Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 274.04 | 276.29 | 269.48 | 271.33 | 3,723,112 | -5.92(-2.13%) |
May 27, 2022 | 269.44 | 277.25 | 268.80 | 277.25 | 1,189,237 | +8.80(+3.28%) |
May 26, 2022 | 264.10 | 269.88 | 261.71 | 268.45 | 1,287,005 | +7.38(+2.83%) |
May 25, 2022 | 261.23 | 265.06 | 258.51 | 261.07 | 939,939 | -2.85(-1.08%) |
May 24, 2022 | 260.84 | 265.15 | 258.75 | 263.92 | 780,033 | +1.63(+0.62%) |
May 23, 2022 | 260.54 | 263.65 | 254.70 | 262.29 | 886,491 | +3.71(+1.43%) |
May 20, 2022 | 263.55 | 264.78 | 251.88 | 258.58 | 1,426,202 | -3.89(-1.48%) |
May 19, 2022 | 263.31 | 264.04 | 258.39 | 262.47 | 768,549 | -2.79(-1.05%) |
May 18, 2022 | 272.73 | 273.54 | 264.30 | 265.25 | 1,048,903 | -9.39(-3.42%) |
May 17, 2022 | 276.99 | 276.99 | 271.43 | 274.64 | 609,726 | +1.19(+0.44%) |
May 16, 2022 | 275.36 | 277.69 | 273.00 | 273.45 | 628,117 | -2.74(-0.99%) |
May 13, 2022 | 272.72 | 280.14 | 271.01 | 276.19 | 829,055 | +4.78(+1.76%) |
May 12, 2022 | 270.73 | 275.60 | 266.86 | 271.40 | 802,502 | +0.68(+0.25%) |
May 11, 2022 | 273.48 | 278.14 | 269.90 | 270.73 | 821,256 | -4.06(-1.48%) |
May 10, 2022 | 274.56 | 280.19 | 272.10 | 274.79 | 1,043,844 | +4.03(+1.49%) |
May 09, 2022 | 278.87 | 279.58 | 269.91 | 270.76 | 1,151,227 | -11.02(-3.91%) |
May 06, 2022 | 279.83 | 283.81 | 276.94 | 281.79 | 999,173 | -0.26(-0.09%) |
May 05, 2022 | 284.41 | 286.43 | 276.58 | 282.04 | 1,072,695 | -5.46(-1.90%) |
May 04, 2022 | 279.99 | 287.76 | 275.29 | 287.51 | 827,378 | +7.43(+2.65%) |
May 03, 2022 | 278.42 | 283.33 | 276.43 | 280.07 | 1,264,132 | +2.39(+0.86%) |
May 02, 2022 | 285.38 | 290.34 | 270.08 | 277.68 | 1,491,013 | -5.78(-2.04%) |
Apr 29, 2022 | 309.42 | 309.42 | 282.44 | 283.46 | 1,963,841 | -28.99(-9.28%) |
Apr 28, 2022 | 308.26 | 314.62 | 301.49 | 312.45 | 1,134,134 | +6.66(+2.18%) |
Apr 27, 2022 | 305.47 | 309.62 | 304.12 | 305.79 | 862,108 | +0.93(+0.31%) |
Apr 26, 2022 | 314.64 | 314.80 | 304.81 | 304.85 | 1,136,266 | -10.97(-3.47%) |
Apr 25, 2022 | 313.79 | 316.21 | 308.80 | 315.83 | 1,134,262 | -0.20(-0.06%) |
Apr 22, 2022 | 325.91 | 327.56 | 315.61 | 316.02 | 1,067,598 | -11.61(-3.54%) |
Apr 21, 2022 | 329.15 | 336.01 | 326.82 | 327.64 | 1,030,223 | +0.24(+0.07%) |
Apr 20, 2022 | 326.55 | 328.60 | 324.56 | 327.40 | 963,298 | +2.39(+0.73%) |
Apr 19, 2022 | 322.75 | 325.53 | 320.78 | 325.01 | 732,824 | +1.71(+0.53%) |
Apr 18, 2022 | 322.71 | 326.84 | 321.22 | 323.31 | 947,458 | +0.78(+0.24%) |
Apr 14, 2022 | 325.24 | 327.15 | 322.46 | 322.53 | 802,477 | -1.81(-0.56%) |
Apr 13, 2022 | 322.85 | 326.07 | 322.53 | 324.34 | 741,789 | +0.80(+0.25%) |
Apr 12, 2022 | 328.67 | 329.26 | 322.50 | 323.54 | 727,968 | -4.24(-1.29%) |
Apr 11, 2022 | 327.19 | 329.50 | 325.09 | 327.79 | 818,451 | +0.10(+0.03%) |
Apr 08, 2022 | 327.98 | 330.54 | 326.59 | 327.69 | 705,189 | +0.02(+0.01%) |
Apr 07, 2022 | 324.55 | 328.79 | 322.27 | 327.67 | 857,739 | +2.98(+0.92%) |
Apr 06, 2022 | 319.54 | 324.92 | 318.26 | 324.69 | 842,973 | +4.41(+1.38%) |
Apr 05, 2022 | 320.37 | 325.77 | 319.98 | 320.28 | 958,240 | -0.75(-0.23%) |
Apr 04, 2022 | 323.56 | 325.05 | 320.12 | 321.03 | 743,409 | -2.06(-0.64%) |
Apr 01, 2022 | 320.59 | 326.10 | 320.23 | 323.09 | 960,618 | +3.14(+0.98%) |
Mar 31, 2022 | 321.86 | 325.33 | 319.85 | 319.94 | 1,367,834 | -0.75(-0.23%) |
Mar 30, 2022 | 320.76 | 321.29 | 317.85 | 320.69 | 905,460 | +0.40(+0.13%) |
Mar 29, 2022 | 323.83 | 323.83 | 319.69 | 320.29 | 1,341,479 | -0.24(-0.07%) |
Mar 28, 2022 | 317.30 | 321.37 | 316.04 | 320.52 | 1,277,292 | +3.22(+1.02%) |
Mar 25, 2022 | 312.56 | 317.32 | 311.75 | 317.30 | 903,412 | +5.47(+1.76%) |
Mar 24, 2022 | 309.14 | 312.01 | 308.58 | 311.83 | 598,306 | +3.54(+1.15%) |
Mar 23, 2022 | 307.64 | 311.98 | 306.72 | 308.29 | 960,253 | -1.44(-0.47%) |
Mar 22, 2022 | 308.67 | 311.04 | 302.53 | 309.74 | 1,992,685 | -2.61(-0.84%) |
Mar 21, 2022 | 312.66 | 316.95 | 310.90 | 312.35 | 2,047,295 | -0.47(-0.15%) |
Mar 18, 2022 | 309.85 | 314.57 | 307.57 | 312.82 | 2,557,472 | +2.41(+0.78%) |
Mar 17, 2022 | 303.14 | 310.90 | 303.09 | 310.41 | 1,563,936 | +6.30(+2.07%) |
Mar 16, 2022 | 302.93 | 307.71 | 299.37 | 304.12 | 1,610,145 | +1.87(+0.62%) |
Mar 15, 2022 | 294.49 | 302.34 | 292.31 | 302.25 | 1,628,910 | +10.18(+3.49%) |
Mar 14, 2022 | 290.88 | 295.53 | 290.49 | 292.07 | 1,840,577 | +1.90(+0.65%) |
Mar 11, 2022 | 289.56 | 293.85 | 288.79 | 290.17 | 1,274,404 | +1.70(+0.59%) |
Mar 10, 2022 | 281.20 | 290.28 | 281.20 | 288.47 | 1,374,410 | +2.56(+0.89%) |
Mar 09, 2022 | 276.30 | 288.55 | 275.93 | 285.92 | 1,408,109 | +13.82(+5.08%) |
Mar 08, 2022 | 281.39 | 284.89 | 271.96 | 272.10 | 1,387,786 | -11.25(-3.97%) |
Mar 07, 2022 | 285.12 | 287.32 | 283.19 | 283.35 | 2,354,416 | -5.27(-1.82%) |
Mar 04, 2022 | 286.52 | 290.09 | 284.75 | 288.61 | 1,384,521 | -0.46(-0.16%) |
Mar 03, 2022 | 290.29 | 291.72 | 286.57 | 289.07 | 1,512,945 | +1.35(+0.47%) |
Mar 02, 2022 | 286.41 | 289.38 | 283.52 | 287.73 | 1,429,671 | +2.95(+1.03%) |
Mar 01, 2022 | 287.31 | 289.85 | 283.04 | 284.78 | 2,289,721 | -2.26(-0.79%) |
Feb 28, 2022 | 283.46 | 287.38 | 282.23 | 287.04 | 1,408,820 | -0.80(-0.28%) |
Feb 25, 2022 | 283.27 | 287.89 | 283.43 | 287.83 | 1,218,654 | +4.74(+1.67%) |
Feb 24, 2022 | 270.54 | 283.88 | 268.43 | 283.10 | 1,757,964 | +7.74(+2.81%) |
Feb 23, 2022 | 280.76 | 281.33 | 274.47 | 275.36 | 1,382,865 | -4.95(-1.77%) |
Feb 22, 2022 | 279.54 | 281.83 | 277.00 | 280.31 | 1,427,161 | +1.46(+0.53%) |
Feb 18, 2022 | 278.85 | 0 | +2.71(+0.98%) | |||
Feb 17, 2022 | 277.50 | 278.12 | 273.79 | 276.13 | 1,132,228 | -3.94(-1.41%) |
Feb 16, 2022 | 279.04 | 280.92 | 275.72 | 280.07 | 844,003 | +0.52(+0.19%) |
Feb 15, 2022 | 278.99 | 282.69 | 275.66 | 279.55 | 1,040,402 | +4.56(+1.66%) |
Feb 14, 2022 | 278.77 | 279.54 | 272.72 | 274.99 | 1,257,744 | -3.48(-1.25%) |
Feb 11, 2022 | 282.00 | 284.75 | 276.66 | 278.47 | 1,211,534 | -3.79(-1.34%) |
Feb 10, 2022 | 284.28 | 288.90 | 280.65 | 282.26 | 1,172,684 | -6.38(-2.21%) |
Feb 09, 2022 | 285.26 | 290.69 | 284.11 | 288.64 | 882,639 | +5.76(+2.04%) |
Feb 08, 2022 | 279.38 | 283.89 | 272.43 | 282.88 | 1,358,171 | +1.76(+0.63%) |
Feb 07, 2022 | 283.98 | 284.93 | 280.68 | 281.12 | 1,232,986 | -5.10(-1.78%) |
Feb 04, 2022 | 275.38 | 291.20 | 272.00 | 286.22 | 2,486,691 | +14.55(+5.36%) |
Feb 03, 2022 | 272.57 | 270.53 | 271.67 | 1,064,745 | -2.09(-0.76%) | |
Feb 02, 2022 | 271.98 | 274.20 | 271.08 | 273.76 | 1,372,583 | +1.79(+0.66%) |
Feb 01, 2022 | 270.26 | 272.58 | 267.67 | 271.98 | 879,960 | +0.36(+0.13%) |
Jan 31, 2022 | 264.66 | 271.75 | 271.61 | 979,447 | +6.65(+2.51%) | |
Jan 28, 2022 | 258.00 | 265.01 | 254.58 | 264.96 | 1,067,804 | +8.14(+3.17%) |
Jan 27, 2022 | 264.05 | 266.70 | 255.86 | 256.82 | 1,191,046 | -5.70(-2.17%) |
Jan 26, 2022 | 263.42 | 268.62 | 260.62 | 262.52 | 1,143,578 | -0.02(-0.01%) |
Jan 25, 2022 | 264.98 | 266.10 | 258.65 | 262.54 | 1,565,169 | -5.83(-2.17%) |
Jan 24, 2022 | 260.25 | 270.18 | 258.79 | 268.37 | 2,304,661 | +7.09(+2.71%) |
Jan 21, 2022 | 266.24 | 268.03 | 260.45 | 261.27 | 1,632,058 | -3.76(-1.42%) |
Jan 20, 2022 | 265.40 | 270.27 | 264.81 | 265.03 | 1,228,192 | -0.37(-0.14%) |
Jan 19, 2022 | 268.95 | 270.68 | 265.17 | 265.40 | 1,120,554 | -2.01(-0.75%) |
Jan 18, 2022 | 265.77 | 269.07 | 261.90 | 267.41 | 1,402,386 | -0.75(-0.28%) |
Jan 14, 2022 | 268.17 | 0 | -6.85(-2.49%) | |||
Jan 13, 2022 | 281.61 | 282.86 | 274.35 | 275.01 | 1,026,612 | -7.13(-2.53%) |
Jan 12, 2022 | 283.14 | 285.32 | 281.82 | 282.14 | 1,202,317 | +0.00(+0.00%) |
Jan 11, 2022 | 276.82 | 284.04 | 273.91 | 282.14 | 1,378,155 | +5.59(+2.02%) |
Jan 10, 2022 | 275.70 | 277.17 | 271.11 | 276.55 | 1,547,368 | -0.76(-0.28%) |
Jan 07, 2022 | 284.64 | 284.88 | 277.10 | 277.32 | 1,288,750 | -7.57(-2.66%) |
Jan 06, 2022 | 283.77 | 287.84 | 282.19 | 284.89 | 1,343,175 | -2.45(-0.85%) |
Jan 05, 2022 | 288.10 | 289.56 | 285.30 | 287.34 | 1,342,488 | -1.25(-0.43%) |
Jan 04, 2022 | 288.37 | 289.24 | 284.57 | 288.59 | 1,159,120 | +1.01(+0.35%) |
Jan 03, 2022 | 294.38 | 294.72 | 287.05 | 287.58 | 824,620 | -7.18(-2.44%) |
Dec 31, 2021 | 292.96 | 297.00 | 292.01 | 294.75 | 700,506 | +0.72(+0.24%) |
Dec 30, 2021 | 296.15 | 297.70 | 294.03 | 294.04 | 486,339 | -0.83(-0.28%) |
Dec 29, 2021 | 290.73 | 295.87 | 289.95 | 294.87 | 858,205 | +3.61(+1.24%) |
Dec 28, 2021 | 292.92 | 295.46 | 290.97 | 291.26 | 599,097 | -1.40(-0.48%) |
Dec 27, 2021 | 288.65 | 292.93 | 286.59 | 292.67 | 516,034 | +5.90(+2.06%) |
Dec 23, 2021 | 289.30 | 290.46 | 286.27 | 286.76 | 1,405,087 | -1.58(-0.55%) |
Dec 22, 2021 | 287.65 | 289.24 | 286.70 | 288.34 | 728,292 | +0.77(+0.27%) |
Dec 21, 2021 | 286.77 | 290.41 | 285.03 | 287.57 | 1,232,891 | +2.66(+0.93%) |
Dec 20, 2021 | 284.23 | 285.58 | 281.29 | 284.91 | 1,490,644 | -1.82(-0.64%) |
Dec 17, 2021 | 289.25 | 289.68 | 284.13 | 286.73 | 3,034,347 | -2.70(-0.93%) |
Dec 16, 2021 | 290.92 | 292.56 | 287.61 | 289.43 | 1,574,512 | -0.76(-0.26%) |
Dec 15, 2021 | 288.49 | 290.44 | 285.58 | 290.19 | 1,501,436 | +1.73(+0.60%) |
Dec 14, 2021 | 286.81 | 290.58 | 285.13 | 288.47 | 1,323,772 | +0.33(+0.12%) |
Dec 13, 2021 | 288.05 | 290.55 | 285.97 | 288.13 | 1,093,280 | +0.07(+0.02%) |
Dec 10, 2021 | 291.95 | 291.95 | 285.86 | 288.07 | 1,440,467 | -1.73(-0.60%) |
Dec 09, 2021 | 293.69 | 294.76 | 289.73 | 289.79 | 1,028,378 | -5.33(-1.81%) |
Dec 08, 2021 | 296.01 | 298.05 | 293.84 | 295.13 | 805,736 | +0.23(+0.08%) |
Dec 07, 2021 | 294.40 | 296.96 | 292.50 | 294.90 | 974,568 | +3.17(+1.09%) |
Dec 06, 2021 | 289.71 | 292.52 | 288.07 | 291.74 | 898,448 | +4.50(+1.57%) |
Dec 03, 2021 | 293.40 | 293.79 | 284.77 | 287.23 | 1,459,881 | -4.32(-1.48%) |
Dec 02, 2021 | 285.61 | 293.15 | 285.61 | 291.56 | 1,502,588 | +6.07(+2.13%) |
Dec 01, 2021 | 292.74 | 295.93 | 285.26 | 285.49 | 1,463,187 | -4.57(-1.58%) |
Nov 30, 2021 | 289.06 | 292.27 | 287.34 | 290.06 | 5,092,703 | -0.90(-0.31%) |
Nov 29, 2021 | 291.37 | 292.35 | 286.41 | 290.96 | 1,274,953 | +2.53(+0.88%) |
Nov 26, 2021 | 287.84 | 289.48 | 281.99 | 288.43 | 899,238 | -4.52(-1.54%) |
Nov 24, 2021 | 290.30 | 293.65 | 288.34 | 292.95 | 1,148,792 | +1.69(+0.58%) |
Nov 23, 2021 | 293.09 | 294.58 | 289.10 | 291.26 | 1,171,091 | -1.50(-0.51%) |
Nov 22, 2021 | 290.98 | 295.02 | 288.40 | 292.76 | 1,311,398 | +1.71(+0.59%) |
Nov 19, 2021 | 288.48 | 294.04 | 286.31 | 291.06 | 1,338,994 | +1.92(+0.66%) |
Nov 18, 2021 | 294.49 | 294.95 | 289.08 | 289.14 | 1,305,955 | -4.88(-1.66%) |
Nov 17, 2021 | 297.27 | 298.47 | 293.98 | 294.02 | 1,351,479 | -3.01(-1.01%) |
Nov 16, 2021 | 295.21 | 301.98 | 295.10 | 297.03 | 1,308,695 | +2.39(+0.81%) |
Nov 15, 2021 | 294.07 | 297.80 | 292.80 | 294.64 | 1,130,484 | +0.10(+0.03%) |
Nov 12, 2021 | 293.95 | 295.19 | 292.60 | 294.54 | 1,155,727 | +1.06(+0.36%) |
Nov 11, 2021 | 292.15 | 294.42 | 288.91 | 293.48 | 1,186,944 | +1.51(+0.52%) |
Nov 10, 2021 | 291.20 | 291.97 | 1,399,344 | +0.19(+0.06%) | ||
Nov 09, 2021 | 289.67 | 295.31 | 289.41 | 291.78 | 1,396,272 | +0.90(+0.31%) |
Nov 08, 2021 | 284.16 | 292.24 | 283.20 | 290.88 | 1,146,194 | +7.92(+2.80%) |
Nov 05, 2021 | 287.23 | 287.37 | 280.47 | 282.96 | 1,496,048 | -1.44(-0.51%) |
Nov 04, 2021 | 287.11 | 291.76 | 283.83 | 284.40 | 2,192,526 | -4.80(-1.66%) |
Nov 03, 2021 | 299.87 | 299.87 | 288.90 | 289.19 | 1,919,114 | -9.60(-3.21%) |
Nov 02, 2021 | 301.89 | 302.92 | 296.25 | 298.80 | 1,639,762 | -2.11(-0.70%) |
Nov 01, 2021 | 310.81 | 306.79 | 300.15 | 300.90 | 1,362,200 | -12.84(-4.09%) |
Oct 29, 2021 | 311.16 | 319.95 | 303.03 | 313.74 | 1,648,529 | -0.64(-0.20%) |
Oct 28, 2021 | 310.46 | 315.04 | 310.46 | 314.38 | 1,946,409 | +4.12(+1.33%) |
Oct 27, 2021 | 313.58 | 315.58 | 310.03 | 310.26 | 1,057,855 | -3.30(-1.05%) |
Oct 26, 2021 | 314.34 | 315.25 | 313.56 | 996,075 | +0.13(+0.04%) | |
Oct 25, 2021 | 314.26 | 315.72 | 312.15 | 313.43 | 1,010,587 | -0.70(-0.22%) |
Oct 22, 2021 | 313.47 | 315.18 | 310.41 | 314.12 | 967,788 | +1.38(+0.44%) |
Oct 21, 2021 | 307.75 | 313.30 | 305.77 | 312.74 | 1,348,639 | +5.40(+1.76%) |
Oct 20, 2021 | 302.74 | 307.39 | 301.70 | 307.34 | 961,409 | +4.28(+1.41%) |
Oct 19, 2021 | 300.93 | 303.06 | 299.22 | 303.06 | 887,823 | +3.55(+1.19%) |
Oct 18, 2021 | 302.05 | 303.99 | 297.81 | 299.51 | 1,556,283 | -3.34(-1.10%) |
Oct 15, 2021 | 303.46 | 305.27 | 302.33 | 302.84 | 1,275,521 | +0.93(+0.31%) |
Oct 14, 2021 | 296.95 | 302.17 | 296.74 | 301.91 | 950,143 | +7.52(+2.55%) |
Oct 13, 2021 | 292.74 | 294.51 | 290.31 | 294.39 | 790,508 | +1.91(+0.65%) |
Oct 12, 2021 | 290.32 | 294.56 | 288.32 | 292.49 | 805,053 | +3.49(+1.21%) |
Oct 11, 2021 | 288.05 | 290.90 | 287.81 | 289.00 | 1,114,592 | +0.65(+0.22%) |
Oct 08, 2021 | 287.02 | 289.75 | 285.79 | 288.35 | 1,027,110 | +1.19(+0.42%) |
Oct 07, 2021 | 286.88 | 289.44 | 285.80 | 287.16 | 989,946 | +2.40(+0.84%) |
Oct 06, 2021 | 283.05 | 285.71 | 280.66 | 284.76 | 1,285,851 | -1.34(-0.47%) |
Oct 05, 2021 | 281.67 | 287.01 | 279.33 | 286.10 | 1,070,477 | +6.77(+2.43%) |
Oct 04, 2021 | 282.19 | 285.23 | 277.64 | 279.33 | 1,405,628 | -5.68(-1.99%) |
Oct 01, 2021 | 281.57 | 286.78 | 279.85 | 285.00 | 1,445,468 | +5.20(+1.86%) |
Sep 30, 2021 | 286.07 | 286.79 | 279.76 | 279.81 | 1,552,190 | -5.37(-1.88%) |
Sep 29, 2021 | 284.22 | 286.91 | 283.29 | 285.17 | 768,282 | +1.96(+0.69%) |
Sep 28, 2021 | 286.71 | 288.69 | 281.81 | 283.21 | 1,191,531 | -4.65(-1.62%) |
Sep 27, 2021 | 293.65 | 293.74 | 284.95 | 287.86 | 1,356,993 | -5.06(-1.73%) |
Sep 24, 2021 | 291.76 | 294.41 | 290.57 | 292.93 | 910,889 | +0.86(+0.30%) |
Sep 23, 2021 | 293.74 | 296.02 | 291.11 | 292.06 | 1,435,277 | -0.77(-0.26%) |
Sep 22, 2021 | 286.80 | 293.66 | 285.93 | 292.84 | 1,353,997 | +7.98(+2.80%) |
Sep 21, 2021 | 283.19 | 285.93 | 282.79 | 284.86 | 1,067,106 | +2.86(+1.01%) |
Sep 20, 2021 | 279.46 | 282.48 | 278.98 | 282.00 | 1,477,097 | -1.19(-0.42%) |
Sep 17, 2021 | 283.55 | 286.77 | 282.84 | 283.19 | 1,719,132 | -2.84(-0.99%) |
Sep 16, 2021 | 287.09 | 288.14 | 284.65 | 286.03 | 832,818 | -1.50(-0.52%) |
Sep 15, 2021 | 286.31 | 288.92 | 283.65 | 287.53 | 1,759,559 | +1.93(+0.68%) |
Sep 14, 2021 | 287.21 | 287.38 | 283.97 | 285.60 | 1,387,795 | -0.84(-0.29%) |
Sep 13, 2021 | 288.84 | 289.07 | 284.73 | 286.44 | 1,099,855 | +0.25(+0.09%) |
Sep 10, 2021 | 286.58 | 287.92 | 284.52 | 286.20 | 1,010,681 | -0.08(-0.03%) |
Sep 09, 2021 | 283.02 | 288.31 | 283.02 | 286.28 | 1,526,904 | +4.15(+1.47%) |
Sep 08, 2021 | 281.85 | 282.91 | 280.56 | 282.13 | 1,303,173 | +0.16(+0.06%) |
Sep 07, 2021 | 284.31 | 284.80 | 280.96 | 281.97 | 991,128 | -3.38(-1.18%) |
Sep 03, 2021 | 284.07 | 286.06 | 283.46 | 285.35 | 1,011,492 | +0.84(+0.30%) |
Sep 02, 2021 | 283.88 | 284.51 | 281.66 | 284.50 | 2,022,287 | +2.13(+0.76%) |
Sep 01, 2021 | 279.94 | 283.18 | 277.75 | 282.37 | 1,189,695 | +1.50(+0.53%) |
Aug 31, 2021 | 279.03 | 282.40 | 277.48 | 280.87 | 1,587,193 | +1.49(+0.53%) |
Aug 30, 2021 | 279.62 | 282.14 | 279.06 | 279.38 | 1,334,305 | +0.21(+0.07%) |
Aug 27, 2021 | 275.85 | 279.82 | 275.44 | 279.18 | 1,421,280 | +3.95(+1.43%) |
Aug 26, 2021 | 276.25 | 277.11 | 273.94 | 275.23 | 1,390,905 | +0.13(+0.05%) |
Aug 25, 2021 | 273.29 | 276.69 | 272.37 | 275.11 | 1,573,173 | +1.45(+0.53%) |
Aug 24, 2021 | 272.38 | 275.82 | 272.04 | 273.66 | 1,184,391 | +0.96(+0.35%) |
Aug 23, 2021 | 274.78 | 276.40 | 272.55 | 272.70 | 1,705,915 | -0.84(-0.31%) |
Aug 20, 2021 | 270.77 | 275.24 | 269.91 | 273.54 | 2,234,178 | +3.23(+1.20%) |
Aug 19, 2021 | 269.10 | 271.98 | 269.02 | 270.31 | 1,421,645 | -0.59(-0.22%) |
Aug 18, 2021 | 274.60 | 275.01 | 270.84 | 270.89 | 1,436,219 | -4.04(-1.47%) |
Aug 17, 2021 | 273.10 | 275.20 | 272.60 | 274.94 | 1,795,671 | +1.11(+0.40%) |
Aug 16, 2021 | 271.19 | 273.92 | 270.56 | 273.83 | 1,570,846 | +2.38(+0.88%) |
Aug 13, 2021 | 270.21 | 272.06 | 269.56 | 271.45 | 1,652,612 | +2.19(+0.81%) |
Aug 12, 2021 | 267.09 | 269.67 | 266.03 | 269.26 | 1,748,917 | +1.79(+0.67%) |
Aug 11, 2021 | 262.51 | 267.67 | 262.51 | 267.47 | 1,570,153 | +5.69(+2.17%) |
Aug 10, 2021 | 259.47 | 262.89 | 258.99 | 261.78 | 1,559,889 | +3.45(+1.33%) |
Aug 09, 2021 | 255.76 | 258.75 | 255.08 | 258.33 | 1,478,333 | +2.27(+0.89%) |
Aug 06, 2021 | 258.05 | 258.20 | 255.17 | 256.06 | 2,051,862 | -0.86(-0.34%) |
Aug 05, 2021 | 255.10 | 256.92 | 253.85 | 256.92 | 2,945,359 | +2.93(+1.15%) |
Aug 04, 2021 | 257.40 | 259.15 | 253.84 | 254.00 | 2,957,249 | -4.55(-1.76%) |
Aug 03, 2021 | 255.31 | 261.76 | 254.62 | 258.55 | 3,211,262 | +4.03(+1.58%) |
Aug 02, 2021 | 256.45 | 257.09 | 253.90 | 254.51 | 1,643,173 | -0.09(-0.03%) |
Jul 30, 2021 | 256.91 | 259.46 | 252.11 | 254.60 | 3,817,641 | -3.16(-1.23%) |
Jul 29, 2021 | 257.99 | 259.06 | 256.21 | 257.76 | 4,788,490 | +1.45(+0.56%) |
Jul 28, 2021 | 255.06 | 259.16 | 251.99 | 256.32 | 6,432,746 | +2.65(+1.04%) |
Jul 27, 2021 | 245.15 | 254.24 | 244.53 | 253.67 | 7,380,964 | +7.84(+3.19%) |
Jul 26, 2021 | 240.47 | 251.37 | 239.91 | 245.83 | 13,098,890 | +18.65(+8.21%) |
Jul 23, 2021 | 228.07 | 228.76 | 227.00 | 227.19 | 918,055 | -0.03(-0.01%) |
Jul 22, 2021 | 224.86 | 228.29 | 224.86 | 227.22 | 1,764,268 | +2.39(+1.06%) |
Jul 21, 2021 | 224.37 | 230.99 | 224.37 | 224.82 | 2,731,962 | +1.24(+0.56%) |
Jul 20, 2021 | 221.78 | 225.08 | 221.62 | 223.58 | 1,234,494 | +1.95(+0.88%) |
Jul 19, 2021 | 225.53 | 225.53 | 218.11 | 221.63 | 1,547,751 | -4.83(-2.13%) |
Jul 16, 2021 | 226.50 | 227.53 | 224.94 | 226.46 | 2,102,153 | +0.46(+0.20%) |
Jul 15, 2021 | 223.82 | 227.43 | 223.82 | 226.00 | 1,587,387 | +0.81(+0.36%) |
Jul 14, 2021 | 226.68 | 227.37 | 222.99 | 225.18 | 1,363,899 | -1.18(-0.52%) |
Jul 13, 2021 | 227.64 | 228.16 | 225.77 | 226.37 | 1,393,069 | -1.12(-0.49%) |
Jul 12, 2021 | 230.37 | 231.19 | 226.28 | 227.49 | 1,348,257 | -3.44(-1.49%) |
Jul 09, 2021 | 231.82 | 232.58 | 229.68 | 230.93 | 1,403,201 | +1.07(+0.47%) |
Jul 08, 2021 | 231.62 | 232.40 | 229.00 | 229.86 | 1,091,030 | -3.75(-1.61%) |
Jul 07, 2021 | 231.62 | 234.26 | 231.62 | 233.61 | 978,513 | +1.30(+0.56%) |
Jul 06, 2021 | 233.64 | 234.09 | 231.08 | 232.31 | 1,422,759 | -1.83(-0.78%) |
Jul 02, 2021 | 233.59 | 235.90 | 233.27 | 234.14 | 948,333 | +0.89(+0.38%) |
Jul 01, 2021 | 234.75 | 234.75 | 232.59 | 233.25 | 1,264,591 | -0.08(-0.03%) |
Jun 30, 2021 | 236.95 | 237.30 | 232.46 | 233.32 | 1,601,058 | -4.05(-1.70%) |
Jun 29, 2021 | 236.22 | 238.03 | 235.64 | 237.37 | 1,047,625 | +1.93(+0.82%) |
Jun 28, 2021 | 238.55 | 238.72 | 234.49 | 235.44 | 1,099,641 | -2.72(-1.14%) |
Jun 25, 2021 | 233.67 | 239.02 | 233.05 | 238.16 | 3,917,982 | +5.11(+2.19%) |
Jun 24, 2021 | 230.14 | 233.50 | 229.93 | 233.05 | 1,988,203 | +2.87(+1.25%) |
Jun 23, 2021 | 228.45 | 230.96 | 227.81 | 230.18 | 1,346,957 | +1.94(+0.85%) |
Jun 22, 2021 | 227.66 | 230.32 | 226.93 | 228.24 | 1,661,532 | -0.43(-0.19%) |
Jun 21, 2021 | 226.27 | 229.14 | 225.21 | 228.67 | 2,524,845 | +3.81(+1.69%) |
Jun 18, 2021 | 226.38 | 228.67 | 223.99 | 224.86 | 3,823,056 | -2.68(-1.18%) |
Jun 17, 2021 | 237.64 | 238.69 | 227.31 | 227.54 | 7,493,477 | -11.00(-4.61%) |
Jun 16, 2021 | 246.19 | 246.50 | 237.00 | 238.54 | 4,987,964 | -7.54(-3.07%) |
Jun 15, 2021 | 243.87 | 247.06 | 243.59 | 246.09 | 1,390,919 | +1.72(+0.70%) |
Jun 14, 2021 | 244.75 | 244.83 | 242.18 | 244.37 | 1,240,071 | -0.05(-0.02%) |
Jun 11, 2021 | 244.08 | 246.22 | 243.06 | 244.42 | 1,212,459 | +0.65(+0.27%) |
Jun 10, 2021 | 240.96 | 245.45 | 240.48 | 243.76 | 1,496,019 | +3.61(+1.50%) |
Jun 09, 2021 | 239.42 | 240.77 | 238.00 | 240.16 | 1,286,455 | +0.93(+0.39%) |
Jun 08, 2021 | 240.40 | 240.53 | 237.48 | 239.23 | 1,774,554 | -2.66(-1.10%) |
Jun 07, 2021 | 245.41 | 245.66 | 241.30 | 241.88 | 1,137,684 | -3.42(-1.39%) |
Jun 04, 2021 | 245.70 | 246.26 | 242.52 | 245.31 | 1,345,351 | -0.48(-0.19%) |
Jun 03, 2021 | 246.97 | 248.40 | 244.37 | 245.78 | 1,570,790 | -1.41(-0.57%) |
Jun 02, 2021 | 248.19 | 249.65 | 246.62 | 247.19 | 1,821,554 | -0.28(-0.11%) |