Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 290.41 | 293.78 | 282.46 | 283.11 | 5,198,278 | -10.71(-3.64%) |
Apr 28, 2022 | 287.21 | 296.43 | 285.57 | 293.82 | 4,404,594 | +9.57(+3.37%) |
Apr 27, 2022 | 283.96 | 288.78 | 281.90 | 284.24 | 3,655,818 | +1.55(+0.55%) |
Apr 26, 2022 | 284.85 | 289.86 | 282.47 | 282.69 | 3,623,066 | -4.69(-1.63%) |
Apr 25, 2022 | 282.73 | 287.60 | 279.22 | 287.39 | 4,665,307 | +4.55(+1.61%) |
Apr 22, 2022 | 291.99 | 291.99 | 282.53 | 282.84 | 4,303,584 | -9.66(-3.30%) |
Apr 21, 2022 | 298.75 | 300.07 | 291.91 | 292.50 | 3,195,231 | -4.50(-1.52%) |
Apr 20, 2022 | 293.10 | 297.91 | 291.92 | 297.00 | 5,007,496 | +6.92(+2.38%) |
Apr 19, 2022 | 283.31 | 290.39 | 282.55 | 290.08 | 3,599,044 | +7.15(+2.53%) |
Apr 18, 2022 | 285.56 | 288.66 | 281.57 | 282.93 | 3,380,317 | -4.06(-1.42%) |
Apr 14, 2022 | 292.94 | 294.28 | 286.81 | 286.99 | 4,848,252 | -5.56(-1.90%) |
Apr 13, 2022 | 288.49 | 293.76 | 288.12 | 292.55 | 3,379,211 | +3.89(+1.35%) |
Apr 12, 2022 | 291.63 | 295.25 | 287.54 | 288.66 | 4,372,718 | -0.40(-0.14%) |
Apr 11, 2022 | 290.09 | 296.09 | 288.32 | 289.07 | 4,350,277 | -4.14(-1.41%) |
Apr 08, 2022 | 284.11 | 294.31 | 283.94 | 293.20 | 6,092,637 | +7.88(+2.76%) |
Apr 07, 2022 | 279.71 | 287.06 | 276.69 | 285.32 | 5,559,933 | +3.97(+1.41%) |
Apr 06, 2022 | 280.93 | 283.36 | 278.01 | 281.36 | 6,895,968 | -5.96(-2.07%) |
Apr 05, 2022 | 288.63 | 291.31 | 284.82 | 287.31 | 4,643,148 | -0.68(-0.24%) |
Apr 04, 2022 | 284.14 | 288.84 | 282.33 | 287.99 | 4,947,487 | +3.48(+1.22%) |
Apr 01, 2022 | 283.20 | 285.91 | 281.70 | 284.51 | 5,893,902 | +2.41(+0.86%) |
Mar 31, 2022 | 288.58 | 290.24 | 281.69 | 282.10 | 11,730,113 | -8.61(-2.96%) |
Mar 30, 2022 | 295.09 | 297.10 | 288.48 | 290.71 | 7,663,126 | -8.72(-2.91%) |
Mar 29, 2022 | 298.67 | 302.41 | 294.90 | 299.42 | 5,641,328 | +3.23(+1.09%) |
Mar 28, 2022 | 293.10 | 296.26 | 291.43 | 296.19 | 4,176,357 | +3.39(+1.16%) |
Mar 25, 2022 | 300.15 | 300.45 | 290.56 | 292.80 | 5,494,349 | -4.81(-1.62%) |
Mar 24, 2022 | 298.90 | 301.02 | 296.21 | 297.61 | 4,906,018 | -1.20(-0.40%) |
Mar 23, 2022 | 308.08 | 309.30 | 297.67 | 298.80 | 5,524,794 | -11.95(-3.85%) |
Mar 22, 2022 | 310.37 | 312.23 | 305.36 | 310.75 | 5,160,705 | +0.34(+0.11%) |
Mar 21, 2022 | 318.58 | 321.08 | 308.25 | 310.41 | 4,796,509 | -10.72(-3.34%) |
Mar 18, 2022 | 314.43 | 321.13 | 313.18 | 321.13 | 9,984,269 | +4.13(+1.30%) |
Mar 17, 2022 | 310.20 | 317.00 | 308.97 | 317.00 | 3,313,793 | +5.14(+1.65%) |
Mar 16, 2022 | 312.50 | 314.73 | 305.57 | 311.86 | 4,184,224 | +2.23(+0.72%) |
Mar 15, 2022 | 301.91 | 311.18 | 301.89 | 309.63 | 4,005,631 | +9.59(+3.20%) |
Mar 14, 2022 | 304.32 | 305.35 | 298.01 | 300.04 | 3,824,346 | +1.48(+0.50%) |
Mar 11, 2022 | 300.90 | 303.27 | 298.03 | 298.56 | 3,155,499 | -1.08(-0.36%) |
Mar 10, 2022 | 296.27 | 299.94 | 299.64 | 4,123,727 | +0.70(+0.23%) | |
Mar 09, 2022 | 301.58 | 303.90 | 298.68 | 298.94 | 4,713,592 | +2.22(+0.75%) |
Mar 08, 2022 | 299.54 | 307.73 | 295.98 | 296.72 | 5,435,123 | -5.65(-1.87%) |
Mar 07, 2022 | 303.76 | 308.77 | 299.88 | 302.37 | 4,982,111 | -1.39(-0.46%) |
Mar 04, 2022 | 301.84 | 306.01 | 299.31 | 303.76 | 3,876,703 | -0.09(-0.03%) |
Mar 03, 2022 | 308.38 | 309.78 | 302.43 | 303.86 | 4,114,686 | -2.82(-0.92%) |
Mar 02, 2022 | 300.77 | 310.25 | 299.47 | 306.68 | 6,024,458 | +6.67(+2.22%) |
Mar 01, 2022 | 294.70 | 302.05 | 293.92 | 300.01 | 6,020,542 | +4.14(+1.40%) |
Feb 28, 2022 | 293.19 | 296.10 | 290.85 | 295.87 | 6,120,350 | -0.77(-0.26%) |
Feb 25, 2022 | 293.38 | 297.38 | 289.10 | 296.63 | 6,949,924 | +3.19(+1.09%) |
Feb 24, 2022 | 281.04 | 293.63 | 280.37 | 293.44 | 8,986,329 | +5.40(+1.87%) |
Feb 23, 2022 | 299.14 | 300.15 | 287.69 | 288.04 | 11,768,394 | -8.14(-2.75%) |
Feb 22, 2022 | 313.91 | 315.41 | 292.61 | 296.19 | 21,077,378 | -28.76(-8.85%) |
Feb 18, 2022 | 324.94 | 0 | -1.00(-0.31%) | |||
Feb 17, 2022 | 326.93 | 330.04 | 325.43 | 325.95 | 4,192,145 | -2.01(-0.61%) |
Feb 16, 2022 | 329.28 | 330.56 | 323.87 | 327.96 | 4,466,416 | -2.97(-0.90%) |
Feb 15, 2022 | 333.08 | 334.83 | 329.17 | 330.93 | 3,792,190 | +1.59(+0.48%) |
Feb 14, 2022 | 326.00 | 330.60 | 324.91 | 329.34 | 4,060,659 | +1.19(+0.36%) |
Feb 11, 2022 | 332.27 | 334.75 | 326.53 | 328.15 | 3,531,931 | -4.50(-1.35%) |
Feb 10, 2022 | 336.16 | 340.06 | 330.56 | 332.64 | 4,576,649 | -8.69(-2.55%) |
Feb 09, 2022 | 342.22 | 344.23 | 340.06 | 341.34 | 2,964,174 | +2.75(+0.81%) |
Feb 08, 2022 | 334.76 | 340.04 | 332.37 | 338.59 | 3,440,569 | +3.83(+1.14%) |
Feb 07, 2022 | 337.49 | 338.93 | 332.97 | 334.76 | 2,997,853 | -2.17(-0.64%) |
Feb 04, 2022 | 340.52 | 340.77 | 331.86 | 336.94 | 3,979,725 | -4.81(-1.41%) |
Feb 03, 2022 | 346.79 | 340.24 | 341.75 | 4,279,545 | -8.36(-2.39%) | |
Feb 02, 2022 | 345.10 | 350.94 | 344.52 | 350.11 | 4,075,014 | +4.71(+1.36%) |
Feb 01, 2022 | 346.12 | 347.26 | 339.46 | 345.39 | 3,634,366 | +1.61(+0.47%) |
Jan 31, 2022 | 341.75 | 344.19 | 343.78 | 4,359,871 | +0.41(+0.12%) | |
Jan 28, 2022 | 337.40 | 343.51 | 330.54 | 343.37 | 4,866,263 | +9.47(+2.84%) |
Jan 27, 2022 | 337.65 | 341.10 | 331.54 | 333.90 | 4,206,981 | -0.80(-0.24%) |
Jan 26, 2022 | 337.24 | 342.77 | 332.05 | 334.70 | 6,513,080 | -1.59(-0.47%) |
Jan 25, 2022 | 335.50 | 338.67 | 329.93 | 336.29 | 5,908,492 | -4.52(-1.33%) |
Jan 24, 2022 | 322.05 | 341.35 | 321.89 | 340.81 | 9,163,676 | +13.78(+4.21%) |
Jan 21, 2022 | 329.49 | 337.33 | 325.24 | 327.03 | 8,239,284 | -0.45(-0.14%) |
Jan 20, 2022 | 338.49 | 338.98 | 326.96 | 327.48 | 5,803,900 | -9.47(-2.81%) |
Jan 19, 2022 | 343.97 | 345.39 | 336.69 | 336.95 | 5,522,320 | -6.58(-1.92%) |
Jan 18, 2022 | 342.96 | 344.82 | 337.27 | 343.54 | 6,869,503 | -4.95(-1.42%) |
Jan 14, 2022 | 348.49 | 0 | -14.03(-3.87%) | |||
Jan 13, 2022 | 367.70 | 369.38 | 361.47 | 362.52 | 3,697,178 | -2.27(-0.62%) |
Jan 12, 2022 | 363.75 | 368.58 | 361.96 | 364.79 | 3,860,137 | +2.56(+0.71%) |
Jan 11, 2022 | 363.54 | 367.07 | 360.03 | 362.23 | 4,682,469 | -0.74(-0.20%) |
Jan 10, 2022 | 362.91 | 363.09 | 356.83 | 362.97 | 6,872,524 | -5.76(-1.56%) |
Jan 07, 2022 | 377.86 | 378.55 | 368.05 | 368.73 | 4,825,727 | -11.38(-2.99%) |
Jan 06, 2022 | 382.74 | 383.21 | 377.55 | 380.11 | 3,538,397 | -1.39(-0.36%) |
Jan 05, 2022 | 387.83 | 388.04 | 381.10 | 381.50 | 4,737,109 | -5.25(-1.36%) |
Jan 04, 2022 | 382.81 | 387.46 | 382.39 | 386.74 | 3,486,385 | +3.93(+1.03%) |
Jan 03, 2022 | 390.24 | 391.43 | 377.77 | 382.81 | 3,966,466 | -5.97(-1.53%) |
Dec 31, 2021 | 384.07 | 390.20 | 383.98 | 388.78 | 2,547,070 | +4.75(+1.24%) |
Dec 30, 2021 | 385.82 | 387.31 | 382.58 | 384.03 | 1,925,562 | -0.84(-0.22%) |
Dec 29, 2021 | 380.69 | 386.30 | 380.63 | 384.87 | 2,358,390 | +4.33(+1.14%) |
Dec 28, 2021 | 379.39 | 381.29 | 377.53 | 380.54 | 2,691,538 | +2.00(+0.53%) |
Dec 27, 2021 | 373.82 | 378.88 | 373.04 | 378.55 | 2,381,430 | +6.58(+1.77%) |
Dec 23, 2021 | 373.11 | 374.57 | 369.68 | 371.97 | 2,929,231 | +1.34(+0.36%) |
Dec 22, 2021 | 366.29 | 370.75 | 364.28 | 370.63 | 3,488,052 | +4.84(+1.32%) |
Dec 21, 2021 | 366.88 | 368.87 | 359.01 | 365.79 | 3,241,392 | +1.00(+0.27%) |
Dec 20, 2021 | 360.00 | 365.51 | 356.82 | 364.79 | 4,584,012 | +1.33(+0.37%) |
Dec 17, 2021 | 371.88 | 372.82 | 362.93 | 363.46 | 11,856,180 | -10.82(-2.89%) |
Dec 16, 2021 | 382.58 | 383.02 | 372.95 | 374.28 | 4,943,968 | -7.76(-2.03%) |
Dec 15, 2021 | 375.30 | 382.14 | 374.14 | 382.03 | 4,717,227 | +5.25(+1.39%) |
Dec 14, 2021 | 377.95 | 380.04 | 372.92 | 376.78 | 4,977,577 | -2.85(-0.75%) |
Dec 13, 2021 | 389.14 | 390.17 | 378.94 | 379.62 | 4,020,078 | -9.52(-2.45%) |
Dec 10, 2021 | 386.13 | 389.34 | 384.32 | 389.14 | 2,802,319 | +3.80(+0.99%) |
Dec 09, 2021 | 384.83 | 389.00 | 382.48 | 385.34 | 4,080,202 | +0.08(+0.02%) |
Dec 08, 2021 | 389.87 | 393.31 | 382.47 | 385.25 | 4,353,680 | -4.62(-1.18%) |
Dec 07, 2021 | 390.64 | 391.61 | 386.91 | 389.87 | 4,499,984 | +0.45(+0.12%) |
Dec 06, 2021 | 387.38 | 394.02 | 385.23 | 389.42 | 4,933,676 | +7.39(+1.93%) |
Dec 03, 2021 | 383.94 | 389.64 | 378.88 | 382.03 | 5,592,023 | +0.04(+0.01%) |
Dec 02, 2021 | 376.41 | 384.74 | 375.65 | 382.00 | 3,954,148 | +6.89(+1.84%) |
Dec 01, 2021 | 376.66 | 384.32 | 374.92 | 375.11 | 3,754,012 | +1.37(+0.37%) |
Nov 30, 2021 | 376.52 | 381.03 | 373.41 | 373.74 | 9,232,634 | -5.79(-1.53%) |
Nov 29, 2021 | 379.61 | 383.25 | 378.81 | 379.54 | 3,991,571 | +3.84(+1.02%) |
Nov 26, 2021 | 379.95 | 386.36 | 375.27 | 375.69 | 3,224,036 | -8.78(-2.28%) |
Nov 24, 2021 | 376.59 | 385.07 | 375.86 | 384.47 | 2,868,742 | +3.49(+0.92%) |
Nov 23, 2021 | 378.46 | 382.20 | 375.98 | 380.98 | 3,821,369 | -0.39(-0.10%) |
Nov 22, 2021 | 382.31 | 388.62 | 381.29 | 381.37 | 4,350,659 | +0.09(+0.02%) |
Nov 19, 2021 | 380.29 | 382.60 | 377.01 | 381.28 | 3,796,607 | +2.65(+0.70%) |
Nov 18, 2021 | 371.31 | 378.88 | 377.86 | 378.63 | 4,831,623 | +10.26(+2.79%) |
Nov 17, 2021 | 366.48 | 372.64 | 364.60 | 368.37 | 4,976,420 | +2.35(+0.64%) |
Nov 16, 2021 | 356.38 | 367.93 | 353.83 | 366.02 | 9,251,813 | +19.82(+5.73%) |
Nov 15, 2021 | 349.28 | 349.73 | 344.52 | 346.19 | 3,910,439 | -1.45(-0.42%) |
Nov 12, 2021 | 344.36 | 348.45 | 342.11 | 347.64 | 2,994,112 | +4.66(+1.36%) |
Nov 11, 2021 | 346.12 | 347.05 | 341.29 | 342.97 | 2,654,038 | -0.89(-0.26%) |
Nov 10, 2021 | 343.55 | 343.86 | 2,316,577 | -1.93(-0.56%) | ||
Nov 09, 2021 | 344.88 | 348.80 | 343.98 | 345.79 | 2,339,640 | +1.92(+0.56%) |
Nov 08, 2021 | 345.39 | 347.90 | 343.18 | 343.87 | 2,526,301 | +0.18(+0.05%) |
Nov 05, 2021 | 348.74 | 349.30 | 342.92 | 343.69 | 3,312,359 | -3.53(-1.02%) |
Nov 04, 2021 | 345.91 | 348.20 | 344.63 | 347.22 | 3,440,936 | +2.99(+0.87%) |
Nov 03, 2021 | 342.04 | 344.59 | 340.75 | 344.22 | 2,549,870 | +1.57(+0.46%) |
Nov 02, 2021 | 341.64 | 344.15 | 340.61 | 342.66 | 2,537,561 | +0.75(+0.22%) |
Nov 01, 2021 | 347.98 | 346.25 | 340.24 | 341.90 | 3,623,369 | -4.91(-1.41%) |
Oct 29, 2021 | 345.49 | 349.99 | 345.21 | 346.81 | 4,094,836 | +0.16(+0.05%) |
Oct 28, 2021 | 347.98 | 348.86 | 346.09 | 346.65 | 2,736,487 | -0.70(-0.20%) |
Oct 27, 2021 | 345.06 | 349.99 | 344.54 | 347.35 | 3,044,706 | +2.91(+0.85%) |
Oct 26, 2021 | 348.35 | 344.33 | 344.44 | 3,205,722 | -1.92(-0.55%) | |
Oct 25, 2021 | 342.57 | 346.73 | 341.44 | 346.36 | 3,132,932 | +4.92(+1.44%) |
Oct 22, 2021 | 340.52 | 342.41 | 337.86 | 341.44 | 2,931,312 | +1.28(+0.38%) |
Oct 21, 2021 | 334.18 | 340.38 | 334.10 | 340.17 | 3,092,442 | +5.96(+1.78%) |
Oct 20, 2021 | 333.75 | 335.45 | 332.32 | 334.20 | 2,759,846 | +0.22(+0.07%) |
Oct 19, 2021 | 333.00 | 334.07 | 330.65 | 333.98 | 2,544,756 | +2.78(+0.84%) |
Oct 18, 2021 | 325.59 | 332.08 | 325.59 | 331.20 | 3,738,452 | +4.29(+1.31%) |
Oct 15, 2021 | 323.30 | 327.42 | 322.56 | 326.91 | 3,723,365 | +5.93(+1.85%) |
Oct 14, 2021 | 317.69 | 321.27 | 317.29 | 320.98 | 3,028,309 | +5.38(+1.71%) |
Oct 13, 2021 | 314.70 | 317.42 | 313.98 | 315.59 | 2,655,803 | +0.45(+0.14%) |
Oct 12, 2021 | 316.39 | 318.18 | 314.86 | 315.14 | 3,173,410 | +0.77(+0.25%) |
Oct 11, 2021 | 313.09 | 317.99 | 312.16 | 314.37 | 2,775,287 | +2.45(+0.79%) |
Oct 08, 2021 | 310.67 | 312.91 | 308.69 | 311.92 | 3,122,435 | -2.93(-0.93%) |
Oct 07, 2021 | 311.13 | 316.47 | 310.70 | 314.85 | 2,989,814 | +6.64(+2.16%) |
Oct 06, 2021 | 306.15 | 308.47 | 303.61 | 308.20 | 2,386,713 | +0.82(+0.27%) |
Oct 05, 2021 | 304.98 | 309.91 | 304.44 | 307.38 | 2,695,094 | +2.81(+0.92%) |
Oct 04, 2021 | 306.47 | 308.44 | 302.42 | 304.57 | 3,129,458 | -3.16(-1.03%) |
Oct 01, 2021 | 306.14 | 310.41 | 302.81 | 307.74 | 3,016,511 | +1.49(+0.49%) |
Sep 30, 2021 | 315.56 | 315.99 | 305.65 | 306.24 | 4,561,268 | -8.09(-2.57%) |
Sep 29, 2021 | 311.00 | 316.15 | 311.00 | 314.33 | 2,595,176 | +2.92(+0.94%) |
Sep 28, 2021 | 318.48 | 318.48 | 310.16 | 311.41 | 3,541,433 | -7.10(-2.23%) |
Sep 27, 2021 | 314.28 | 320.69 | 314.28 | 318.51 | 3,179,385 | +3.66(+1.16%) |
Sep 24, 2021 | 314.19 | 315.18 | 313.05 | 314.86 | 2,149,304 | +1.47(+0.47%) |
Sep 23, 2021 | 315.18 | 316.75 | 313.09 | 313.38 | 2,601,173 | -0.02(-0.01%) |
Sep 22, 2021 | 313.32 | 316.26 | 311.10 | 313.40 | 3,079,427 | +1.60(+0.51%) |
Sep 21, 2021 | 310.69 | 314.37 | 309.73 | 311.80 | 3,398,873 | +2.81(+0.91%) |
Sep 20, 2021 | 309.57 | 312.84 | 306.40 | 309.00 | 4,325,864 | -4.16(-1.33%) |
Sep 17, 2021 | 312.49 | 316.87 | 312.49 | 313.16 | 7,613,737 | -0.67(-0.21%) |
Sep 16, 2021 | 312.27 | 315.18 | 311.76 | 313.83 | 3,262,768 | +2.82(+0.91%) |
Sep 15, 2021 | 311.00 | 312.22 | 307.96 | 311.01 | 3,081,600 | +0.23(+0.07%) |
Sep 14, 2021 | 313.49 | 314.86 | 310.12 | 310.78 | 3,061,315 | -2.17(-0.69%) |
Sep 13, 2021 | 312.49 | 314.54 | 310.43 | 312.95 | 4,189,585 | +3.27(+1.05%) |
Sep 10, 2021 | 311.60 | 312.75 | 309.22 | 309.69 | 3,414,796 | +0.17(+0.05%) |
Sep 09, 2021 | 310.15 | 311.35 | 308.68 | 309.52 | 3,228,479 | +0.18(+0.06%) |
Sep 08, 2021 | 306.89 | 309.67 | 305.66 | 309.34 | 2,378,947 | +2.45(+0.80%) |
Sep 07, 2021 | 308.83 | 310.26 | 304.98 | 306.89 | 2,739,471 | -1.30(-0.42%) |
Sep 03, 2021 | 303.51 | 308.71 | 303.35 | 308.18 | 2,974,769 | +2.43(+0.79%) |
Sep 02, 2021 | 303.23 | 306.17 | 301.99 | 305.76 | 3,334,231 | +3.82(+1.27%) |
Sep 01, 2021 | 303.73 | 303.93 | 298.80 | 301.93 | 3,578,914 | -0.83(-0.27%) |
Aug 31, 2021 | 303.52 | 304.71 | 300.39 | 302.76 | 4,506,445 | -0.85(-0.28%) |
Aug 30, 2021 | 302.51 | 305.85 | 301.86 | 303.62 | 3,152,826 | +3.45(+1.15%) |
Aug 27, 2021 | 297.85 | 300.79 | 296.70 | 300.17 | 3,216,338 | +1.76(+0.59%) |
Aug 26, 2021 | 300.01 | 301.66 | 297.96 | 298.40 | 3,180,685 | -2.23(-0.74%) |
Aug 25, 2021 | 300.88 | 303.12 | 299.92 | 300.63 | 2,787,089 | -0.95(-0.31%) |
Aug 24, 2021 | 305.16 | 305.23 | 301.21 | 301.58 | 2,542,241 | -2.64(-0.87%) |
Aug 23, 2021 | 306.31 | 306.80 | 303.88 | 304.21 | 3,008,860 | -1.39(-0.46%) |
Aug 20, 2021 | 299.48 | 306.01 | 299.32 | 305.60 | 3,156,550 | +5.88(+1.96%) |
Aug 19, 2021 | 295.90 | 301.85 | 294.99 | 299.72 | 3,204,172 | +1.25(+0.42%) |
Aug 18, 2021 | 296.42 | 304.32 | 296.10 | 298.47 | 5,257,241 | +0.74(+0.25%) |
Aug 17, 2021 | 297.96 | 300.36 | 293.88 | 297.72 | 10,043,091 | -13.27(-4.27%) |
Aug 16, 2021 | 306.97 | 311.54 | 304.43 | 311.00 | 3,768,235 | +3.46(+1.13%) |
Aug 13, 2021 | 309.89 | 311.69 | 307.22 | 307.54 | 2,388,464 | -2.51(-0.81%) |
Aug 12, 2021 | 313.13 | 313.74 | 308.43 | 310.04 | 2,751,971 | -2.77(-0.88%) |
Aug 11, 2021 | 309.84 | 314.25 | 309.47 | 312.81 | 3,510,308 | +5.12(+1.67%) |
Aug 10, 2021 | 305.07 | 309.32 | 303.66 | 307.68 | 2,012,338 | +2.53(+0.83%) |
Aug 09, 2021 | 305.60 | 307.30 | 303.82 | 305.16 | 2,149,564 | -1.00(-0.33%) |
Aug 06, 2021 | 310.66 | 311.61 | 305.50 | 306.16 | 2,863,464 | -3.04(-0.98%) |
Aug 05, 2021 | 308.13 | 311.88 | 307.32 | 309.20 | 2,460,753 | +2.60(+0.85%) |
Aug 04, 2021 | 306.95 | 308.09 | 305.74 | 306.60 | 1,920,611 | -1.51(-0.49%) |
Aug 03, 2021 | 304.78 | 309.11 | 304.48 | 308.11 | 2,591,831 | +4.38(+1.44%) |
Aug 02, 2021 | 306.31 | 306.31 | 302.99 | 303.73 | 2,171,568 | -0.90(-0.30%) |
Jul 30, 2021 | 303.39 | 306.41 | 302.91 | 304.63 | 2,565,566 | +0.71(+0.23%) |
Jul 29, 2021 | 303.05 | 304.97 | 302.08 | 303.92 | 2,340,404 | +1.77(+0.59%) |
Jul 28, 2021 | 302.99 | 305.69 | 301.40 | 302.15 | 2,559,668 | -1.62(-0.53%) |
Jul 27, 2021 | 307.97 | 308.06 | 302.65 | 303.77 | 3,134,543 | -3.64(-1.18%) |
Jul 26, 2021 | 306.38 | 307.76 | 303.41 | 307.40 | 2,964,870 | -1.54(-0.50%) |
Jul 23, 2021 | 305.82 | 309.51 | 304.40 | 308.95 | 3,001,876 | +5.74(+1.89%) |
Jul 22, 2021 | 304.40 | 304.43 | 301.98 | 303.21 | 2,378,998 | +0.28(+0.09%) |
Jul 21, 2021 | 304.08 | 304.89 | 301.64 | 302.93 | 3,051,370 | +0.94(+0.31%) |
Jul 20, 2021 | 295.63 | 302.72 | 295.42 | 301.99 | 4,580,206 | +6.02(+2.03%) |
Jul 19, 2021 | 295.15 | 296.10 | 292.30 | 295.98 | 4,043,216 | -2.48(-0.83%) |
Jul 16, 2021 | 300.74 | 302.86 | 298.33 | 298.46 | 3,904,235 | -1.09(-0.36%) |
Jul 15, 2021 | 294.60 | 299.77 | 294.58 | 299.54 | 2,804,950 | +3.24(+1.09%) |
Jul 14, 2021 | 295.87 | 297.08 | 295.18 | 296.30 | 3,645,898 | +2.01(+0.68%) |
Jul 13, 2021 | 299.29 | 300.08 | 294.08 | 294.29 | 3,462,979 | -4.35(-1.46%) |
Jul 12, 2021 | 298.02 | 300.74 | 297.52 | 298.64 | 2,715,801 | -0.33(-0.11%) |
Jul 09, 2021 | 297.53 | 300.10 | 297.19 | 298.97 | 2,787,667 | +3.30(+1.11%) |
Jul 08, 2021 | 296.50 | 297.33 | 292.20 | 295.67 | 3,946,343 | -4.58(-1.53%) |
Jul 07, 2021 | 295.63 | 301.13 | 295.40 | 300.26 | 3,167,113 | +3.92(+1.32%) |
Jul 06, 2021 | 299.65 | 300.58 | 294.06 | 296.34 | 3,349,374 | -3.19(-1.07%) |
Jul 02, 2021 | 299.38 | 299.92 | 298.28 | 299.53 | 2,372,071 | +1.08(+0.36%) |
Jul 01, 2021 | 296.94 | 298.60 | 295.64 | 298.46 | 2,776,888 | +2.46(+0.83%) |
Jun 30, 2021 | 295.12 | 297.29 | 294.88 | 296.00 | 3,298,211 | +0.60(+0.20%) |
Jun 29, 2021 | 293.12 | 297.31 | 292.91 | 295.39 | 3,393,639 | +3.68(+1.26%) |
Jun 28, 2021 | 291.14 | 292.64 | 289.02 | 291.72 | 2,839,410 | +0.60(+0.21%) |
Jun 25, 2021 | 289.82 | 292.81 | 289.19 | 291.12 | 12,640,940 | +1.66(+0.57%) |
Jun 24, 2021 | 290.64 | 292.23 | 289.30 | 289.45 | 2,854,004 | +0.16(+0.05%) |
Jun 23, 2021 | 289.62 | 291.14 | 288.33 | 289.30 | 2,762,264 | -0.97(-0.33%) |
Jun 22, 2021 | 286.94 | 292.30 | 286.16 | 290.26 | 4,760,228 | +4.74(+1.66%) |
Jun 21, 2021 | 283.34 | 286.56 | 282.98 | 285.52 | 4,064,493 | +4.63(+1.65%) |
Jun 18, 2021 | 278.40 | 282.02 | 276.98 | 280.89 | 9,472,772 | -0.47(-0.17%) |
Jun 17, 2021 | 281.30 | 283.30 | 278.49 | 281.36 | 4,827,041 | +0.32(+0.11%) |
Jun 16, 2021 | 284.67 | 285.29 | 279.55 | 281.04 | 4,838,672 | -3.41(-1.20%) |
Jun 15, 2021 | 286.58 | 286.77 | 281.70 | 284.45 | 5,678,193 | -2.66(-0.93%) |
Jun 14, 2021 | 286.75 | 287.80 | 284.24 | 287.12 | 3,655,594 | -1.34(-0.47%) |
Jun 11, 2021 | 287.07 | 288.90 | 286.21 | 288.46 | 3,000,453 | +2.28(+0.80%) |
Jun 10, 2021 | 285.56 | 287.42 | 284.18 | 286.18 | 3,539,979 | +0.90(+0.32%) |
Jun 09, 2021 | 289.09 | 290.51 | 284.87 | 285.28 | 3,879,748 | -3.30(-1.14%) |
Jun 08, 2021 | 288.93 | 289.87 | 286.80 | 288.58 | 3,163,552 | +0.87(+0.30%) |
Jun 07, 2021 | 288.79 | 289.91 | 285.78 | 287.71 | 4,282,177 | -0.97(-0.34%) |
Jun 04, 2021 | 289.70 | 290.95 | 287.14 | 288.68 | 2,842,757 | -0.39(-0.13%) |
Jun 03, 2021 | 288.67 | 290.46 | 287.46 | 289.07 | 2,856,757 | -1.67(-0.57%) |
Jun 02, 2021 | 292.83 | 294.23 | 289.98 | 290.74 | 3,641,295 | -1.33(-0.45%) |
Jun 01, 2021 | 296.09 | 296.64 | 291.02 | 292.07 | 3,843,859 | -2.40(-0.82%) |
May 28, 2021 | 295.82 | 296.87 | 294.42 | 294.47 | 3,462,553 | +0.13(+0.04%) |
May 27, 2021 | 292.99 | 295.86 | 292.99 | 294.34 | 4,044,580 | +1.33(+0.45%) |
May 26, 2021 | 293.46 | 296.75 | 292.41 | 293.01 | 3,120,516 | +0.54(+0.18%) |
May 25, 2021 | 291.35 | 292.80 | 290.17 | 292.48 | 3,815,574 | +1.76(+0.61%) |
May 24, 2021 | 292.56 | 294.31 | 290.48 | 290.71 | 3,173,278 | -0.86(-0.29%) |
May 21, 2021 | 292.71 | 294.82 | 290.35 | 291.57 | 4,245,963 | -0.12(-0.04%) |
May 20, 2021 | 290.76 | 295.21 | 290.76 | 291.69 | 4,173,559 | +1.34(+0.46%) |
May 19, 2021 | 288.09 | 290.63 | 285.38 | 290.35 | 5,675,985 | -2.12(-0.73%) |
May 18, 2021 | 295.48 | 299.68 | 290.66 | 292.48 | 7,591,164 | -3.01(-1.02%) |
May 17, 2021 | 296.40 | 298.09 | 291.15 | 295.49 | 4,750,541 | -3.34(-1.12%) |
May 14, 2021 | 301.29 | 302.24 | 297.20 | 298.83 | 4,329,745 | -1.65(-0.55%) |
May 13, 2021 | 294.56 | 302.32 | 294.27 | 300.48 | 5,597,019 | +7.77(+2.66%) |
May 12, 2021 | 301.50 | 303.60 | 292.03 | 292.71 | 6,304,523 | -12.61(-4.13%) |
May 11, 2021 | 311.59 | 312.10 | 303.06 | 305.32 | 5,955,679 | -9.66(-3.07%) |
May 10, 2021 | 314.36 | 319.20 | 313.52 | 314.98 | 5,240,087 | +1.73(+0.55%) |
May 07, 2021 | 310.88 | 313.77 | 309.82 | 313.25 | 3,247,643 | +1.54(+0.49%) |
May 06, 2021 | 308.10 | 311.92 | 307.69 | 311.71 | 3,832,590 | +5.11(+1.67%) |
May 05, 2021 | 307.93 | 309.99 | 305.71 | 306.61 | 3,497,209 | -0.66(-0.22%) |
May 04, 2021 | 303.90 | 307.69 | 303.68 | 307.27 | 4,281,868 | +2.31(+0.76%) |