.48 | 277.35 | 270.06 | 271.63 | 1,336,121 | -5.62(-2.03%) |
Feb 09, 2022 | 274.99 | 277.36 | 274.61 | 277.25 | 2,296,193 | +5.37(+1.97%) |
Feb 08, 2022 | 268.06 | 272.55 | 267.22 | 271.88 | 2,261,890 | +2.81(+1.04%) |
Feb 07, 2022 | 271.40 | 273.23 | 268.12 | 269.08 | 1,520,052 | -1.84(-0.68%) |
Feb 04, 2022 | 268.49 | 273.62 | 266.96 | 270.92 | 2,268,688 | +3.23(+1.21%) |
Feb 03, 2022 | 270.95 | 266.90 | 267.69 | 1,510,827 | -10.16(-3.66%) | |
Feb 02, 2022 | 278.78 | 279.18 | 275.12 | 277.85 | 1,973,474 | +1.89(+0.69%) |
Feb 01, 2022 | 274.65 | 276.35 | 271.45 | 275.95 | 2,786,686 | +2.13(+0.78%) |
Jan 31, 2022 | 266.54 | 274.17 | 273.82 | 4,651,277 | +7.80(+2.93%) | |
Jan 28, 2022 | 259.14 | 266.11 | 255.22 | 266.02 | 3,677,047 | +9.04(+3.52%) |
Jan 27, 2022 | 262.53 | 264.38 | 256.30 | 256.99 | 3,872,309 | -2.22(-0.86%) |
Jan 26, 2022 | 265.26 | 267.85 | 256.51 | 259.20 | 2,867,823 | +0.13(+0.05%) |
Jan 25, 2022 | 260.21 | 262.83 | 256.37 | 259.08 | 2,664,946 | -5.95(-2.24%) |
Jan 24, 2022 | 257.93 | 265.30 | 250.22 | 265.02 | 5,042,360 | +2.10(+0.80%) |
Jan 21, 2022 | 268.45 | 270.61 | 262.89 | 262.92 | 4,458,518 | -7.05(-2.61%) |
Jan 20, 2022 | 275.46 | 278.84 | 269.51 | 269.97 | 3,184,197 | -3.39(-1.24%) |
Jan 19, 2022 | 277.73 | 279.59 | 273.16 | 273.36 | 2,400,624 | -2.98(-1.08%) |
Jan 18, 2022 | 278.70 | 280.03 | 275.85 | 276.35 | 3,455,185 | -6.55(-2.31%) |
Jan 14, 2022 | 282.89 | 0 | +0.72(+0.25%) | |||
Jan 13, 2022 | 290.48 | 290.72 | 281.60 | 282.18 | 2,138,947 | -7.21(-2.49%) |
Jan 12, 2022 | 290.06 | 291.71 | 288.02 | 289.39 | 2,600,407 | +0.94(+0.33%) |
Jan 11, 2022 | 284.56 | 288.51 | 282.69 | 288.44 | 2,309,842 | +3.26(+1.14%) |
Jan 10, 2022 | 281.54 | 285.34 | 277.02 | 285.19 | 5,055,184 | -0.17(-0.06%) |
Jan 07, 2022 | 288.54 | 289.72 | 284.45 | 285.35 | 2,557,184 | -3.18(-1.10%) |
Jan 06, 2022 | 287.86 | 290.79 | 285.80 | 288.53 | 3,052,161 | -0.80(-0.28%) |
Jan 05, 2022 | 297.59 | 297.59 | 289.17 | 289.34 | 3,824,129 | -9.54(-3.19%) |
Jan 04, 2022 | 302.33 | 302.60 | 296.42 | 298.88 | 2,345,218 | -3.13(-1.04%) |
Jan 03, 2022 | 300.92 | 302.29 | 298.90 | 302.01 | 4,227,700 | +2.15(+0.72%) |
Dec 31, 2021 | 300.85 | 301.92 | 299.77 | 299.86 | 1,814,175 | -1.52(-0.50%) |
Dec 30, 2021 | 302.29 | 303.87 | 301.13 | 301.38 | 1,986,409 | -1.17(-0.39%) |
Dec 29, 2021 | 302.40 | 303.37 | 300.81 | 302.55 | 1,346,124 | +0.16(+0.05%) |
Dec 28, 2021 | 304.11 | 304.52 | 301.79 | 302.39 | 1,833,516 | -1.32(-0.44%) |
Dec 27, 2021 | 300.06 | 303.72 | 300.03 | 303.71 | 2,327,817 | +4.48(+1.50%) |
Dec 23, 2021 | 297.46 | 300.12 | 297.04 | 299.23 | 1,370,821 | +2.37(+0.80%) |
Dec 22, 2021 | 293.33 | 297.04 | 292.91 | 296.86 | 2,578,946 | +3.68(+1.25%) |
Dec 21, 2021 | 288.98 | 293.36 | 286.80 | 293.19 | 2,104,713 | +6.63(+2.31%) |
Dec 20, 2021 | 286.50 | 287.42 | 284.45 | 286.55 | 3,897,801 | -3.55(-1.22%) |
Dec 17, 2021 | 288.95 | 292.86 | 287.43 | 290.10 | 2,042,765 | -1.34(-0.46%) |
Dec 16, 2021 | 298.83 | 299.28 | 290.06 | 291.45 | 2,530,554 | -6.63(-2.23%) |
Dec 15, 2021 | 291.78 | 298.25 | 289.01 | 298.08 | 2,228,443 | +6.17(+2.11%) |
Dec 14, 2021 | 292.24 | 293.78 | 288.80 | 291.91 | 2,557,580 | -3.58(-1.21%) |
Dec 13, 2021 | 298.92 | 299.59 | 295.23 | 295.49 | 1,809,098 | -3.65(-1.22%) |
Dec 10, 2021 | 298.11 | 299.53 | 296.13 | 299.14 | 2,476,843 | +2.91(+0.98%) |
Dec 09, 2021 | 299.25 | 300.40 | 296.00 | 296.23 | 1,978,377 | -3.59(-1.20%) |
Dec 08, 2021 | 298.48 | 300.10 | 296.83 | 299.82 | 1,858,256 | +1.92(+0.64%) |
Dec 07, 2021 | 294.51 | 298.42 | 294.25 | 297.90 | 2,040,949 | +8.52(+2.94%) |
Dec 06, 2021 | 287.35 | 290.51 | 284.48 | 289.38 | 1,999,378 | +2.64(+0.92%) |
Dec 03, 2021 | 292.44 | 293.34 | 283.53 | 286.74 | 1,736,883 | -4.87(-1.67%) |
Dec 02, 2021 | 287.60 | 292.75 | 287.14 | 291.61 | 2,503,813 | +3.19(+1.10%) |
Dec 01, 2021 | 297.10 | 298.41 | 288.19 | 288.43 | 2,032,310 | -5.44(-1.85%) |
Nov 30, 2021 | 297.32 | 299.23 | 292.76 | 293.87 | 1,638,813 | -4.58(-1.53%) |
Nov 29, 2021 | 296.55 | 299.43 | 295.81 | 298.44 | 1,173,116 | +5.53(+1.89%) |
Nov 26, 2021 | 296.06 | 297.85 | 292.22 | 292.92 | 1,286,700 | -6.60(-2.20%) |
Nov 24, 2021 | 296.11 | 299.53 | 294.48 | 299.51 | 1,192,451 | +1.88(+0.63%) |
Nov 23, 2021 | 298.56 | 299.60 | 294.39 | 297.63 | 1,972,625 | -1.45(-0.48%) |
Nov 22, 2021 | 304.04 | 305.70 | 298.94 | 299.08 | 2,132,729 | -3.78(-1.25%) |
Nov 19, 2021 | 302.87 | 304.25 | 302.19 | 302.86 | 2,471,776 | +1.07(+0.35%) |
Nov 18, 2021 | 301.03 | 302.20 | 299.14 | 301.80 | 1,885,520 | +2.33(+0.78%) |
Nov 17, 2021 | 300.03 | 300.83 | 299.04 | 299.46 | 1,412,756 | -0.63(-0.21%) |
Nov 16, 2021 | 296.99 | 300.48 | 296.93 | 300.09 | 1,114,556 | +2.88(+0.97%) |
Nov 15, 2021 | 298.33 | 298.69 | 295.94 | 297.21 | 2,447,821 | -0.23(-0.08%) |
Nov 12, 2021 | 295.02 | 297.70 | 294.07 | 297.44 | 1,241,092 | +3.54(+1.20%) |
Nov 11, 2021 | 295.45 | 295.55 | 293.81 | 293.90 | 1,033,756 | +0.44(+0.15%) |
Nov 10, 2021 | 296.00 | 293.46 | 3,586,324 | -4.34(-1.46%) | ||
Nov 09, 2021 | 300.01 | 300.19 | 296.83 | 297.80 | 2,194,024 | -1.46(-0.49%) |
Nov 08, 2021 | 299.40 | 300.12 | 298.87 | 299.26 | 1,411,344 | +0.25(+0.08%) |
Nov 05, 2021 | 299.96 | 300.61 | 297.97 | 299.01 | 1,154,187 | +0.32(+0.11%) |
Nov 04, 2021 | 296.18 | 298.99 | 295.79 | 298.69 | 2,697,422 | +3.26(+1.10%) |
Nov 03, 2021 | 293.36 | 295.64 | 292.13 | 295.43 | 1,090,673 | +2.33(+0.80%) |
Nov 02, 2021 | 292.01 | 293.45 | 291.68 | 293.09 | 1,526,137 | +1.09(+0.37%) |
Nov 01, 2021 | 292.54 | 291.58 | 290.55 | 292.01 | 1,712,136 | -0.02(-0.01%) |
Oct 29, 2021 | 287.99 | 292.04 | 287.87 | 292.03 | 1,349,782 | +1.52(+0.52%) |
Oct 28, 2021 | 288.72 | 290.57 | 288.22 | 290.51 | 970,526 | +3.22(+1.12%) |
Oct 27, 2021 | 287.75 | 289.77 | 287.24 | 287.28 | 1,029,783 | +0.10(+0.03%) |
Oct 26, 2021 | 288.47 | 287.19 | 1,368,022 | +0.42(+0.15%) | ||
Oct 25, 2021 | 285.35 | 287.40 | 283.95 | 286.76 | 2,676,015 | +2.32(+0.82%) |
Oct 22, 2021 | 285.24 | 286.07 | 283.14 | 284.44 | 1,898,731 | -1.43(-0.50%) |
Oct 21, 2021 | 283.17 | 286.08 | 282.97 | 285.87 | 674,280 | +2.12(+0.75%) |
Oct 20, 2021 | 284.54 | 284.85 | 282.75 | 283.75 | 913,040 | -0.37(-0.13%) |
Oct 19, 2021 | 283.19 | 284.35 | 282.70 | 284.13 | 1,002,088 | +2.04(+0.72%) |
Oct 18, 2021 | 278.38 | 282.24 | 278.22 | 282.09 | 2,224,836 | +2.60(+0.93%) |
Oct 15, 2021 | 278.66 | 279.54 | 277.88 | 279.49 | 1,332,079 | +2.23(+0.81%) |
Oct 14, 2021 | 275.14 | 277.52 | 274.82 | 277.26 | 1,079,438 | +4.67(+1.72%) |
Oct 13, 2021 | 271.88 | 273.05 | 270.51 | 272.58 | 1,327,733 | +1.95(+0.72%) |
Oct 12, 2021 | 271.85 | 272.20 | 270.10 | 270.63 | 1,022,687 | -0.07(-0.03%) |
Oct 11, 2021 | 271.56 | 274.11 | 270.67 | 270.70 | 1,220,054 | -1.69(-0.62%) |
Oct 08, 2021 | 274.35 | 274.37 | 272.09 | 272.39 | 1,154,594 | -1.19(-0.43%) |
Oct 07, 2021 | 273.15 | 275.39 | 272.95 | 273.57 | 1,363,417 | +2.86(+1.06%) |
Oct 06, 2021 | 266.56 | 270.87 | 265.84 | 270.71 | 2,612,198 | +1.75(+0.65%) |
Oct 05, 2021 | 266.55 | 270.61 | 266.23 | 268.96 | 1,435,259 | +3.40(+1.28%) |
Oct 04, 2021 | 270.20 | 270.20 | 263.76 | 265.56 | 1,972,571 | -5.86(-2.16%) |
Oct 01, 2021 | 269.44 | 272.31 | 266.74 | 271.42 | 2,526,309 | +2.87(+1.07%) |
Sep 30, 2021 | 271.80 | 272.73 | 268.61 | 268.55 | 2,632,079 | -2.18(-0.80%) |
Sep 29, 2021 | 272.42 | 273.50 | 270.29 | 270.72 | 1,624,767 | -0.25(-0.09%) |
Sep 28, 2021 | 275.63 | 276.04 | 270.59 | 270.97 | 4,082,710 | -7.92(-2.84%) |
Sep 27, 2021 | 279.21 | 279.68 | 277.61 | 278.88 | 4,883,469 | -2.41(-0.86%) |
Sep 24, 2021 | 279.40 | 281.61 | 279.32 | 281.30 | 1,149,690 | +0.28(+0.10%) |
Sep 23, 2021 | 279.34 | 281.86 | 279.09 | 281.01 | 2,022,284 | +2.79(+1.00%) |
Sep 22, 2021 | 276.59 | 279.25 | 275.68 | 278.23 | 1,453,822 | +2.58(+0.94%) |
Sep 21, 2021 | 276.61 | 277.67 | 274.76 | 275.64 | 1,321,654 | +0.70(+0.26%) |
Sep 20, 2021 | 275.91 | 277.26 | 271.57 | 274.94 | 1,341,023 | -5.29(-1.89%) |
Sep 17, 2021 | 283.00 | 283.37 | 279.83 | 280.23 | 2,920,205 | -3.27(-1.15%) |
Sep 16, 2021 | 282.30 | 283.92 | 280.98 | 283.50 | 1,250,254 | +0.36(+0.13%) |
Sep 15, 2021 | 281.40 | 283.44 | 279.77 | 283.14 | 2,817,153 | +2.22(+0.79%) |
Sep 14, 2021 | 282.49 | 283.02 | 280.37 | 280.92 | 1,669,180 | -0.63(-0.22%) |
Sep 13, 2021 | 283.81 | 283.97 | 280.10 | 281.54 | 2,247,122 | -0.50(-0.18%) |
Sep 10, 2021 | 285.70 | 286.20 | 281.86 | 282.04 | 860,973 | -2.23(-0.78%) |
Sep 09, 2021 | 285.57 | 286.67 | 284.19 | 284.27 | 1,110,352 | -1.10(-0.38%) |
Sep 08, 2021 | 286.08 | 286.08 | 283.61 | 285.37 | 1,304,259 | -0.85(-0.30%) |
Sep 07, 2021 | 286.38 | 286.67 | 285.20 | 286.22 | 1,312,122 | -0.14(-0.05%) |
Sep 03, 2021 | 284.76 | 286.55 | 284.39 | 286.36 | 1,042,584 | +1.07(+0.37%) |
Sep 02, 2021 | 286.17 | 286.65 | 284.50 | 285.29 | 1,260,030 | -0.05(-0.02%) |
Sep 01, 2021 | 285.43 | 286.52 | 285.10 | 285.34 | 1,217,961 | +0.72(+0.25%) |
Aug 31, 2021 | 285.41 | 285.41 | 284.12 | 284.61 | 1,835,440 | -0.80(-0.28%) |
Aug 30, 2021 | 283.25 | 285.86 | 283.25 | 285.42 | 1,138,891 | +2.93(+1.04%) |
Aug 27, 2021 | 280.29 | 282.86 | 280.12 | 282.49 | 1,109,955 | +2.75(+0.98%) |
Aug 26, 2021 | 280.92 | 281.44 | 279.57 | 279.74 | 1,208,145 | -1.64(-0.58%) |
Aug 25, 2021 | 281.16 | 281.67 | 280.71 | 281.38 | 1,067,789 | +0.46(+0.16%) |
Aug 24, 2021 | 280.80 | 281.42 | 280.36 | 280.93 | 1,118,878 | +0.63(+0.22%) |
Aug 23, 2021 | 277.69 | 280.72 | 277.69 | 280.30 | 1,139,130 | +3.53(+1.28%) |
Aug 20, 2021 | 275.20 | 277.02 | 274.44 | 276.77 | 1,603,054 | +2.92(+1.06%) |
Aug 19, 2021 | 271.11 | 275.06 | 270.59 | 273.85 | 1,213,674 | +0.86(+0.32%) |
Aug 18, 2021 | 275.25 | 276.29 | 272.80 | 272.99 | 1,866,194 | -2.54(-0.92%) |
Aug 17, 2021 | 276.11 | 276.54 | 273.73 | 275.53 | 823,571 | -2.57(-0.93%) |
Aug 16, 2021 | 276.78 | 278.11 | 274.36 | 278.11 | 1,031,333 | +0.60(+0.21%) |
Aug 13, 2021 | 277.16 | 277.77 | 276.59 | 277.51 | 782,642 | +0.65(+0.23%) |
Aug 12, 2021 | 275.22 | 276.95 | 274.60 | 276.87 | 881,973 | +1.44(+0.52%) |
Aug 11, 2021 | 276.78 | 277.02 | 274.34 | 275.43 | 900,189 | -0.41(-0.15%) |
Aug 10, 2021 | 277.58 | 277.99 | 275.50 | 275.84 | 932,614 | -1.23(-0.44%) |
Aug 09, 2021 | 277.35 | 277.53 | 276.20 | 277.07 | 1,733,313 | -0.01(-0.00%) |
Aug 06, 2021 | 277.74 | 278.12 | 276.27 | 277.08 | 1,447,342 | -1.07(-0.38%) |
Aug 05, 2021 | 276.86 | 278.19 | 276.19 | 278.15 | 2,303,667 | +1.89(+0.68%) |
Aug 04, 2021 | 275.85 | 277.01 | 275.27 | 276.26 | 765,484 | +0.22(+0.08%) |
Aug 03, 2021 | 274.94 | 276.12 | 272.80 | 276.03 | 1,317,113 | +1.82(+0.66%) |
Aug 02, 2021 | 275.76 | 275.98 | 273.94 | 274.21 | 1,633,080 | -0.38(-0.14%) |
Jul 30, 2021 | 273.59 | 275.37 | 273.59 | 274.60 | 1,168,224 | -1.83(-0.66%) |
Jul 29, 2021 | 275.87 | 277.52 | 275.80 | 276.43 | 1,135,089 | +0.47(+0.17%) |
Jul 28, 2021 | 276.20 | 276.98 | 274.25 | 275.95 | 1,166,327 | +0.56(+0.20%) |
Jul 27, 2021 | 277.87 | 277.87 | 272.56 | 275.40 | 1,213,857 | -2.66(-0.96%) |
Jul 26, 2021 | 277.60 | 278.32 | 276.97 | 278.06 | 1,193,971 | +0.08(+0.03%) |
Jul 23, 2021 | 275.52 | 278.27 | 275.18 | 277.98 | 1,640,253 | +3.84(+1.40%) |
Jul 22, 2021 | 272.81 | 274.28 | 272.47 | 274.14 | 487,853 | +1.80(+0.66%) |
Jul 21, 2021 | 270.54 | 272.41 | 270.22 | 272.35 | 1,219,159 | +1.96(+0.72%) |
Jul 20, 2021 | 267.04 | 271.47 | 266.08 | 270.39 | 5,120,492 | +4.20(+1.58%) |
Jul 19, 2021 | 266.02 | 266.73 | 264.21 | 266.19 | 2,632,185 | -2.90(-1.08%) |
Jul 16, 2021 | 271.69 | 272.15 | 268.74 | 269.09 | 1,747,736 | -1.80(-0.66%) |
Jul 15, 2021 | 272.22 | 272.49 | 269.32 | 270.89 | 935,027 | -1.63(-0.60%) |
Jul 14, 2021 | 273.97 | 274.31 | 271.85 | 272.52 | 1,749,159 | +0.36(+0.13%) |
Jul 13, 2021 | 272.28 | 274.28 | 271.59 | 272.16 | 2,306,574 | -0.39(-0.14%) |
Jul 12, 2021 | 272.63 | 273.11 | 271.72 | 272.55 | 1,322,185 | +0.48(+0.18%) |
Jul 09, 2021 | 269.99 | 272.26 | 269.64 | 272.07 | 1,504,673 | +2.17(+0.80%) |
Jul 08, 2021 | 267.59 | 270.59 | 266.62 | 269.90 | 1,156,977 | -1.86(-0.68%) |
Jul 07, 2021 | 272.38 | 272.62 | 270.04 | 271.76 | 1,239,318 | +0.87(+0.32%) |
Jul 06, 2021 | 270.05 | 271.13 | 268.47 | 270.89 | 1,011,502 | +1.48(+0.55%) |
Jul 02, 2021 | 267.60 | 269.68 | 267.58 | 269.41 | 1,475,258 | +2.94(+1.10%) |
Jul 01, 2021 | 265.60 | 266.53 | 264.97 | 266.47 | 1,519,777 | +0.86(+0.32%) |
Jun 30, 2021 | 266.11 | 266.41 | 265.45 | 265.61 | 961,899 | -0.67(-0.25%) |
Jun 29, 2021 | 265.49 | 266.47 | 265.00 | 266.28 | 972,223 | +0.90(+0.34%) |
Jun 28, 2021 | 263.77 | 265.52 | 263.76 | 265.38 | 1,192,164 | +2.12(+0.81%) |
Jun 25, 2021 | 263.43 | 263.62 | 262.37 | 263.25 | 1,001,331 | +0.45(+0.17%) |
Jun 24, 2021 | 263.07 | 263.99 | 262.44 | 262.81 | 990,305 | +1.31(+0.50%) |
Jun 23, 2021 | 261.49 | 262.30 | 260.98 | 261.49 | 1,435,329 | -0.02(-0.01%) |
Jun 22, 2021 | 258.94 | 261.78 | 258.83 | 261.51 | 979,701 | +2.62(+1.01%) |
Jun 21, 2021 | 257.01 | 259.19 | 255.46 | 258.89 | 1,526,871 | +2.09(+0.82%) |
Jun 18, 2021 | 257.18 | 258.12 | 256.33 | 256.80 | 1,088,281 | -1.64(-0.64%) |
Jun 17, 2021 | 254.59 | 259.12 | 254.39 | 258.44 | 1,665,513 | +3.17(+1.24%) |
Jun 16, 2021 | 256.50 | 257.30 | 253.00 | 255.27 | 1,283,424 | -1.07(-0.42%) |
Jun 15, 2021 | 257.77 | 257.77 | 255.89 | 256.34 | 1,521,013 | -1.43(-0.55%) |
Jun 14, 2021 | 255.62 | 257.81 | 255.06 | 257.77 | 1,109,659 | +2.32(+0.91%) |
Jun 11, 2021 | 254.76 | 255.55 | 254.33 | 255.45 | 919,994 | +0.55(+0.21%) |
Jun 10, 2021 | 252.80 | 254.97 | 252.34 | 254.90 | 2,257,112 | +2.70(+1.07%) |
Jun 09, 2021 | 252.85 | 253.68 | 252.07 | 252.20 | 1,030,870 | +0.02(+0.01%) |
Jun 08, 2021 | 252.91 | 253.63 | 250.90 | 252.18 | 813,077 | +0.50(+0.20%) |
Jun 07, 2021 | 250.77 | 251.84 | 250.41 | 251.68 | 639,734 | +0.77(+0.31%) |
Jun 04, 2021 | 248.97 | 251.14 | 248.78 | 250.91 | 1,443,435 | +3.44(+1.39%) |
Jun 03, 2021 | 248.00 | 248.71 | 246.08 | 247.47 | 981,035 | -2.09(-0.84%) |
Jun 02, 2021 | 249.55 | 250.20 | 248.54 | 249.56 | 720,807 | +0.51(+0.20%) |
Jun 01, 2021 | 251.15 | 251.38 | 248.44 | 249.05 | 1,191,534 | -1.26(-0.50%) |
May 28, 2021 | 250.54 | 251.57 | 250.05 | 250.31 | 4,931,398 | +0.87(+0.35%) |
May 27, 2021 | 250.54 | 250.94 | 249.45 | 249.44 | 732,913 | -1.13(-0.45%) |
May 26, 2021 | 250.47 | 250.91 | 249.94 | 250.57 | 1,002,032 | +0.69(+0.28%) |
May 25, 2021 | 250.40 | 251.10 | 249.37 | 249.88 | 985,891 | +0.33(+0.13%) |
May 24, 2021 | 247.91 | 250.31 | 247.49 | 249.55 | 1,451,910 | +3.41(+1.39%) |
May 21, 2021 | 248.23 | 248.70 | 245.96 | 246.14 | 690,281 | -1.16(-0.47%) |
May 20, 2021 | 243.96 | 247.98 | 243.96 | 247.30 | 1,653,365 | +4.14(+1.70%) |
May 19, 2021 | 239.43 | 243.29 | 239.29 | 243.16 | 2,157,750 | -0.03(-0.01%) |
May 18, 2021 | 244.93 | 245.96 | 243.05 | 243.19 | 1,141,860 | -1.37(-0.56%) |
May 17, 2021 | 244.54 | 245.18 | 242.79 | 244.56 | 1,249,176 | -1.16(-0.47%) |
May 14, 2021 | 243.17 | 246.34 | 243.17 | 245.72 | 1,349,557 | +4.52(+1.88%) |
May 13, 2021 | 241.15 | 243.04 | 239.44 | 241.19 | 1,276,482 | +2.18(+0.91%) |
May 12, 2021 | 242.11 | 243.40 | 238.60 | 239.01 | 1,740,135 | -6.13(-2.50%) |
May 11, 2021 | 241.61 | 245.75 | 241.41 | 245.14 | 1,592,768 | -0.95(-0.39%) |
May 10, 2021 | 250.20 | 250.59 | 245.88 | 246.09 | 2,251,864 | -5.00(-1.99%) |
May 07, 2021 | 251.03 | 252.52 | 250.42 | 251.09 | 1,128,073 | +1.86(+0.75%) |
May 06, 2021 | 247.93 | 249.24 | 245.91 | 249.24 | 1,500,684 | +1.30(+0.52%) |
May 05, 2021 | 250.16 | 250.98 | 247.54 | 247.94 | 1,244,769 | -1.18(-0.47%) |
May 04, 2021 | 251.44 | 251.44 | 246.42 | 249.12 | 1,159,070 | -3.75(-1.48%) |