Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 298.41 | 299.13 | 294.83 | 295.67 | 1,552,908 | -4.59(-1.53%) |
May 27, 2022 | 292.71 | 300.92 | 292.71 | 300.25 | 673,784 | +8.83(+3.03%) |
May 26, 2022 | 291.91 | 294.17 | 290.45 | 291.43 | 642,650 | +0.92(+0.32%) |
May 25, 2022 | 290.13 | 292.55 | 285.71 | 290.51 | 1,243,199 | -1.00(-0.34%) |
May 24, 2022 | 285.11 | 292.59 | 284.36 | 291.51 | 1,196,390 | +5.27(+1.84%) |
May 23, 2022 | 282.48 | 286.32 | 277.99 | 286.24 | 780,357 | +6.43(+2.30%) |
May 20, 2022 | 279.45 | 280.46 | 276.33 | 279.81 | 677,712 | +2.81(+1.01%) |
May 19, 2022 | 273.28 | 279.31 | 271.47 | 277.00 | 1,230,776 | +2.57(+0.94%) |
May 18, 2022 | 282.70 | 283.21 | 273.57 | 274.44 | 697,486 | -8.55(-3.02%) |
May 17, 2022 | 287.62 | 287.62 | 279.57 | 282.99 | 706,946 | -2.42(-0.85%) |
May 16, 2022 | 284.81 | 287.14 | 282.74 | 285.41 | 667,572 | +0.57(+0.20%) |
May 13, 2022 | 283.30 | 285.54 | 278.65 | 284.84 | 875,955 | +3.93(+1.40%) |
May 12, 2022 | 281.72 | 283.77 | 276.88 | 280.91 | 875,668 | +1.21(+0.43%) |
May 11, 2022 | 280.25 | 286.43 | 279.04 | 279.70 | 1,191,795 | +0.38(+0.13%) |
May 10, 2022 | 284.46 | 286.38 | 278.42 | 279.33 | 1,419,153 | -1.18(-0.42%) |
May 09, 2022 | 295.99 | 296.60 | 279.65 | 280.51 | 1,314,923 | -20.74(-6.88%) |
May 06, 2022 | 309.21 | 310.23 | 297.22 | 301.25 | 1,289,741 | -11.08(-3.55%) |
May 05, 2022 | 318.37 | 319.38 | 308.90 | 312.33 | 939,198 | -5.28(-1.66%) |
May 04, 2022 | 311.26 | 318.52 | 309.35 | 317.60 | 1,127,712 | -1.65(-0.52%) |
May 03, 2022 | 322.86 | 323.24 | 315.92 | 319.25 | 1,010,917 | -2.72(-0.84%) |
May 02, 2022 | 334.14 | 335.29 | 315.51 | 321.97 | 1,250,785 | -10.24(-3.08%) |
Apr 29, 2022 | 353.35 | 353.63 | 331.25 | 332.20 | 1,552,791 | -24.56(-6.89%) |
Apr 28, 2022 | 353.35 | 357.42 | 349.45 | 356.77 | 646,607 | +6.79(+1.94%) |
Apr 27, 2022 | 353.85 | 357.99 | 349.70 | 349.98 | 751,278 | -2.52(-0.72%) |
Apr 26, 2022 | 358.31 | 361.21 | 351.91 | 352.50 | 894,381 | -4.29(-1.20%) |
Apr 25, 2022 | 360.30 | 361.03 | 351.23 | 356.80 | 1,044,141 | -3.00(-0.84%) |
Apr 22, 2022 | 368.51 | 369.62 | 359.49 | 359.80 | 639,226 | -9.13(-2.47%) |
Apr 21, 2022 | 376.05 | 377.15 | 368.89 | 368.93 | 613,916 | -6.56(-1.75%) |
Apr 20, 2022 | 369.63 | 376.78 | 369.38 | 375.49 | 661,974 | +6.02(+1.63%) |
Apr 19, 2022 | 368.41 | 372.27 | 367.55 | 369.47 | 581,665 | +3.18(+0.87%) |
Apr 18, 2022 | 365.32 | 368.08 | 364.29 | 366.28 | 735,884 | +0.99(+0.27%) |
Apr 14, 2022 | 363.56 | 367.26 | 361.33 | 365.29 | 571,261 | +2.55(+0.70%) |
Apr 13, 2022 | 364.33 | 366.21 | 360.21 | 362.74 | 652,315 | -1.00(-0.28%) |
Apr 12, 2022 | 359.24 | 364.50 | 356.73 | 363.74 | 668,916 | +4.44(+1.24%) |
Apr 11, 2022 | 366.06 | 368.13 | 356.63 | 359.30 | 733,511 | -6.39(-1.75%) |
Apr 08, 2022 | 366.62 | 368.32 | 365.06 | 365.69 | 589,004 | -0.22(-0.06%) |
Apr 07, 2022 | 362.16 | 367.20 | 359.64 | 365.92 | 681,267 | +0.55(+0.15%) |
Apr 06, 2022 | 355.26 | 366.13 | 352.87 | 365.36 | 938,467 | +11.50(+3.25%) |
Apr 05, 2022 | 350.82 | 360.09 | 350.82 | 353.86 | 898,458 | +1.45(+0.41%) |
Apr 04, 2022 | 354.67 | 355.91 | 347.37 | 352.42 | 652,947 | -2.15(-0.61%) |
Apr 01, 2022 | 349.88 | 355.24 | 349.25 | 354.57 | 690,777 | +5.57(+1.60%) |
Mar 31, 2022 | 355.87 | 358.09 | 348.99 | 349.00 | 1,188,134 | -5.26(-1.48%) |
Mar 30, 2022 | 353.54 | 355.39 | 351.74 | 354.26 | 488,852 | -0.28(-0.08%) |
Mar 29, 2022 | 350.98 | 356.26 | 342.12 | 354.53 | 1,030,179 | +11.72(+3.42%) |
Mar 28, 2022 | 336.78 | 344.13 | 336.28 | 342.81 | 772,764 | +6.58(+1.96%) |
Mar 25, 2022 | 334.44 | 336.60 | 331.76 | 336.23 | 590,910 | +2.57(+0.77%) |
Mar 24, 2022 | 329.11 | 333.65 | 329.08 | 333.65 | 723,197 | +4.53(+1.38%) |
Mar 23, 2022 | 330.89 | 332.63 | 327.44 | 329.12 | 794,369 | -2.08(-0.63%) |
Mar 22, 2022 | 330.38 | 332.11 | 326.51 | 331.20 | 727,991 | +2.52(+0.77%) |
Mar 21, 2022 | 327.97 | 332.15 | 326.56 | 328.68 | 735,876 | +1.66(+0.51%) |
Mar 18, 2022 | 332.27 | 333.24 | 325.49 | 327.03 | 1,503,692 | -0.06(-0.02%) |
Mar 17, 2022 | 320.74 | 328.56 | 320.72 | 327.09 | 692,785 | +7.21(+2.25%) |
Mar 16, 2022 | 318.86 | 321.73 | 313.87 | 319.88 | 996,642 | +2.31(+0.73%) |
Mar 15, 2022 | 324.51 | 324.51 | 314.71 | 317.58 | 908,114 | -2.62(-0.82%) |
Mar 14, 2022 | 327.58 | 328.35 | 318.99 | 320.20 | 756,976 | -5.26(-1.62%) |
Mar 11, 2022 | 329.04 | 331.73 | 325.25 | 325.46 | 511,911 | -3.27(-1.00%) |
Mar 10, 2022 | 326.81 | 330.00 | 325.65 | 328.73 | 680,330 | +0.04(+0.01%) |
Mar 09, 2022 | 329.03 | 331.70 | 325.07 | 328.70 | 727,616 | +2.16(+0.66%) |
Mar 08, 2022 | 332.64 | 333.94 | 325.67 | 326.54 | 659,203 | -7.96(-2.38%) |
Mar 07, 2022 | 334.53 | 338.29 | 332.50 | 334.50 | 700,235 | -1.08(-0.32%) |
Mar 04, 2022 | 329.69 | 337.79 | 328.56 | 335.57 | 784,225 | +3.91(+1.18%) |
Mar 03, 2022 | 326.36 | 332.67 | 325.47 | 331.66 | 821,987 | +6.82(+2.10%) |
Mar 02, 2022 | 320.07 | 325.61 | 319.31 | 324.84 | 813,618 | +5.61(+1.76%) |
Mar 01, 2022 | 317.90 | 322.20 | 315.73 | 319.23 | 754,086 | +3.52(+1.12%) |
Feb 28, 2022 | 318.88 | 320.20 | 313.52 | 315.70 | 1,170,212 | -6.83(-2.12%) |
Feb 25, 2022 | 314.72 | 322.55 | 315.54 | 322.53 | 944,546 | +9.84(+3.15%) |
Feb 24, 2022 | 310.32 | 314.17 | 304.83 | 312.69 | 1,676,110 | -1.62(-0.52%) |
Feb 23, 2022 | 331.86 | 331.86 | 313.26 | 314.31 | 1,509,273 | +9.84(+3.23%) |
Feb 22, 2022 | 304.94 | 307.47 | 302.42 | 304.46 | 902,261 | -1.05(-0.34%) |
Feb 18, 2022 | 305.51 | 0 | -2.22(-0.72%) | |||
Feb 17, 2022 | 312.11 | 312.11 | 307.48 | 307.74 | 779,709 | -5.03(-1.61%) |
Feb 16, 2022 | 313.57 | 314.44 | 308.57 | 312.77 | 563,169 | +0.12(+0.04%) |
Feb 15, 2022 | 318.18 | 319.09 | 311.83 | 312.65 | 788,572 | -3.60(-1.14%) |
Feb 14, 2022 | 318.29 | 321.23 | 315.11 | 316.26 | 764,538 | -2.25(-0.71%) |
Feb 11, 2022 | 319.62 | 321.52 | 314.61 | 318.51 | 622,989 | -0.82(-0.26%) |
Feb 10, 2022 | 323.33 | 326.87 | 317.52 | 319.32 | 711,276 | -8.98(-2.74%) |
Feb 09, 2022 | 325.79 | 328.64 | 323.87 | 328.31 | 593,055 | +6.00(+1.86%) |
Feb 08, 2022 | 323.23 | 325.14 | 320.43 | 322.30 | 622,468 | -0.28(-0.09%) |
Feb 07, 2022 | 322.67 | 324.31 | 320.04 | 322.58 | 695,138 | -0.09(-0.03%) |
Feb 04, 2022 | 324.56 | 326.81 | 321.02 | 322.67 | 887,038 | -3.98(-1.22%) |
Feb 03, 2022 | 327.45 | 328.70 | 326.65 | 633,023 | -2.69(-0.82%) | |
Feb 02, 2022 | 317.64 | 329.46 | 316.57 | 329.35 | 1,148,948 | +13.36(+4.23%) |
Feb 01, 2022 | 319.81 | 319.88 | 311.69 | 315.99 | 788,214 | -2.84(-0.89%) |
Jan 31, 2022 | 320.17 | 316.56 | 318.83 | 1,065,077 | -1.81(-0.57%) | |
Jan 28, 2022 | 308.71 | 320.66 | 303.20 | 320.64 | 991,706 | +12.72(+4.13%) |
Jan 27, 2022 | 309.84 | 314.48 | 305.19 | 307.92 | 1,038,845 | -1.71(-0.55%) |
Jan 26, 2022 | 313.33 | 318.14 | 307.40 | 309.62 | 835,444 | -3.84(-1.23%) |
Jan 25, 2022 | 311.07 | 315.49 | 307.08 | 313.46 | 941,913 | +0.33(+0.11%) |
Jan 24, 2022 | 313.48 | 313.84 | 303.24 | 313.13 | 1,051,703 | -1.09(-0.35%) |
Jan 21, 2022 | 315.55 | 316.82 | 311.24 | 314.22 | 932,271 | +0.83(+0.26%) |
Jan 20, 2022 | 317.03 | 322.38 | 312.63 | 313.39 | 841,456 | -4.11(-1.29%) |
Jan 19, 2022 | 320.29 | 324.26 | 317.35 | 317.50 | 777,039 | -2.39(-0.75%) |
Jan 18, 2022 | 321.02 | 321.38 | 316.42 | 319.89 | 1,004,108 | -1.83(-0.57%) |
Jan 14, 2022 | 321.73 | 0 | -2.30(-0.71%) | |||
Jan 13, 2022 | 326.74 | 327.93 | 323.19 | 324.03 | 613,354 | -2.71(-0.83%) |
Jan 12, 2022 | 321.93 | 327.93 | 321.93 | 326.74 | 586,105 | +4.07(+1.26%) |
Jan 11, 2022 | 320.61 | 323.40 | 317.27 | 322.67 | 641,061 | +2.69(+0.84%) |
Jan 10, 2022 | 316.32 | 321.57 | 316.19 | 319.97 | 603,008 | +3.48(+1.10%) |
Jan 07, 2022 | 323.69 | 325.08 | 316.28 | 316.50 | 812,945 | -8.39(-2.58%) |
Jan 06, 2022 | 323.69 | 326.18 | 319.62 | 324.88 | 722,402 | +3.18(+0.99%) |
Jan 05, 2022 | 323.63 | 325.02 | 318.06 | 321.71 | 752,093 | -2.90(-0.89%) |
Jan 04, 2022 | 324.61 | 327.12 | 323.29 | 324.61 | 878,118 | -0.22(-0.07%) |
Jan 03, 2022 | 331.91 | 332.04 | 319.80 | 324.83 | 865,797 | -8.25(-2.48%) |
Dec 31, 2021 | 331.64 | 335.57 | 331.34 | 333.08 | 491,579 | +1.87(+0.56%) |
Dec 30, 2021 | 331.69 | 332.64 | 328.72 | 331.21 | 489,861 | -0.14(-0.04%) |
Dec 29, 2021 | 330.27 | 331.98 | 327.96 | 331.36 | 495,485 | +1.78(+0.54%) |
Dec 28, 2021 | 327.33 | 329.68 | 326.64 | 329.58 | 559,745 | +1.62(+0.49%) |
Dec 27, 2021 | 323.25 | 327.97 | 322.35 | 327.96 | 472,441 | +5.65(+1.75%) |
Dec 23, 2021 | 324.18 | 324.39 | 319.66 | 322.31 | 596,249 | -2.65(-0.82%) |
Dec 22, 2021 | 323.16 | 325.93 | 322.56 | 324.96 | 541,572 | +3.24(+1.01%) |
Dec 21, 2021 | 325.67 | 328.44 | 320.76 | 321.73 | 825,031 | -3.72(-1.14%) |
Dec 20, 2021 | 322.04 | 326.47 | 318.05 | 325.44 | 678,871 | +3.76(+1.17%) |
Dec 17, 2021 | 323.45 | 328.11 | 321.17 | 321.68 | 1,540,500 | -1.12(-0.35%) |
Dec 16, 2021 | 320.88 | 323.89 | 318.51 | 322.80 | 1,002,411 | +1.33(+0.41%) |
Dec 15, 2021 | 316.58 | 322.91 | 316.58 | 321.47 | 937,740 | +8.19(+2.61%) |
Dec 14, 2021 | 316.50 | 316.86 | 309.04 | 313.28 | 1,089,217 | -0.82(-0.26%) |
Dec 13, 2021 | 307.31 | 315.94 | 306.99 | 314.10 | 917,649 | +6.38(+2.07%) |
Dec 10, 2021 | 303.74 | 308.19 | 302.81 | 307.72 | 783,042 | +5.04(+1.67%) |
Dec 09, 2021 | 303.73 | 305.05 | 301.63 | 302.68 | 1,156,792 | -0.98(-0.32%) |
Dec 08, 2021 | 300.91 | 304.21 | 297.74 | 303.66 | 665,362 | +2.79(+0.93%) |
Dec 07, 2021 | 301.50 | 304.52 | 299.87 | 300.88 | 761,039 | +0.67(+0.22%) |
Dec 06, 2021 | 298.16 | 301.18 | 295.35 | 300.20 | 891,263 | +3.68(+1.24%) |
Dec 03, 2021 | 297.10 | 298.20 | 293.04 | 296.52 | 705,390 | +0.31(+0.10%) |
Dec 02, 2021 | 290.82 | 299.43 | 290.04 | 296.22 | 815,643 | +8.28(+2.87%) |
Dec 01, 2021 | 291.52 | 297.70 | 287.75 | 287.94 | 729,166 | -1.55(-0.53%) |
Nov 30, 2021 | 292.04 | 294.73 | 288.25 | 289.49 | 1,664,367 | -3.99(-1.36%) |
Nov 29, 2021 | 292.35 | 296.18 | 289.15 | 293.48 | 499,403 | +4.31(+1.49%) |
Nov 26, 2021 | 293.79 | 296.56 | 289.17 | 289.17 | 417,089 | -7.10(-2.40%) |
Nov 24, 2021 | 292.42 | 297.03 | 291.70 | 296.27 | 274,472 | +4.13(+1.41%) |
Nov 23, 2021 | 291.28 | 293.60 | 289.82 | 292.14 | 367,539 | +1.05(+0.36%) |
Nov 22, 2021 | 293.34 | 295.02 | 290.49 | 291.09 | 572,987 | -2.25(-0.77%) |
Nov 19, 2021 | 298.44 | 298.44 | 293.32 | 293.34 | 586,763 | -3.63(-1.22%) |
Nov 18, 2021 | 295.69 | 298.13 | 296.67 | 296.98 | 670,919 | +2.04(+0.69%) |
Nov 17, 2021 | 288.77 | 296.24 | 286.18 | 294.93 | 731,757 | +4.74(+1.63%) |
Nov 16, 2021 | 293.86 | 294.30 | 288.91 | 290.19 | 483,106 | -3.14(-1.07%) |
Nov 15, 2021 | 291.11 | 293.34 | 288.18 | 293.33 | 403,465 | +2.26(+0.77%) |
Nov 12, 2021 | 290.62 | 292.70 | 287.81 | 291.08 | 481,403 | +0.14(+0.05%) |
Nov 11, 2021 | 291.05 | 291.15 | 287.50 | 290.94 | 248,002 | +1.65(+0.57%) |
Nov 10, 2021 | 287.45 | 289.28 | 528,524 | +1.90(+0.66%) | ||
Nov 09, 2021 | 286.24 | 288.98 | 285.44 | 287.38 | 564,699 | +1.36(+0.48%) |
Nov 08, 2021 | 286.17 | 287.36 | 282.01 | 286.02 | 588,273 | +0.51(+0.18%) |
Nov 05, 2021 | 295.75 | 295.75 | 282.76 | 285.51 | 732,229 | -8.55(-2.91%) |
Nov 04, 2021 | 294.46 | 298.14 | 292.67 | 294.06 | 597,761 | -0.17(-0.06%) |
Nov 03, 2021 | 299.34 | 301.49 | 291.81 | 294.23 | 520,628 | -4.39(-1.47%) |
Nov 02, 2021 | 294.92 | 301.25 | 292.36 | 298.62 | 948,621 | +5.37(+1.83%) |
Nov 01, 2021 | 294.15 | 293.73 | 286.00 | 293.25 | 596,010 | -0.48(-0.16%) |
Oct 29, 2021 | 291.19 | 296.85 | 290.29 | 293.73 | 1,536,865 | +0.50(+0.17%) |
Oct 28, 2021 | 286.21 | 293.77 | 286.21 | 293.24 | 844,489 | +8.12(+2.85%) |
Oct 27, 2021 | 289.85 | 289.76 | 284.55 | 285.12 | 476,374 | -3.93(-1.36%) |
Oct 26, 2021 | 289.86 | 289.04 | 465,485 | -1.44(-0.50%) | ||
Oct 25, 2021 | 289.08 | 291.72 | 286.63 | 290.49 | 400,315 | +1.93(+0.67%) |
Oct 22, 2021 | 286.52 | 289.31 | 286.25 | 288.56 | 511,072 | +3.38(+1.18%) |
Oct 21, 2021 | 286.26 | 286.52 | 283.18 | 285.18 | 481,689 | +0.06(+0.02%) |
Oct 20, 2021 | 284.53 | 285.59 | 282.93 | 285.12 | 568,217 | +1.27(+0.45%) |
Oct 19, 2021 | 285.49 | 286.43 | 283.05 | 283.85 | 437,969 | -1.08(-0.38%) |
Oct 18, 2021 | 283.39 | 286.35 | 281.70 | 284.92 | 741,374 | +2.48(+0.88%) |
Oct 15, 2021 | 289.03 | 289.19 | 279.89 | 282.45 | 1,100,192 | -5.71(-1.98%) |
Oct 14, 2021 | 281.99 | 288.42 | 280.33 | 288.16 | 854,583 | +7.57(+2.70%) |
Oct 13, 2021 | 274.86 | 281.17 | 274.14 | 280.59 | 571,193 | +5.31(+1.93%) |
Oct 12, 2021 | 268.75 | 276.93 | 268.06 | 275.28 | 658,465 | +8.14(+3.05%) |
Oct 11, 2021 | 265.26 | 267.78 | 263.68 | 267.13 | 385,866 | +2.10(+0.79%) |
Oct 08, 2021 | 266.64 | 267.26 | 264.50 | 265.03 | 406,346 | -1.60(-0.60%) |
Oct 07, 2021 | 267.31 | 270.11 | 265.53 | 266.63 | 622,018 | +0.10(+0.04%) |
Oct 06, 2021 | 260.85 | 267.12 | 259.50 | 266.53 | 1,050,971 | +5.45(+2.09%) |
Oct 05, 2021 | 264.76 | 264.95 | 260.74 | 261.08 | 1,006,252 | -2.47(-0.94%) |
Oct 04, 2021 | 262.17 | 264.74 | 261.46 | 263.55 | 1,157,627 | +0.75(+0.29%) |
Oct 01, 2021 | 263.52 | 264.47 | 259.77 | 262.80 | 782,032 | +0.09(+0.03%) |
Sep 30, 2021 | 268.92 | 268.92 | 262.09 | 262.71 | 1,102,898 | -4.62(-1.73%) |
Sep 29, 2021 | 265.30 | 269.11 | 264.85 | 267.33 | 657,814 | +2.48(+0.93%) |
Sep 28, 2021 | 260.53 | 266.24 | 258.49 | 264.85 | 1,112,005 | +2.46(+0.94%) |
Sep 27, 2021 | 268.71 | 269.94 | 262.32 | 262.39 | 704,359 | -6.31(-2.35%) |
Sep 24, 2021 | 270.41 | 272.07 | 267.38 | 268.71 | 735,962 | -1.36(-0.50%) |
Sep 23, 2021 | 273.47 | 274.78 | 269.59 | 270.07 | 968,634 | -3.33(-1.22%) |
Sep 22, 2021 | 277.53 | 277.53 | 271.85 | 273.40 | 889,389 | -2.42(-0.88%) |
Sep 21, 2021 | 276.27 | 279.11 | 275.74 | 275.82 | 576,790 | -0.19(-0.07%) |
Sep 20, 2021 | 274.49 | 279.12 | 272.85 | 276.01 | 649,349 | +0.97(+0.35%) |
Sep 17, 2021 | 278.59 | 281.27 | 274.34 | 275.04 | 1,593,446 | -5.62(-2.00%) |
Sep 16, 2021 | 282.52 | 284.26 | 279.37 | 280.65 | 515,871 | -1.88(-0.66%) |
Sep 15, 2021 | 281.54 | 284.86 | 280.73 | 282.53 | 517,598 | +1.85(+0.66%) |
Sep 14, 2021 | 283.22 | 283.22 | 278.49 | 280.68 | 614,686 | -1.57(-0.56%) |
Sep 13, 2021 | 285.22 | 287.28 | 282.11 | 282.25 | 684,687 | -1.78(-0.63%) |
Sep 10, 2021 | 285.07 | 287.33 | 283.40 | 284.04 | 598,340 | -0.83(-0.29%) |
Sep 09, 2021 | 290.76 | 290.76 | 284.44 | 284.86 | 652,670 | -5.59(-1.92%) |
Sep 08, 2021 | 286.32 | 292.58 | 286.32 | 290.45 | 597,032 | +3.37(+1.17%) |
Sep 07, 2021 | 290.88 | 291.46 | 284.87 | 287.09 | 591,995 | -3.57(-1.23%) |
Sep 03, 2021 | 290.16 | 290.89 | 286.15 | 290.65 | 490,561 | -0.25(-0.08%) |
Sep 02, 2021 | 289.87 | 291.12 | 287.59 | 290.90 | 651,905 | +1.19(+0.41%) |
Sep 01, 2021 | 284.50 | 290.27 | 283.25 | 289.71 | 717,317 | +5.34(+1.88%) |
Aug 31, 2021 | 280.78 | 285.04 | 278.46 | 284.37 | 946,869 | +2.69(+0.95%) |
Aug 30, 2021 | 278.68 | 281.84 | 278.68 | 281.68 | 792,609 | +2.51(+0.90%) |
Aug 27, 2021 | 278.98 | 279.99 | 277.28 | 279.17 | 538,940 | +1.25(+0.45%) |
Aug 26, 2021 | 278.94 | 280.57 | 277.88 | 277.92 | 713,947 | -0.10(-0.03%) |
Aug 25, 2021 | 278.51 | 279.88 | 277.53 | 278.02 | 732,412 | -1.27(-0.46%) |
Aug 24, 2021 | 282.13 | 282.45 | 276.69 | 279.29 | 852,636 | -2.99(-1.06%) |
Aug 23, 2021 | 284.93 | 286.07 | 282.06 | 282.28 | 720,460 | -2.68(-0.94%) |
Aug 20, 2021 | 282.98 | 286.86 | 281.48 | 284.96 | 734,763 | +1.59(+0.56%) |
Aug 19, 2021 | 281.35 | 284.46 | 281.13 | 283.37 | 654,159 | +1.98(+0.70%) |
Aug 18, 2021 | 279.58 | 282.18 | 279.30 | 281.39 | 1,238,027 | +0.62(+0.22%) |
Aug 17, 2021 | 279.19 | 281.30 | 277.94 | 280.77 | 804,153 | +1.23(+0.44%) |
Aug 16, 2021 | 277.43 | 279.95 | 276.06 | 279.54 | 783,242 | +3.02(+1.09%) |
Aug 13, 2021 | 277.20 | 277.93 | 275.24 | 276.51 | 640,493 | -0.29(-0.10%) |
Aug 12, 2021 | 275.27 | 277.25 | 273.70 | 276.81 | 658,342 | +2.64(+0.96%) |
Aug 11, 2021 | 273.86 | 275.69 | 272.73 | 274.17 | 575,486 | +0.88(+0.32%) |
Aug 10, 2021 | 274.00 | 276.68 | 272.38 | 273.29 | 950,804 | +1.07(+0.39%) |
Aug 09, 2021 | 267.66 | 272.72 | 267.25 | 272.22 | 846,988 | +4.44(+1.66%) |
Aug 06, 2021 | 271.29 | 273.32 | 267.73 | 267.78 | 679,173 | -3.67(-1.35%) |
Aug 05, 2021 | 270.48 | 271.45 | 267.54 | 271.45 | 1,324,079 | +2.11(+0.78%) |
Aug 04, 2021 | 273.03 | 275.59 | 267.68 | 269.35 | 1,692,489 | -2.70(-0.99%) |
Aug 03, 2021 | 274.11 | 275.08 | 269.90 | 272.04 | 1,622,741 | -1.26(-0.46%) |
Aug 02, 2021 | 275.98 | 276.81 | 273.22 | 273.30 | 877,155 | -1.29(-0.47%) |
Jul 30, 2021 | 275.23 | 278.52 | 274.54 | 274.59 | 1,185,170 | +0.59(+0.21%) |
Jul 29, 2021 | 275.30 | 276.80 | 273.83 | 274.00 | 559,210 | -1.05(-0.38%) |
Jul 28, 2021 | 276.31 | 277.60 | 274.07 | 275.05 | 693,038 | -0.79(-0.29%) |
Jul 27, 2021 | 275.87 | 276.95 | 274.00 | 275.84 | 795,281 | +0.21(+0.08%) |
Jul 26, 2021 | 274.82 | 276.01 | 272.99 | 275.63 | 690,960 | -0.12(-0.04%) |
Jul 23, 2021 | 272.59 | 276.24 | 271.74 | 275.75 | 625,252 | +4.00(+1.47%) |
Jul 22, 2021 | 270.64 | 272.53 | 270.23 | 271.75 | 843,303 | +0.84(+0.31%) |
Jul 21, 2021 | 273.63 | 274.14 | 270.75 | 270.91 | 854,582 | -3.43(-1.25%) |
Jul 20, 2021 | 273.12 | 275.92 | 273.12 | 274.34 | 860,768 | +3.23(+1.19%) |
Jul 19, 2021 | 274.99 | 275.54 | 268.74 | 271.11 | 987,553 | -4.76(-1.73%) |
Jul 16, 2021 | 276.20 | 277.62 | 275.29 | 275.87 | 784,276 | +0.41(+0.15%) |
Jul 15, 2021 | 275.45 | 276.41 | 273.94 | 275.47 | 782,794 | +0.44(+0.16%) |
Jul 14, 2021 | 272.41 | 276.48 | 272.41 | 275.03 | 717,053 | +2.37(+0.87%) |
Jul 13, 2021 | 275.77 | 276.21 | 272.23 | 272.66 | 708,625 | -3.04(-1.10%) |
Jul 12, 2021 | 273.89 | 276.44 | 273.80 | 275.70 | 789,094 | +1.81(+0.66%) |
Jul 09, 2021 | 270.35 | 274.19 | 269.31 | 273.89 | 588,645 | +3.95(+1.47%) |
Jul 08, 2021 | 269.62 | 272.40 | 269.20 | 269.93 | 779,277 | -0.90(-0.33%) |
Jul 07, 2021 | 270.74 | 272.18 | 268.02 | 270.83 | 1,161,831 | +0.23(+0.08%) |
Jul 06, 2021 | 265.63 | 271.11 | 264.12 | 270.60 | 837,010 | +4.59(+1.72%) |
Jul 02, 2021 | 264.65 | 266.57 | 263.30 | 266.01 | 1,075,642 | +2.09(+0.79%) |
Jul 01, 2021 | 264.10 | 266.11 | 263.08 | 263.92 | 784,901 | -0.31(-0.12%) |
Jun 30, 2021 | 266.36 | 268.76 | 263.77 | 264.23 | 814,820 | -2.45(-0.92%) |
Jun 29, 2021 | 267.54 | 268.57 | 266.49 | 266.68 | 709,749 | -0.90(-0.33%) |
Jun 28, 2021 | 268.03 | 268.15 | 265.86 | 267.58 | 540,632 | -0.22(-0.08%) |
Jun 25, 2021 | 265.33 | 268.06 | 264.49 | 267.80 | 817,615 | +2.56(+0.96%) |
Jun 24, 2021 | 266.71 | 267.73 | 264.17 | 265.24 | 732,066 | -1.69(-0.63%) |
Jun 23, 2021 | 264.69 | 267.96 | 264.12 | 266.93 | 728,845 | +1.15(+0.43%) |
Jun 22, 2021 | 266.68 | 268.54 | 265.67 | 265.78 | 564,125 | -0.97(-0.36%) |
Jun 21, 2021 | 263.09 | 267.57 | 262.18 | 266.74 | 835,471 | +4.56(+1.74%) |
Jun 18, 2021 | 261.00 | 263.33 | 260.00 | 262.18 | 2,284,862 | +2.39(+0.92%) |
Jun 17, 2021 | 256.74 | 259.83 | 255.20 | 259.79 | 711,241 | +3.01(+1.17%) |
Jun 16, 2021 | 258.07 | 259.70 | 256.68 | 256.78 | 847,681 | -0.86(-0.33%) |
Jun 15, 2021 | 258.43 | 258.96 | 256.81 | 257.64 | 513,682 | -1.26(-0.49%) |
Jun 14, 2021 | 258.35 | 259.05 | 256.63 | 258.90 | 601,390 | +0.72(+0.28%) |
Jun 11, 2021 | 257.44 | 258.45 | 256.02 | 258.19 | 658,817 | +0.30(+0.12%) |
Jun 10, 2021 | 256.07 | 258.28 | 255.98 | 257.89 | 554,382 | +1.42(+0.55%) |
Jun 09, 2021 | 256.61 | 257.68 | 255.94 | 256.46 | 545,922 | +0.38(+0.15%) |
Jun 08, 2021 | 254.95 | 256.73 | 254.39 | 256.08 | 678,247 | +1.90(+0.75%) |
Jun 07, 2021 | 252.84 | 255.79 | 251.84 | 254.18 | 897,496 | +2.19(+0.87%) |
Jun 04, 2021 | 253.58 | 253.99 | 251.08 | 251.99 | 948,919 | -0.12(-0.05%) |
Jun 03, 2021 | 251.24 | 252.57 | 250.24 | 252.11 | 916,611 | +0.75(+0.30%) |
Jun 02, 2021 | 250.60 | 252.87 | 248.93 | 251.36 | 1,148,563 | +2.12(+0.85%) |