Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 353.22 | 353.51 | 331.13 | 332.09 | 1,553,322 | -24.56(-6.89%) |
Apr 28, 2022 | 353.22 | 357.30 | 349.33 | 356.65 | 646,828 | +6.78(+1.94%) |
Apr 27, 2022 | 353.72 | 357.86 | 349.59 | 349.86 | 751,535 | -2.52(-0.72%) |
Apr 26, 2022 | 358.19 | 361.09 | 351.79 | 352.38 | 894,686 | -4.29(-1.20%) |
Apr 25, 2022 | 360.18 | 360.90 | 351.11 | 356.67 | 1,044,498 | -3.00(-0.84%) |
Apr 22, 2022 | 368.38 | 369.49 | 359.37 | 359.68 | 639,445 | -9.13(-2.47%) |
Apr 21, 2022 | 375.92 | 377.02 | 368.76 | 368.81 | 614,126 | -6.55(-1.75%) |
Apr 20, 2022 | 369.50 | 376.65 | 369.25 | 375.36 | 662,200 | +6.02(+1.63%) |
Apr 19, 2022 | 368.29 | 372.15 | 367.42 | 369.34 | 581,864 | +3.18(+0.87%) |
Apr 18, 2022 | 365.19 | 367.96 | 364.17 | 366.16 | 736,135 | +0.99(+0.27%) |
Apr 14, 2022 | 363.43 | 367.13 | 361.20 | 365.17 | 571,456 | +2.55(+0.70%) |
Apr 13, 2022 | 364.21 | 366.09 | 360.08 | 362.62 | 652,539 | -1.00(-0.28%) |
Apr 12, 2022 | 359.12 | 364.37 | 356.61 | 363.62 | 669,145 | +4.44(+1.24%) |
Apr 11, 2022 | 365.94 | 368.00 | 356.51 | 359.18 | 733,762 | -6.39(-1.75%) |
Apr 08, 2022 | 366.50 | 368.20 | 364.93 | 365.57 | 589,205 | -0.22(-0.06%) |
Apr 07, 2022 | 362.04 | 367.08 | 359.52 | 365.79 | 681,500 | +0.55(+0.15%) |
Apr 06, 2022 | 355.14 | 366.01 | 352.75 | 365.24 | 938,788 | +11.50(+3.25%) |
Apr 05, 2022 | 350.70 | 359.97 | 350.70 | 353.74 | 898,765 | +1.45(+0.41%) |
Apr 04, 2022 | 354.55 | 355.79 | 347.25 | 352.29 | 653,171 | -2.15(-0.61%) |
Apr 01, 2022 | 349.76 | 355.12 | 349.13 | 354.45 | 691,013 | +5.57(+1.60%) |
Mar 31, 2022 | 355.75 | 357.97 | 348.87 | 348.88 | 1,188,540 | -5.26(-1.48%) |
Mar 30, 2022 | 353.42 | 355.27 | 351.62 | 354.14 | 489,019 | -0.28(-0.08%) |
Mar 29, 2022 | 350.86 | 356.14 | 342.00 | 354.41 | 1,030,532 | +11.72(+3.42%) |
Mar 28, 2022 | 336.67 | 344.01 | 336.17 | 342.69 | 773,028 | +6.58(+1.96%) |
Mar 25, 2022 | 334.33 | 336.48 | 331.64 | 336.11 | 591,112 | +2.57(+0.77%) |
Mar 24, 2022 | 329.00 | 333.54 | 328.97 | 333.54 | 723,444 | +4.53(+1.38%) |
Mar 23, 2022 | 330.78 | 332.52 | 327.33 | 329.01 | 794,641 | -2.08(-0.63%) |
Mar 22, 2022 | 330.27 | 331.99 | 326.40 | 331.09 | 728,240 | +2.52(+0.77%) |
Mar 21, 2022 | 327.85 | 332.04 | 326.45 | 328.57 | 736,128 | +1.65(+0.51%) |
Mar 18, 2022 | 332.15 | 333.13 | 325.38 | 326.92 | 1,504,206 | -0.06(-0.02%) |
Mar 17, 2022 | 320.63 | 328.44 | 320.61 | 326.98 | 693,022 | +7.20(+2.25%) |
Mar 16, 2022 | 318.75 | 321.62 | 313.77 | 319.77 | 996,983 | +2.31(+0.73%) |
Mar 15, 2022 | 324.40 | 324.40 | 314.61 | 317.47 | 908,425 | -2.62(-0.82%) |
Mar 14, 2022 | 327.46 | 328.24 | 318.88 | 320.09 | 757,235 | -5.26(-1.62%) |
Mar 11, 2022 | 328.93 | 331.62 | 325.13 | 325.35 | 512,086 | -3.27(-1.00%) |
Mar 10, 2022 | 326.70 | 329.89 | 325.54 | 328.62 | 680,562 | +0.04(+0.01%) |
Mar 09, 2022 | 328.91 | 331.59 | 324.96 | 328.58 | 727,865 | +2.16(+0.66%) |
Mar 08, 2022 | 332.52 | 333.82 | 325.55 | 326.42 | 659,429 | -7.96(-2.38%) |
Mar 07, 2022 | 334.42 | 338.18 | 332.39 | 334.38 | 700,475 | -1.08(-0.32%) |
Mar 04, 2022 | 329.58 | 337.67 | 328.44 | 335.46 | 784,493 | +3.91(+1.18%) |
Mar 03, 2022 | 326.25 | 332.56 | 325.36 | 331.55 | 822,268 | +6.82(+2.10%) |
Mar 02, 2022 | 319.96 | 325.50 | 319.21 | 324.73 | 813,897 | +5.61(+1.76%) |
Mar 01, 2022 | 317.79 | 322.09 | 315.62 | 319.12 | 754,343 | +3.52(+1.12%) |
Feb 28, 2022 | 318.77 | 320.10 | 313.41 | 315.60 | 1,170,612 | -6.83(-2.12%) |
Feb 25, 2022 | 314.61 | 322.44 | 315.43 | 322.42 | 944,869 | +9.84(+3.15%) |
Feb 24, 2022 | 310.21 | 314.06 | 304.73 | 312.58 | 1,676,684 | -1.62(-0.51%) |
Feb 23, 2022 | 331.75 | 331.75 | 313.15 | 314.20 | 1,509,789 | +9.84(+3.23%) |
Feb 22, 2022 | 304.84 | 307.37 | 302.32 | 304.36 | 902,569 | -1.05(-0.34%) |
Feb 18, 2022 | 305.41 | 0 | -2.22(-0.72%) | |||
Feb 17, 2022 | 312.01 | 312.01 | 307.37 | 307.63 | 779,976 | -5.03(-1.61%) |
Feb 16, 2022 | 313.46 | 314.33 | 308.47 | 312.66 | 563,362 | +0.12(+0.04%) |
Feb 15, 2022 | 318.07 | 318.98 | 311.72 | 312.55 | 788,841 | -3.60(-1.14%) |
Feb 14, 2022 | 318.18 | 321.12 | 315.00 | 316.15 | 764,800 | -2.25(-0.71%) |
Feb 11, 2022 | 319.51 | 321.41 | 314.50 | 318.40 | 623,202 | -0.82(-0.26%) |
Feb 10, 2022 | 323.21 | 326.75 | 317.41 | 319.21 | 711,519 | -8.98(-2.74%) |
Feb 09, 2022 | 325.68 | 328.53 | 323.76 | 328.19 | 593,258 | +6.00(+1.86%) |
Feb 08, 2022 | 323.12 | 325.03 | 320.32 | 322.19 | 622,681 | -0.28(-0.09%) |
Feb 07, 2022 | 322.56 | 324.20 | 319.94 | 322.47 | 695,375 | -0.09(-0.03%) |
Feb 04, 2022 | 324.45 | 326.70 | 320.91 | 322.56 | 887,341 | -3.98(-1.22%) |
Feb 03, 2022 | 327.34 | 328.58 | 326.54 | 633,240 | -2.69(-0.82%) | |
Feb 02, 2022 | 317.54 | 329.35 | 316.46 | 329.23 | 1,149,341 | +13.35(+4.23%) |
Feb 01, 2022 | 319.70 | 319.77 | 311.58 | 315.88 | 788,484 | -2.84(-0.89%) |
Jan 31, 2022 | 320.06 | 316.45 | 318.72 | 1,065,441 | -1.81(-0.57%) | |
Jan 28, 2022 | 308.61 | 320.55 | 303.10 | 320.53 | 992,045 | +12.72(+4.13%) |
Jan 27, 2022 | 309.73 | 314.37 | 305.09 | 307.81 | 1,039,200 | -1.71(-0.55%) |
Jan 26, 2022 | 313.22 | 318.03 | 307.29 | 309.52 | 835,730 | -3.84(-1.23%) |
Jan 25, 2022 | 310.96 | 315.38 | 306.97 | 313.36 | 942,235 | +0.33(+0.11%) |
Jan 24, 2022 | 313.37 | 313.74 | 303.13 | 313.03 | 1,052,063 | -1.08(-0.35%) |
Jan 21, 2022 | 315.44 | 316.71 | 311.13 | 314.11 | 932,590 | +0.83(+0.26%) |
Jan 20, 2022 | 316.92 | 322.27 | 312.52 | 313.29 | 841,744 | -4.11(-1.29%) |
Jan 19, 2022 | 320.18 | 324.15 | 317.24 | 317.39 | 777,305 | -2.39(-0.75%) |
Jan 18, 2022 | 320.91 | 321.27 | 316.31 | 319.78 | 1,004,452 | -1.83(-0.57%) |
Jan 14, 2022 | 321.62 | 0 | -2.30(-0.71%) | |||
Jan 13, 2022 | 326.63 | 327.82 | 323.08 | 323.92 | 613,564 | -2.71(-0.83%) |
Jan 12, 2022 | 321.82 | 327.82 | 321.82 | 326.63 | 586,306 | +4.07(+1.26%) |
Jan 11, 2022 | 320.50 | 323.29 | 317.16 | 322.56 | 641,280 | +2.69(+0.84%) |
Jan 10, 2022 | 316.21 | 321.46 | 316.08 | 319.86 | 603,214 | +3.48(+1.10%) |
Jan 07, 2022 | 323.58 | 324.97 | 316.18 | 316.39 | 813,223 | -8.38(-2.58%) |
Jan 06, 2022 | 323.58 | 326.06 | 319.51 | 324.77 | 722,649 | +3.17(+0.99%) |
Jan 05, 2022 | 323.52 | 324.91 | 317.95 | 321.60 | 752,350 | -2.90(-0.89%) |
Jan 04, 2022 | 324.50 | 327.01 | 323.18 | 324.50 | 878,418 | -0.22(-0.07%) |
Jan 03, 2022 | 331.79 | 331.93 | 319.69 | 324.72 | 866,093 | -8.25(-2.48%) |
Dec 31, 2021 | 331.53 | 335.46 | 331.23 | 332.97 | 491,748 | +1.87(+0.56%) |
Dec 30, 2021 | 331.58 | 332.53 | 328.61 | 331.10 | 490,029 | -0.14(-0.04%) |
Dec 29, 2021 | 330.16 | 331.87 | 327.85 | 331.24 | 495,654 | +1.78(+0.54%) |
Dec 28, 2021 | 327.22 | 329.56 | 326.53 | 329.46 | 559,937 | +1.62(+0.49%) |
Dec 27, 2021 | 323.14 | 327.86 | 322.24 | 327.85 | 472,603 | +5.64(+1.75%) |
Dec 23, 2021 | 324.07 | 324.28 | 319.55 | 322.20 | 596,453 | -2.65(-0.82%) |
Dec 22, 2021 | 323.05 | 325.82 | 322.45 | 324.85 | 541,757 | +3.24(+1.01%) |
Dec 21, 2021 | 325.56 | 328.33 | 320.65 | 321.62 | 825,313 | -3.72(-1.14%) |
Dec 20, 2021 | 321.93 | 326.36 | 317.94 | 325.33 | 679,103 | +3.76(+1.17%) |
Dec 17, 2021 | 323.34 | 328.00 | 321.06 | 321.57 | 1,541,027 | -1.12(-0.35%) |
Dec 16, 2021 | 320.77 | 323.78 | 318.40 | 322.69 | 1,002,754 | +1.33(+0.42%) |
Dec 15, 2021 | 316.47 | 322.80 | 316.47 | 321.36 | 938,060 | +8.19(+2.61%) |
Dec 14, 2021 | 316.39 | 316.75 | 308.93 | 313.17 | 1,089,590 | -0.82(-0.26%) |
Dec 13, 2021 | 307.21 | 315.83 | 306.88 | 313.99 | 917,963 | +6.37(+2.07%) |
Dec 10, 2021 | 303.64 | 308.08 | 302.71 | 307.62 | 783,310 | +5.04(+1.67%) |
Dec 09, 2021 | 303.63 | 304.94 | 301.52 | 302.58 | 1,157,188 | -0.98(-0.32%) |
Dec 08, 2021 | 300.81 | 304.11 | 297.63 | 303.56 | 665,589 | +2.78(+0.93%) |
Dec 07, 2021 | 301.40 | 304.42 | 299.76 | 300.77 | 761,299 | +0.67(+0.22%) |
Dec 06, 2021 | 298.06 | 301.07 | 295.25 | 300.10 | 891,568 | +3.68(+1.24%) |
Dec 03, 2021 | 297.00 | 298.10 | 292.94 | 296.42 | 705,631 | +0.31(+0.10%) |
Dec 02, 2021 | 290.72 | 299.33 | 289.94 | 296.11 | 815,922 | +8.27(+2.87%) |
Dec 01, 2021 | 291.42 | 297.60 | 287.65 | 287.84 | 729,415 | -1.55(-0.53%) |
Nov 30, 2021 | 291.94 | 294.63 | 288.15 | 289.39 | 1,664,936 | -3.99(-1.36%) |
Nov 29, 2021 | 292.25 | 296.08 | 289.05 | 293.37 | 499,574 | +4.31(+1.49%) |
Nov 26, 2021 | 293.69 | 296.46 | 289.07 | 289.07 | 417,231 | -7.10(-2.40%) |
Nov 24, 2021 | 292.32 | 296.93 | 291.60 | 296.17 | 274,566 | +4.13(+1.41%) |
Nov 23, 2021 | 291.18 | 293.50 | 289.72 | 292.04 | 367,665 | +1.05(+0.36%) |
Nov 22, 2021 | 293.24 | 294.92 | 290.39 | 290.99 | 573,183 | -2.25(-0.77%) |
Nov 19, 2021 | 298.34 | 298.34 | 293.22 | 293.24 | 586,964 | -3.63(-1.22%) |
Nov 18, 2021 | 295.59 | 298.03 | 296.56 | 296.88 | 671,148 | +2.04(+0.69%) |
Nov 17, 2021 | 288.67 | 296.14 | 286.08 | 294.83 | 732,007 | +4.74(+1.63%) |
Nov 16, 2021 | 293.76 | 294.20 | 288.81 | 290.10 | 483,271 | -3.14(-1.07%) |
Nov 15, 2021 | 291.01 | 293.24 | 288.08 | 293.23 | 403,603 | +2.25(+0.77%) |
Nov 12, 2021 | 290.52 | 292.61 | 287.72 | 290.98 | 481,567 | +0.14(+0.05%) |
Nov 11, 2021 | 290.95 | 291.05 | 287.40 | 290.84 | 248,087 | +1.65(+0.57%) |
Nov 10, 2021 | 287.35 | 289.18 | 528,705 | +1.90(+0.66%) | ||
Nov 09, 2021 | 286.14 | 288.88 | 285.34 | 287.28 | 564,892 | +1.36(+0.48%) |
Nov 08, 2021 | 286.07 | 287.26 | 281.91 | 285.92 | 588,474 | +0.51(+0.18%) |
Nov 05, 2021 | 295.65 | 295.65 | 282.66 | 285.41 | 732,480 | -8.55(-2.91%) |
Nov 04, 2021 | 294.36 | 298.04 | 292.57 | 293.96 | 597,965 | -0.17(-0.06%) |
Nov 03, 2021 | 299.24 | 301.38 | 291.71 | 294.13 | 520,806 | -4.39(-1.47%) |
Nov 02, 2021 | 294.81 | 301.14 | 292.26 | 298.52 | 948,946 | +5.37(+1.83%) |
Nov 01, 2021 | 294.06 | 293.63 | 285.90 | 293.15 | 596,214 | -0.48(-0.16%) |
Oct 29, 2021 | 291.09 | 296.75 | 290.19 | 293.63 | 1,537,391 | +0.49(+0.17%) |
Oct 28, 2021 | 286.11 | 293.67 | 286.11 | 293.14 | 844,778 | +8.12(+2.85%) |
Oct 27, 2021 | 289.75 | 289.66 | 284.45 | 285.02 | 476,537 | -3.93(-1.36%) |
Oct 26, 2021 | 289.76 | 288.95 | 465,645 | -1.44(-0.50%) | ||
Oct 25, 2021 | 288.98 | 291.62 | 286.53 | 290.39 | 400,452 | +1.93(+0.67%) |
Oct 22, 2021 | 286.43 | 289.21 | 286.15 | 288.46 | 511,247 | +3.38(+1.18%) |
Oct 21, 2021 | 286.16 | 286.43 | 283.08 | 285.08 | 481,854 | +0.06(+0.02%) |
Oct 20, 2021 | 284.43 | 285.49 | 282.84 | 285.02 | 568,412 | +1.27(+0.45%) |
Oct 19, 2021 | 285.39 | 286.33 | 282.95 | 283.75 | 438,119 | -1.08(-0.38%) |
Oct 18, 2021 | 283.30 | 286.25 | 281.61 | 284.83 | 741,627 | +2.48(+0.88%) |
Oct 15, 2021 | 288.93 | 289.09 | 279.80 | 282.35 | 1,100,568 | -5.71(-1.98%) |
Oct 14, 2021 | 281.89 | 288.32 | 280.23 | 288.06 | 854,876 | +7.57(+2.70%) |
Oct 13, 2021 | 274.77 | 281.07 | 274.04 | 280.50 | 571,388 | +5.31(+1.93%) |
Oct 12, 2021 | 268.66 | 276.83 | 267.97 | 275.18 | 658,691 | +8.14(+3.05%) |
Oct 11, 2021 | 265.17 | 267.69 | 263.59 | 267.04 | 385,998 | +2.10(+0.79%) |
Oct 08, 2021 | 266.55 | 267.17 | 264.41 | 264.94 | 406,485 | -1.60(-0.60%) |
Oct 07, 2021 | 267.22 | 270.02 | 265.44 | 266.54 | 622,230 | +0.10(+0.04%) |
Oct 06, 2021 | 260.76 | 267.03 | 259.41 | 266.44 | 1,051,330 | +5.44(+2.09%) |
Oct 05, 2021 | 264.67 | 264.86 | 260.65 | 261.00 | 1,006,596 | -2.47(-0.94%) |
Oct 04, 2021 | 262.08 | 264.65 | 261.38 | 263.46 | 1,158,023 | +0.75(+0.29%) |
Oct 01, 2021 | 263.44 | 264.38 | 259.68 | 262.71 | 782,299 | +0.09(+0.03%) |
Sep 30, 2021 | 268.83 | 268.83 | 262.00 | 262.62 | 1,103,276 | -4.61(-1.73%) |
Sep 29, 2021 | 265.21 | 269.02 | 264.76 | 267.24 | 658,039 | +2.47(+0.93%) |
Sep 28, 2021 | 260.44 | 266.15 | 258.40 | 264.76 | 1,112,386 | +2.46(+0.94%) |
Sep 27, 2021 | 268.62 | 269.84 | 262.23 | 262.30 | 704,600 | -6.31(-2.35%) |
Sep 24, 2021 | 270.32 | 271.97 | 267.29 | 268.62 | 736,214 | -1.36(-0.50%) |
Sep 23, 2021 | 273.38 | 274.69 | 269.50 | 269.98 | 968,965 | -3.33(-1.22%) |
Sep 22, 2021 | 277.44 | 277.44 | 271.75 | 273.31 | 889,693 | -2.42(-0.88%) |
Sep 21, 2021 | 276.17 | 279.02 | 275.64 | 275.73 | 576,987 | -0.19(-0.07%) |
Sep 20, 2021 | 274.40 | 279.03 | 272.75 | 275.92 | 649,571 | +0.97(+0.35%) |
Sep 17, 2021 | 278.50 | 281.18 | 274.25 | 274.94 | 1,593,991 | -5.61(-2.00%) |
Sep 16, 2021 | 282.42 | 284.16 | 279.27 | 280.56 | 516,048 | -1.87(-0.66%) |
Sep 15, 2021 | 281.44 | 284.76 | 280.64 | 282.43 | 517,775 | +1.85(+0.66%) |
Sep 14, 2021 | 283.12 | 283.12 | 278.39 | 280.58 | 614,896 | -1.57(-0.56%) |
Sep 13, 2021 | 285.13 | 287.18 | 282.02 | 282.16 | 684,922 | -1.78(-0.63%) |
Sep 10, 2021 | 284.98 | 287.23 | 283.31 | 283.94 | 598,545 | -0.83(-0.29%) |
Sep 09, 2021 | 290.66 | 290.66 | 284.34 | 284.77 | 652,893 | -5.59(-1.92%) |
Sep 08, 2021 | 286.22 | 292.48 | 286.22 | 290.35 | 597,236 | +3.37(+1.17%) |
Sep 07, 2021 | 290.78 | 291.36 | 284.77 | 286.99 | 592,198 | -3.57(-1.23%) |
Sep 03, 2021 | 290.06 | 290.79 | 286.05 | 290.56 | 490,729 | -0.25(-0.08%) |
Sep 02, 2021 | 289.77 | 291.02 | 287.49 | 290.80 | 652,128 | +1.19(+0.41%) |
Sep 01, 2021 | 284.41 | 290.17 | 283.15 | 289.62 | 717,562 | +5.34(+1.88%) |
Aug 31, 2021 | 280.68 | 284.94 | 278.36 | 284.27 | 947,193 | +2.69(+0.95%) |
Aug 30, 2021 | 278.58 | 281.74 | 278.58 | 281.59 | 792,880 | +2.51(+0.90%) |
Aug 27, 2021 | 278.89 | 279.89 | 277.19 | 279.07 | 539,124 | +1.25(+0.45%) |
Aug 26, 2021 | 278.85 | 280.47 | 277.78 | 277.83 | 714,191 | -0.10(-0.03%) |
Aug 25, 2021 | 278.42 | 279.79 | 277.43 | 277.92 | 732,663 | -1.27(-0.46%) |
Aug 24, 2021 | 282.03 | 282.35 | 276.59 | 279.20 | 852,927 | -2.99(-1.06%) |
Aug 23, 2021 | 284.84 | 285.97 | 281.96 | 282.18 | 720,706 | -2.68(-0.94%) |
Aug 20, 2021 | 282.89 | 286.76 | 281.38 | 284.86 | 735,015 | +1.59(+0.56%) |
Aug 19, 2021 | 281.25 | 284.36 | 281.03 | 283.27 | 654,382 | +1.98(+0.70%) |
Aug 18, 2021 | 279.49 | 282.09 | 279.20 | 281.30 | 1,238,450 | +0.62(+0.22%) |
Aug 17, 2021 | 279.10 | 281.20 | 277.84 | 280.67 | 804,428 | +1.23(+0.44%) |
Aug 16, 2021 | 277.33 | 279.86 | 275.96 | 279.44 | 783,510 | +3.02(+1.09%) |
Aug 13, 2021 | 277.11 | 277.83 | 275.15 | 276.42 | 640,712 | -0.29(-0.10%) |
Aug 12, 2021 | 275.17 | 277.15 | 273.61 | 276.71 | 658,567 | +2.64(+0.96%) |
Aug 11, 2021 | 273.77 | 275.60 | 272.63 | 274.07 | 575,683 | +0.88(+0.32%) |
Aug 10, 2021 | 273.91 | 276.59 | 272.28 | 273.20 | 951,129 | +1.07(+0.39%) |
Aug 09, 2021 | 267.57 | 272.63 | 267.16 | 272.12 | 847,278 | +4.44(+1.66%) |
Aug 06, 2021 | 271.19 | 273.22 | 267.64 | 267.69 | 679,405 | -3.67(-1.35%) |
Aug 05, 2021 | 270.39 | 271.36 | 267.45 | 271.36 | 1,324,532 | +2.11(+0.78%) |
Aug 04, 2021 | 272.93 | 275.50 | 267.58 | 269.25 | 1,693,068 | -2.70(-0.99%) |
Aug 03, 2021 | 274.01 | 274.99 | 269.81 | 271.95 | 1,623,296 | -1.26(-0.46%) |
Aug 02, 2021 | 275.88 | 276.72 | 273.13 | 273.21 | 877,455 | -1.29(-0.47%) |
Jul 30, 2021 | 275.14 | 278.42 | 274.44 | 274.50 | 1,185,575 | +0.59(+0.22%) |
Jul 29, 2021 | 275.21 | 276.70 | 273.73 | 273.91 | 559,401 | -1.05(-0.38%) |
Jul 28, 2021 | 276.22 | 277.50 | 273.98 | 274.95 | 693,275 | -0.79(-0.29%) |
Jul 27, 2021 | 275.77 | 276.86 | 273.91 | 275.74 | 795,553 | +0.21(+0.08%) |
Jul 26, 2021 | 274.73 | 275.92 | 272.90 | 275.53 | 691,196 | -0.12(-0.04%) |
Jul 23, 2021 | 272.49 | 276.15 | 271.64 | 275.66 | 625,465 | +4.00(+1.47%) |
Jul 22, 2021 | 270.55 | 272.43 | 270.14 | 271.66 | 843,591 | +0.84(+0.31%) |
Jul 21, 2021 | 273.54 | 274.05 | 270.66 | 270.82 | 854,874 | -3.43(-1.25%) |
Jul 20, 2021 | 273.03 | 275.82 | 273.03 | 274.24 | 861,062 | +3.22(+1.19%) |
Jul 19, 2021 | 274.89 | 275.45 | 268.65 | 271.02 | 987,891 | -4.76(-1.73%) |
Jul 16, 2021 | 276.10 | 277.53 | 275.19 | 275.78 | 784,544 | +0.40(+0.15%) |
Jul 15, 2021 | 275.36 | 276.31 | 273.85 | 275.38 | 783,062 | +0.44(+0.16%) |
Jul 14, 2021 | 272.32 | 276.39 | 272.32 | 274.94 | 717,298 | +2.37(+0.87%) |
Jul 13, 2021 | 275.67 | 276.11 | 272.13 | 272.56 | 708,867 | -3.04(-1.10%) |
Jul 12, 2021 | 273.79 | 276.35 | 273.71 | 275.60 | 789,364 | +1.81(+0.66%) |
Jul 09, 2021 | 270.25 | 274.10 | 269.21 | 273.79 | 588,846 | +3.95(+1.46%) |
Jul 08, 2021 | 269.52 | 272.31 | 269.11 | 269.84 | 779,543 | -0.90(-0.33%) |
Jul 07, 2021 | 270.65 | 272.09 | 267.93 | 270.74 | 1,162,228 | +0.23(+0.08%) |
Jul 06, 2021 | 265.54 | 271.01 | 264.04 | 270.51 | 837,296 | +4.59(+1.72%) |
Jul 02, 2021 | 264.56 | 266.48 | 263.21 | 265.92 | 1,076,010 | +2.09(+0.79%) |
Jul 01, 2021 | 264.01 | 266.02 | 262.99 | 263.83 | 785,169 | -0.31(-0.12%) |
Jun 30, 2021 | 266.27 | 268.67 | 263.68 | 264.14 | 815,099 | -2.45(-0.92%) |
Jun 29, 2021 | 267.45 | 268.48 | 266.40 | 266.59 | 709,992 | -0.90(-0.33%) |
Jun 28, 2021 | 267.94 | 268.06 | 265.76 | 267.49 | 540,817 | -0.22(-0.08%) |
Jun 25, 2021 | 265.24 | 267.97 | 264.39 | 267.71 | 817,895 | +2.56(+0.96%) |
Jun 24, 2021 | 266.62 | 267.64 | 264.08 | 265.15 | 732,317 | -1.69(-0.63%) |
Jun 23, 2021 | 264.60 | 267.87 | 264.04 | 266.84 | 729,094 | +1.15(+0.43%) |
Jun 22, 2021 | 266.59 | 268.44 | 265.58 | 265.69 | 564,318 | -0.97(-0.36%) |
Jun 21, 2021 | 263.00 | 267.48 | 262.09 | 266.65 | 835,757 | +4.56(+1.74%) |
Jun 18, 2021 | 260.92 | 263.24 | 259.91 | 262.09 | 2,285,644 | +2.39(+0.92%) |
Jun 17, 2021 | 256.66 | 259.74 | 255.11 | 259.70 | 711,484 | +3.01(+1.17%) |
Jun 16, 2021 | 257.98 | 259.61 | 256.59 | 256.69 | 847,971 | -0.86(-0.33%) |
Jun 15, 2021 | 258.34 | 258.87 | 256.72 | 257.55 | 513,858 | -1.26(-0.49%) |
Jun 14, 2021 | 258.26 | 258.96 | 256.55 | 258.82 | 601,596 | +0.72(+0.28%) |
Jun 11, 2021 | 257.36 | 258.36 | 255.93 | 258.10 | 659,042 | +0.30(+0.11%) |
Jun 10, 2021 | 255.99 | 258.19 | 255.89 | 257.80 | 554,572 | +1.42(+0.56%) |
Jun 09, 2021 | 256.52 | 257.59 | 255.85 | 256.38 | 546,109 | +0.38(+0.15%) |
Jun 08, 2021 | 254.86 | 256.64 | 254.30 | 255.99 | 678,479 | +1.90(+0.75%) |
Jun 07, 2021 | 252.76 | 255.71 | 251.75 | 254.09 | 897,803 | +2.19(+0.87%) |
Jun 04, 2021 | 253.49 | 253.90 | 250.99 | 251.90 | 949,244 | -0.12(-0.05%) |
Jun 03, 2021 | 251.15 | 252.49 | 250.16 | 252.02 | 916,924 | +0.75(+0.30%) |
Jun 02, 2021 | 250.51 | 252.78 | 248.85 | 251.27 | 1,148,956 | +2.12(+0.85%) |
Jun 01, 2021 | 247.23 | 249.25 | 245.73 | 249.15 | 591,017 | +2.69(+1.09%) |
May 28, 2021 | 246.13 | 246.96 | 244.86 | 246.47 | 1,727,803 | +2.28(+0.93%) |
May 27, 2021 | 243.86 | 245.07 | 241.77 | 244.19 | 1,123,376 | +0.25(+0.10%) |
May 26, 2021 | 243.38 | 245.89 | 243.00 | 243.94 | 810,557 | +0.71(+0.29%) |
May 25, 2021 | 242.78 | 244.39 | 240.94 | 243.23 | 484,487 | +0.28(+0.11%) |
May 24, 2021 | 242.23 | 244.07 | 241.21 | 242.95 | 611,865 | +1.50(+0.62%) |
May 21, 2021 | 243.11 | 244.95 | 240.18 | 241.45 | 825,001 | -2.23(-0.92%) |
May 20, 2021 | 240.72 | 244.20 | 240.14 | 243.68 | 1,291,436 | +2.40(+0.99%) |
May 19, 2021 | 239.73 | 241.28 | 235.95 | 241.28 | 747,944 | +0.85(+0.35%) |
May 18, 2021 | 239.66 | 241.39 | 238.87 | 240.44 | 1,011,483 | -0.88(-0.37%) |
May 17, 2021 | 239.71 | 242.45 | 238.64 | 241.32 | 815,414 | +2.73(+1.14%) |
May 14, 2021 | 238.39 | 240.16 | 237.31 | 238.59 | 530,927 | -0.44(-0.18%) |
May 13, 2021 | 235.66 | 240.59 | 235.28 | 239.02 | 701,545 | +3.70(+1.57%) |
May 12, 2021 | 239.46 | 240.38 | 235.18 | 235.32 | 773,777 | -4.02(-1.68%) |
May 11, 2021 | 240.52 | 241.54 | 237.57 | 239.35 | 794,347 | -2.48(-1.02%) |
May 10, 2021 | 242.25 | 244.15 | 241.38 | 241.82 | 709,641 | -0.10(-0.04%) |
May 07, 2021 | 240.07 | 242.21 | 239.24 | 241.92 | 662,269 | +1.80(+0.75%) |
May 06, 2021 | 240.19 | 241.47 | 239.07 | 240.12 | 749,037 | +0.51(+0.21%) |
May 05, 2021 | 242.67 | 243.18 | 238.60 | 239.61 | 853,266 | -4.13(-1.69%) |
May 04, 2021 | 243.92 | 246.98 | 242.86 | 243.74 | 792,061 | +1.15(+0.47%) |