Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 294.68 | 297.83 | 289.68 | 290.55 | 474,054 | -8.02(-2.69%) |
Apr 28, 2022 | 292.57 | 300.58 | 289.93 | 298.57 | 361,140 | +9.79(+3.39%) |
Apr 27, 2022 | 287.75 | 294.18 | 287.75 | 288.78 | 348,108 | +1.30(+0.45%) |
Apr 26, 2022 | 294.73 | 296.13 | 287.12 | 287.48 | 309,397 | -10.72(-3.59%) |
Apr 25, 2022 | 291.64 | 298.39 | 286.30 | 298.20 | 371,175 | +4.87(+1.66%) |
Apr 22, 2022 | 302.79 | 304.64 | 292.75 | 293.33 | 385,528 | -11.43(-3.75%) |
Apr 21, 2022 | 313.03 | 316.11 | 303.80 | 304.76 | 399,763 | -5.25(-1.69%) |
Apr 20, 2022 | 310.00 | 313.19 | 308.32 | 310.01 | 524,040 | +3.66(+1.19%) |
Apr 19, 2022 | 299.57 | 307.04 | 298.19 | 306.35 | 374,714 | +7.31(+2.44%) |
Apr 18, 2022 | 297.56 | 303.16 | 297.26 | 299.04 | 511,201 | +0.94(+0.32%) |
Apr 14, 2022 | 301.65 | 303.85 | 296.07 | 298.10 | 475,760 | +2.73(+0.92%) |
Apr 13, 2022 | 289.05 | 296.45 | 289.05 | 295.37 | 339,777 | +5.90(+2.04%) |
Apr 12, 2022 | 290.91 | 296.68 | 288.65 | 289.47 | 530,312 | +0.68(+0.24%) |
Apr 11, 2022 | 296.74 | 299.20 | 288.32 | 288.79 | 393,701 | -10.89(-3.63%) |
Apr 08, 2022 | 294.87 | 301.52 | 293.79 | 299.68 | 538,229 | +4.93(+1.67%) |
Apr 07, 2022 | 293.61 | 297.35 | 290.45 | 294.75 | 674,217 | +0.12(+0.04%) |
Apr 06, 2022 | 293.08 | 296.56 | 289.77 | 294.63 | 597,165 | -2.90(-0.97%) |
Apr 05, 2022 | 300.01 | 301.90 | 296.24 | 297.53 | 529,346 | -2.76(-0.92%) |
Apr 04, 2022 | 300.00 | 303.35 | 298.64 | 300.29 | 502,546 | +0.83(+0.28%) |
Apr 01, 2022 | 299.39 | 300.85 | 295.45 | 299.46 | 610,182 | +2.00(+0.67%) |
Mar 31, 2022 | 303.15 | 305.59 | 297.44 | 297.46 | 646,291 | -4.09(-1.36%) |
Mar 30, 2022 | 304.83 | 305.75 | 299.84 | 301.55 | 461,340 | -4.87(-1.59%) |
Mar 29, 2022 | 302.84 | 307.78 | 301.34 | 306.42 | 473,804 | +9.76(+3.29%) |
Mar 28, 2022 | 296.00 | 297.40 | 293.88 | 296.66 | 380,481 | +1.24(+0.42%) |
Mar 25, 2022 | 295.35 | 296.93 | 291.78 | 295.42 | 334,933 | -0.82(-0.28%) |
Mar 24, 2022 | 292.21 | 296.28 | 290.18 | 296.24 | 358,493 | +6.76(+2.34%) |
Mar 23, 2022 | 297.72 | 297.72 | 289.15 | 289.48 | 406,868 | -10.97(-3.65%) |
Mar 22, 2022 | 297.67 | 301.43 | 296.74 | 300.45 | 330,815 | +3.73(+1.26%) |
Mar 21, 2022 | 297.84 | 299.49 | 293.55 | 296.72 | 275,475 | -1.63(-0.55%) |
Mar 18, 2022 | 293.05 | 299.61 | 290.06 | 298.35 | 572,161 | +8.31(+2.87%) |
Mar 17, 2022 | 285.74 | 290.28 | 285.55 | 290.04 | 341,087 | +1.92(+0.67%) |
Mar 16, 2022 | 283.39 | 291.54 | 278.94 | 288.12 | 457,608 | +8.53(+3.05%) |
Mar 15, 2022 | 277.63 | 280.13 | 276.34 | 279.59 | 451,779 | +5.63(+2.06%) |
Mar 14, 2022 | 280.00 | 282.91 | 272.43 | 273.96 | 500,738 | -5.87(-2.10%) |
Mar 11, 2022 | 282.19 | 286.18 | 279.65 | 279.83 | 535,764 | -1.26(-0.45%) |
Mar 10, 2022 | 277.67 | 281.50 | 272.83 | 281.09 | 713,680 | -2.11(-0.75%) |
Mar 09, 2022 | 276.06 | 286.01 | 273.23 | 283.20 | 1,116,729 | +12.76(+4.72%) |
Mar 08, 2022 | 261.84 | 271.98 | 258.50 | 270.44 | 1,118,385 | +12.93(+5.02%) |
Mar 07, 2022 | 269.98 | 271.20 | 257.50 | 257.51 | 844,180 | -12.33(-4.57%) |
Mar 04, 2022 | 275.12 | 276.84 | 266.69 | 269.84 | 646,185 | -9.23(-3.31%) |
Mar 03, 2022 | 286.14 | 286.14 | 276.16 | 279.07 | 513,780 | -4.91(-1.73%) |
Mar 02, 2022 | 278.02 | 284.93 | 275.04 | 283.98 | 942,861 | +9.52(+3.47%) |
Mar 01, 2022 | 280.87 | 281.31 | 273.21 | 274.46 | 640,501 | -5.96(-2.13%) |
Feb 28, 2022 | 281.63 | 284.11 | 276.87 | 280.42 | 947,397 | -6.12(-2.14%) |
Feb 25, 2022 | 282.00 | 286.67 | 282.54 | 286.54 | 833,450 | +5.15(+1.83%) |
Feb 24, 2022 | 265.99 | 281.40 | 265.99 | 281.39 | 1,064,708 | +7.82(+2.86%) |
Feb 23, 2022 | 283.93 | 287.27 | 273.11 | 273.57 | 570,489 | -8.23(-2.92%) |
Feb 22, 2022 | 287.16 | 291.52 | 280.42 | 281.80 | 682,591 | -6.43(-2.23%) |
Feb 18, 2022 | 288.23 | 0 | +1.73(+0.60%) | |||
Feb 17, 2022 | 296.70 | 298.15 | 284.84 | 286.50 | 535,070 | -11.73(-3.93%) |
Feb 16, 2022 | 295.28 | 299.90 | 293.31 | 298.23 | 601,529 | +1.24(+0.42%) |
Feb 15, 2022 | 292.88 | 297.99 | 291.56 | 296.99 | 574,206 | +8.41(+2.91%) |
Feb 14, 2022 | 287.76 | 292.35 | 286.11 | 288.58 | 620,229 | -0.17(-0.06%) |
Feb 11, 2022 | 292.08 | 294.70 | 287.02 | 288.75 | 580,751 | -2.37(-0.81%) |
Feb 10, 2022 | 295.50 | 301.64 | 289.09 | 291.12 | 572,327 | -11.78(-3.89%) |
Feb 09, 2022 | 309.92 | 309.92 | 300.25 | 302.90 | 527,708 | +0.24(+0.08%) |
Feb 08, 2022 | 270.43 | 310.96 | 270.08 | 302.66 | 1,018,713 | +7.81(+2.65%) |
Feb 07, 2022 | 294.83 | 297.86 | 292.25 | 294.85 | 595,230 | +0.21(+0.07%) |
Feb 04, 2022 | 289.28 | 298.09 | 287.73 | 294.64 | 424,394 | +4.71(+1.62%) |
Feb 03, 2022 | 294.14 | 289.03 | 289.93 | 317,133 | -10.47(-3.49%) | |
Feb 02, 2022 | 299.14 | 301.86 | 294.26 | 300.40 | 394,128 | +4.66(+1.58%) |
Feb 01, 2022 | 294.21 | 296.15 | 288.08 | 295.74 | 381,740 | +1.85(+0.63%) |
Jan 31, 2022 | 287.50 | 294.53 | 293.89 | 651,954 | +6.29(+2.19%) | |
Jan 28, 2022 | 277.60 | 287.78 | 272.76 | 287.60 | 429,859 | +10.42(+3.76%) |
Jan 27, 2022 | 281.98 | 287.23 | 276.81 | 277.18 | 431,946 | -1.64(-0.59%) |
Jan 26, 2022 | 281.74 | 290.07 | 277.06 | 278.82 | 622,605 | +1.22(+0.44%) |
Jan 25, 2022 | 280.55 | 283.95 | 274.81 | 277.60 | 722,110 | -9.43(-3.29%) |
Jan 24, 2022 | 269.89 | 287.86 | 267.66 | 287.03 | 913,541 | +11.95(+4.34%) |
Jan 21, 2022 | 279.71 | 285.38 | 274.85 | 275.08 | 486,754 | -3.65(-1.31%) |
Jan 20, 2022 | 283.12 | 289.44 | 278.30 | 278.73 | 387,159 | -1.32(-0.47%) |
Jan 19, 2022 | 281.45 | 286.53 | 279.75 | 280.05 | 435,884 | +2.00(+0.72%) |
Jan 18, 2022 | 279.94 | 282.46 | 277.75 | 278.05 | 717,235 | -7.96(-2.78%) |
Jan 14, 2022 | 286.01 | 0 | -5.22(-1.79%) | |||
Jan 13, 2022 | 301.72 | 303.17 | 290.66 | 291.23 | 326,956 | -10.46(-3.47%) |
Jan 12, 2022 | 300.59 | 305.83 | 299.78 | 301.69 | 387,629 | +4.01(+1.35%) |
Jan 11, 2022 | 294.28 | 299.25 | 288.20 | 297.68 | 559,462 | +3.99(+1.36%) |
Jan 10, 2022 | 293.62 | 293.97 | 288.12 | 293.69 | 674,087 | -5.70(-1.90%) |
Jan 07, 2022 | 304.95 | 306.25 | 299.00 | 299.39 | 371,498 | -6.84(-2.23%) |
Jan 06, 2022 | 303.00 | 308.83 | 300.30 | 306.23 | 391,861 | +3.02(+1.00%) |
Jan 05, 2022 | 320.77 | 320.86 | 303.19 | 303.21 | 432,717 | -20.20(-6.25%) |
Jan 04, 2022 | 322.93 | 324.99 | 318.83 | 323.41 | 313,639 | +1.45(+0.45%) |
Jan 03, 2022 | 334.53 | 334.53 | 319.98 | 321.96 | 385,545 | -12.36(-3.70%) |
Dec 31, 2021 | 332.00 | 336.40 | 330.98 | 334.32 | 216,956 | +1.52(+0.46%) |
Dec 30, 2021 | 336.87 | 337.90 | 332.69 | 332.80 | 158,703 | -3.50(-1.04%) |
Dec 29, 2021 | 332.80 | 337.49 | 331.80 | 336.30 | 136,039 | +3.46(+1.04%) |
Dec 28, 2021 | 336.94 | 337.64 | 331.35 | 332.84 | 158,116 | -2.74(-0.82%) |
Dec 27, 2021 | 328.04 | 335.60 | 325.34 | 335.58 | 201,326 | +10.05(+3.09%) |
Dec 23, 2021 | 324.77 | 328.96 | 324.70 | 325.53 | 232,021 | +0.87(+0.27%) |
Dec 22, 2021 | 317.25 | 324.82 | 316.35 | 324.66 | 238,917 | +8.42(+2.66%) |
Dec 21, 2021 | 311.77 | 316.31 | 306.78 | 316.24 | 369,126 | +7.53(+2.44%) |
Dec 20, 2021 | 312.24 | 312.31 | 302.55 | 308.71 | 579,502 | -11.36(-3.55%) |
Dec 17, 2021 | 321.70 | 324.75 | 315.14 | 320.07 | 1,103,506 | -6.53(-2.00%) |
Dec 16, 2021 | 328.16 | 333.91 | 323.43 | 326.60 | 540,329 | -0.89(-0.27%) |
Dec 15, 2021 | 314.27 | 328.36 | 311.80 | 327.49 | 483,901 | +13.50(+4.30%) |
Dec 14, 2021 | 315.80 | 316.69 | 307.08 | 313.99 | 369,966 | -6.45(-2.01%) |
Dec 13, 2021 | 321.98 | 323.82 | 317.92 | 320.44 | 432,758 | -1.55(-0.48%) |
Dec 10, 2021 | 313.18 | 322.66 | 311.83 | 321.99 | 440,335 | +10.83(+3.48%) |
Dec 09, 2021 | 318.21 | 318.21 | 310.88 | 311.16 | 252,830 | -7.88(-2.47%) |
Dec 08, 2021 | 317.09 | 322.88 | 315.22 | 319.04 | 398,167 | +3.03(+0.96%) |
Dec 07, 2021 | 313.40 | 319.08 | 312.22 | 316.01 | 550,942 | +8.59(+2.79%) |
Dec 06, 2021 | 308.47 | 310.53 | 303.73 | 307.42 | 319,433 | -1.98(-0.64%) |
Dec 03, 2021 | 321.07 | 321.07 | 305.60 | 309.40 | 331,837 | -9.11(-2.86%) |
Dec 02, 2021 | 306.00 | 320.54 | 305.41 | 318.51 | 492,303 | +11.98(+3.91%) |
Dec 01, 2021 | 316.09 | 317.89 | 306.53 | 306.53 | 531,007 | -5.72(-1.83%) |
Nov 30, 2021 | 324.99 | 326.79 | 310.59 | 312.25 | 1,112,207 | -12.75(-3.92%) |
Nov 29, 2021 | 324.52 | 327.30 | 323.71 | 325.00 | 522,123 | +3.78(+1.18%) |
Nov 26, 2021 | 322.92 | 329.81 | 319.42 | 321.22 | 325,460 | -4.89(-1.50%) |
Nov 24, 2021 | 321.61 | 326.14 | 319.58 | 326.11 | 691,252 | +2.11(+0.65%) |
Nov 23, 2021 | 321.42 | 328.94 | 319.88 | 324.00 | 410,736 | +2.17(+0.67%) |
Nov 22, 2021 | 334.53 | 337.14 | 321.71 | 321.83 | 410,887 | -12.72(-3.80%) |
Nov 19, 2021 | 338.16 | 341.64 | 334.43 | 334.55 | 472,494 | -0.56(-0.17%) |
Nov 18, 2021 | 336.74 | 338.70 | 334.85 | 335.11 | 296,879 | +0.09(+0.03%) |
Nov 17, 2021 | 333.45 | 338.11 | 331.29 | 335.02 | 271,160 | +2.40(+0.72%) |
Nov 16, 2021 | 333.58 | 340.15 | 331.80 | 332.62 | 378,826 | -1.04(-0.31%) |
Nov 15, 2021 | 332.66 | 335.20 | 331.21 | 333.66 | 185,055 | +1.62(+0.49%) |
Nov 12, 2021 | 330.62 | 334.39 | 329.45 | 332.04 | 214,899 | +2.46(+0.75%) |
Nov 11, 2021 | 330.88 | 334.63 | 327.51 | 329.58 | 440,581 | +0.05(+0.02%) |
Nov 10, 2021 | 337.00 | 329.53 | 285,601 | -9.81(-2.89%) | ||
Nov 09, 2021 | 334.35 | 339.59 | 332.78 | 339.34 | 420,371 | +5.49(+1.64%) |
Nov 08, 2021 | 334.40 | 335.58 | 330.71 | 333.85 | 342,535 | +2.39(+0.72%) |
Nov 05, 2021 | 332.37 | 336.15 | 326.73 | 331.46 | 385,752 | +0.75(+0.23%) |
Nov 04, 2021 | 327.53 | 335.81 | 327.53 | 330.71 | 528,099 | +5.09(+1.56%) |
Nov 03, 2021 | 336.69 | 336.85 | 319.10 | 325.62 | 746,952 | -14.07(-4.14%) |
Nov 02, 2021 | 362.82 | 369.00 | 330.33 | 339.69 | 1,384,193 | +11.29(+3.44%) |
Nov 01, 2021 | 331.89 | 328.15 | 324.71 | 328.40 | 671,057 | -3.51(-1.06%) |
Oct 29, 2021 | 324.82 | 332.30 | 324.04 | 331.91 | 471,074 | +5.07(+1.55%) |
Oct 28, 2021 | 323.26 | 327.73 | 323.26 | 326.84 | 366,297 | +5.96(+1.86%) |
Oct 27, 2021 | 325.83 | 325.76 | 319.79 | 320.88 | 375,464 | -5.54(-1.70%) |
Oct 26, 2021 | 323.51 | 327.21 | 326.42 | 331,195 | +3.23(+1.00%) | |
Oct 25, 2021 | 325.34 | 326.39 | 321.66 | 323.19 | 432,637 | -1.32(-0.41%) |
Oct 22, 2021 | 320.20 | 324.77 | 319.81 | 324.51 | 424,425 | +4.68(+1.46%) |
Oct 21, 2021 | 314.72 | 319.94 | 314.72 | 319.83 | 529,608 | +4.67(+1.48%) |
Oct 20, 2021 | 320.33 | 320.33 | 312.92 | 315.16 | 363,140 | -4.80(-1.50%) |
Oct 19, 2021 | 317.05 | 320.39 | 317.05 | 319.96 | 340,895 | +4.10(+1.30%) |
Oct 18, 2021 | 310.78 | 316.47 | 309.50 | 315.86 | 257,291 | +4.58(+1.47%) |
Oct 15, 2021 | 312.43 | 314.72 | 311.07 | 311.28 | 330,799 | +0.97(+0.31%) |
Oct 14, 2021 | 308.99 | 310.36 | 306.38 | 310.31 | 457,953 | +3.91(+1.28%) |
Oct 13, 2021 | 303.13 | 306.87 | 302.75 | 306.40 | 326,121 | +5.34(+1.77%) |
Oct 12, 2021 | 303.83 | 304.49 | 299.88 | 301.06 | 452,354 | -0.42(-0.14%) |
Oct 11, 2021 | 302.59 | 305.13 | 301.25 | 301.48 | 250,478 | -2.62(-0.86%) |
Oct 08, 2021 | 305.54 | 307.47 | 302.96 | 304.10 | 383,311 | -1.20(-0.39%) |
Oct 07, 2021 | 307.86 | 309.76 | 305.09 | 305.30 | 667,118 | +1.10(+0.36%) |
Oct 06, 2021 | 308.21 | 310.50 | 299.88 | 304.20 | 836,430 | -7.26(-2.33%) |
Oct 05, 2021 | 307.46 | 313.53 | 306.83 | 311.46 | 507,525 | +6.33(+2.07%) |
Oct 04, 2021 | 304.89 | 309.70 | 299.98 | 305.13 | 675,107 | -1.07(-0.35%) |
Oct 01, 2021 | 305.48 | 309.47 | 302.49 | 306.20 | 883,418 | +2.32(+0.76%) |
Sep 30, 2021 | 309.22 | 309.69 | 302.69 | 303.88 | 561,702 | -3.97(-1.29%) |
Sep 29, 2021 | 306.38 | 310.94 | 305.02 | 307.85 | 464,704 | +4.07(+1.34%) |
Sep 28, 2021 | 312.22 | 313.42 | 303.61 | 303.78 | 621,760 | -11.33(-3.60%) |
Sep 27, 2021 | 323.87 | 323.93 | 312.84 | 315.11 | 411,762 | -9.58(-2.95%) |
Sep 24, 2021 | 321.89 | 327.19 | 321.89 | 324.69 | 332,356 | +0.44(+0.14%) |
Sep 23, 2021 | 319.75 | 324.80 | 319.75 | 324.25 | 524,865 | +7.70(+2.43%) |
Sep 22, 2021 | 309.32 | 319.40 | 308.95 | 316.55 | 729,303 | +9.05(+2.94%) |
Sep 21, 2021 | 314.06 | 316.27 | 307.36 | 307.50 | 868,499 | -4.28(-1.37%) |
Sep 20, 2021 | 304.02 | 312.03 | 302.20 | 311.78 | 421,225 | +1.45(+0.47%) |
Sep 17, 2021 | 314.97 | 317.33 | 309.28 | 310.33 | 1,463,000 | -5.60(-1.77%) |
Sep 16, 2021 | 316.74 | 317.91 | 313.30 | 315.93 | 379,753 | -1.04(-0.33%) |
Sep 15, 2021 | 310.66 | 317.66 | 309.27 | 316.97 | 551,616 | +6.37(+2.05%) |
Sep 14, 2021 | 310.89 | 314.31 | 310.00 | 310.60 | 361,599 | +1.26(+0.41%) |
Sep 13, 2021 | 314.74 | 314.90 | 306.09 | 309.34 | 477,770 | -4.32(-1.38%) |
Sep 10, 2021 | 316.51 | 317.39 | 312.53 | 313.66 | 505,747 | -2.21(-0.70%) |
Sep 09, 2021 | 312.46 | 318.30 | 312.11 | 315.87 | 532,500 | +3.29(+1.05%) |
Sep 08, 2021 | 311.49 | 314.51 | 309.69 | 312.58 | 391,985 | +0.80(+0.26%) |
Sep 07, 2021 | 313.48 | 313.69 | 307.07 | 311.78 | 583,226 | -1.57(-0.50%) |
Sep 03, 2021 | 310.46 | 317.43 | 310.46 | 313.35 | 368,838 | +1.55(+0.50%) |
Sep 02, 2021 | 310.98 | 312.44 | 309.07 | 311.80 | 422,853 | +2.49(+0.81%) |
Sep 01, 2021 | 308.57 | 310.73 | 306.60 | 309.31 | 511,055 | +0.57(+0.18%) |
Aug 31, 2021 | 306.67 | 309.92 | 305.06 | 308.74 | 731,114 | +1.53(+0.50%) |
Aug 30, 2021 | 307.39 | 309.36 | 305.59 | 307.21 | 347,466 | -0.59(-0.19%) |
Aug 27, 2021 | 307.20 | 309.92 | 305.34 | 307.80 | 441,326 | +1.80(+0.59%) |
Aug 26, 2021 | 307.60 | 308.47 | 305.06 | 306.00 | 414,160 | -1.19(-0.39%) |
Aug 25, 2021 | 301.00 | 307.85 | 300.27 | 307.19 | 468,492 | +6.22(+2.07%) |
Aug 24, 2021 | 302.35 | 304.65 | 300.62 | 300.97 | 446,018 | -1.42(-0.47%) |
Aug 23, 2021 | 304.77 | 306.46 | 301.64 | 302.39 | 648,063 | -0.01(-0.00%) |
Aug 20, 2021 | 304.01 | 304.01 | 300.43 | 302.40 | 490,972 | -0.26(-0.09%) |
Aug 19, 2021 | 299.51 | 303.06 | 297.24 | 302.66 | 676,854 | +0.46(+0.15%) |
Aug 18, 2021 | 309.13 | 312.76 | 301.65 | 302.20 | 800,346 | -7.63(-2.46%) |
Aug 17, 2021 | 307.66 | 310.33 | 305.64 | 309.83 | 741,219 | +1.21(+0.39%) |
Aug 16, 2021 | 304.24 | 308.88 | 301.24 | 308.62 | 456,193 | +3.75(+1.23%) |
Aug 13, 2021 | 301.74 | 305.65 | 301.33 | 304.87 | 513,388 | +0.78(+0.26%) |
Aug 12, 2021 | 294.76 | 304.84 | 294.38 | 304.09 | 860,605 | +8.64(+2.92%) |
Aug 11, 2021 | 292.09 | 296.79 | 291.57 | 295.45 | 597,179 | +3.89(+1.33%) |
Aug 10, 2021 | 289.48 | 293.27 | 288.15 | 291.56 | 358,882 | +2.01(+0.69%) |
Aug 09, 2021 | 292.00 | 292.00 | 286.56 | 289.55 | 452,420 | -3.33(-1.14%) |
Aug 06, 2021 | 296.96 | 296.96 | 288.04 | 292.88 | 675,056 | -2.35(-0.80%) |
Aug 05, 2021 | 291.78 | 296.42 | 289.67 | 295.23 | 887,670 | +5.35(+1.85%) |
Aug 04, 2021 | 295.28 | 299.50 | 289.55 | 289.88 | 964,302 | -3.79(-1.29%) |
Aug 03, 2021 | 271.88 | 294.52 | 270.48 | 293.67 | 1,501,560 | +28.70(+10.83%) |
Aug 02, 2021 | 265.97 | 267.57 | 264.07 | 264.97 | 864,698 | +0.24(+0.09%) |
Jul 30, 2021 | 262.63 | 265.28 | 261.75 | 264.73 | 443,527 | +1.51(+0.57%) |
Jul 29, 2021 | 262.97 | 265.19 | 261.23 | 263.22 | 379,832 | +1.12(+0.43%) |
Jul 28, 2021 | 265.06 | 265.35 | 261.91 | 262.10 | 274,985 | -2.64(-1.00%) |
Jul 27, 2021 | 262.34 | 264.75 | 260.13 | 264.74 | 344,080 | +1.54(+0.59%) |
Jul 26, 2021 | 260.25 | 263.61 | 259.00 | 263.20 | 545,030 | +2.59(+0.99%) |
Jul 23, 2021 | 258.90 | 261.46 | 258.60 | 260.61 | 409,142 | +3.52(+1.37%) |
Jul 22, 2021 | 256.85 | 257.83 | 253.31 | 257.09 | 589,362 | +0.51(+0.20%) |
Jul 21, 2021 | 256.49 | 258.27 | 254.88 | 256.58 | 489,001 | +0.90(+0.35%) |
Jul 20, 2021 | 254.77 | 256.44 | 253.55 | 255.68 | 755,334 | +1.81(+0.71%) |
Jul 19, 2021 | 248.09 | 254.09 | 247.41 | 253.87 | 1,106,947 | +0.51(+0.20%) |
Jul 16, 2021 | 255.04 | 255.99 | 252.08 | 253.36 | 332,318 | -0.62(-0.24%) |
Jul 15, 2021 | 253.48 | 255.22 | 251.73 | 253.98 | 441,806 | -0.37(-0.15%) |
Jul 14, 2021 | 256.77 | 256.77 | 253.54 | 254.35 | 350,962 | -1.32(-0.52%) |
Jul 13, 2021 | 256.02 | 257.32 | 255.64 | 255.67 | 420,320 | -0.97(-0.38%) |
Jul 12, 2021 | 256.07 | 257.54 | 255.08 | 256.64 | 414,589 | -0.23(-0.09%) |
Jul 09, 2021 | 256.78 | 257.29 | 253.86 | 256.87 | 480,402 | +2.64(+1.04%) |
Jul 08, 2021 | 252.53 | 257.12 | 251.26 | 254.23 | 470,660 | -2.80(-1.09%) |
Jul 07, 2021 | 255.12 | 258.31 | 254.20 | 257.03 | 656,811 | +2.65(+1.04%) |
Jul 06, 2021 | 253.69 | 254.97 | 250.97 | 254.38 | 614,593 | +0.69(+0.27%) |
Jul 02, 2021 | 248.32 | 255.31 | 248.32 | 253.69 | 1,151,243 | +5.26(+2.12%) |
Jul 01, 2021 | 243.00 | 249.00 | 242.87 | 248.43 | 684,929 | +6.23(+2.57%) |
Jun 30, 2021 | 241.86 | 242.94 | 239.68 | 242.20 | 532,614 | -0.99(-0.41%) |
Jun 29, 2021 | 242.16 | 243.94 | 241.27 | 243.19 | 460,015 | +2.82(+1.17%) |
Jun 28, 2021 | 242.20 | 243.70 | 238.78 | 240.37 | 475,473 | -1.58(-0.65%) |
Jun 25, 2021 | 238.29 | 242.57 | 237.81 | 241.95 | 814,580 | +3.68(+1.54%) |
Jun 24, 2021 | 240.11 | 240.45 | 237.09 | 238.27 | 708,352 | +0.00(+0.00%) |
Jun 23, 2021 | 240.05 | 240.51 | 238.23 | 238.27 | 404,025 | -1.49(-0.62%) |
Jun 22, 2021 | 238.79 | 240.87 | 235.63 | 239.76 | 636,368 | +0.89(+0.37%) |
Jun 21, 2021 | 234.36 | 239.91 | 233.38 | 238.87 | 767,124 | +5.87(+2.52%) |
Jun 18, 2021 | 232.60 | 235.15 | 231.58 | 233.00 | 1,200,609 | -0.87(-0.37%) |
Jun 17, 2021 | 233.84 | 235.12 | 230.79 | 233.87 | 551,149 | +0.12(+0.05%) |
Jun 16, 2021 | 234.07 | 234.51 | 230.55 | 233.75 | 662,729 | -1.05(-0.45%) |
Jun 15, 2021 | 230.07 | 234.84 | 228.20 | 234.80 | 798,163 | +5.18(+2.26%) |
Jun 14, 2021 | 232.44 | 233.58 | 228.88 | 229.62 | 1,039,610 | -3.37(-1.45%) |
Jun 11, 2021 | 231.55 | 234.13 | 231.51 | 232.99 | 513,936 | +2.01(+0.87%) |
Jun 10, 2021 | 230.48 | 232.23 | 228.49 | 230.98 | 744,164 | +0.69(+0.30%) |
Jun 09, 2021 | 231.67 | 232.87 | 230.19 | 230.29 | 538,300 | -1.82(-0.78%) |
Jun 08, 2021 | 231.71 | 234.08 | 229.66 | 232.11 | 836,857 | +1.01(+0.44%) |
Jun 07, 2021 | 234.34 | 235.04 | 228.58 | 231.10 | 796,004 | -3.31(-1.41%) |
Jun 04, 2021 | 234.82 | 236.06 | 231.42 | 234.41 | 817,076 | +1.37(+0.59%) |
Jun 03, 2021 | 232.83 | 234.99 | 231.97 | 233.04 | 474,295 | -0.96(-0.41%) |
Jun 02, 2021 | 233.95 | 235.44 | 232.08 | 234.00 | 944,310 | +0.99(+0.42%) |
Jun 01, 2021 | 232.71 | 234.25 | 231.34 | 233.01 | 829,532 | +1.17(+0.50%) |
May 28, 2021 | 234.02 | 234.02 | 230.94 | 231.84 | 575,530 | -1.27(-0.54%) |
May 27, 2021 | 231.74 | 234.38 | 231.15 | 233.11 | 908,100 | +0.96(+0.41%) |
May 26, 2021 | 232.96 | 233.28 | 230.07 | 232.15 | 538,483 | +0.42(+0.18%) |
May 25, 2021 | 234.08 | 234.25 | 230.64 | 231.73 | 496,576 | -0.98(-0.42%) |
May 24, 2021 | 232.49 | 234.21 | 231.85 | 232.71 | 435,671 | +0.76(+0.33%) |
May 21, 2021 | 231.97 | 235.12 | 231.30 | 231.95 | 571,387 | +0.08(+0.03%) |
May 20, 2021 | 227.71 | 233.87 | 226.89 | 231.87 | 567,352 | +4.74(+2.09%) |
May 19, 2021 | 223.32 | 227.16 | 221.50 | 227.13 | 667,023 | +1.59(+0.70%) |
May 18, 2021 | 229.52 | 229.52 | 225.19 | 225.54 | 816,121 | -3.16(-1.38%) |
May 17, 2021 | 228.95 | 230.11 | 227.43 | 228.70 | 365,923 | -2.40(-1.04%) |
May 14, 2021 | 230.98 | 232.79 | 230.32 | 231.10 | 385,315 | +1.50(+0.65%) |
May 13, 2021 | 224.45 | 230.06 | 224.14 | 229.60 | 587,964 | +6.59(+2.96%) |
May 12, 2021 | 225.16 | 227.21 | 222.82 | 223.01 | 452,868 | -2.30(-1.02%) |
May 11, 2021 | 229.77 | 229.94 | 224.22 | 225.31 | 1,088,511 | -5.85(-2.53%) |
May 10, 2021 | 232.65 | 235.54 | 231.16 | 231.16 | 634,358 | -2.84(-1.21%) |
May 07, 2021 | 231.48 | 234.33 | 230.54 | 234.00 | 700,165 | +2.57(+1.11%) |
May 06, 2021 | 231.00 | 232.76 | 227.17 | 231.43 | 646,448 | +0.49(+0.21%) |
May 05, 2021 | 228.24 | 233.97 | 220.75 | 230.94 | 1,693,039 | +5.45(+2.42%) |
May 04, 2021 | 230.86 | 239.09 | 219.30 | 225.49 | 2,727,169 | +28.08(+14.22%) |