Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 258.39 | 270.00 | 269.26 | 238,137 | +10.51(+4.06%) | |
Jan 28, 2022 | 254.72 | 259.60 | 249.50 | 258.75 | 296,413 | +4.30(+1.69%) |
Jan 27, 2022 | 259.68 | 261.14 | 254.19 | 254.45 | 136,753 | -3.66(-1.42%) |
Jan 26, 2022 | 263.91 | 271.98 | 257.00 | 258.11 | 192,462 | -2.15(-0.83%) |
Jan 25, 2022 | 258.65 | 261.45 | 257.31 | 260.26 | 397,741 | -4.74(-1.79%) |
Jan 24, 2022 | 267.88 | 270.14 | 262.08 | 265.00 | 605,337 | -14.25(-5.10%) |
Jan 21, 2022 | 280.95 | 282.95 | 276.93 | 279.25 | 185,686 | -2.23(-0.79%) |
Jan 20, 2022 | 283.81 | 288.92 | 280.83 | 281.48 | 142,356 | +2.76(+0.99%) |
Jan 19, 2022 | 284.27 | 289.88 | 278.34 | 278.72 | 138,052 | -2.06(-0.73%) |
Jan 18, 2022 | 284.82 | 288.80 | 280.56 | 280.78 | 176,738 | -10.72(-3.68%) |
Jan 14, 2022 | 291.50 | 0 | +3.17(+1.10%) | |||
Jan 13, 2022 | 295.38 | 295.38 | 287.32 | 288.33 | 132,901 | -4.88(-1.66%) |
Jan 12, 2022 | 305.95 | 307.97 | 293.01 | 293.21 | 161,848 | -12.38(-4.05%) |
Jan 11, 2022 | 302.24 | 306.23 | 298.92 | 305.59 | 259,128 | +3.93(+1.30%) |
Jan 10, 2022 | 301.52 | 303.14 | 295.38 | 301.66 | 333,611 | -10.92(-3.49%) |
Jan 07, 2022 | 326.36 | 328.71 | 312.49 | 312.58 | 388,695 | -20.09(-6.04%) |
Jan 06, 2022 | 334.33 | 338.45 | 326.56 | 332.67 | 129,773 | -4.90(-1.45%) |
Jan 05, 2022 | 342.98 | 345.80 | 337.16 | 337.57 | 232,637 | -6.43(-1.87%) |
Jan 04, 2022 | 345.16 | 346.83 | 342.72 | 344.00 | 192,371 | -7.06(-2.01%) |
Jan 03, 2022 | 348.36 | 352.23 | 345.07 | 351.06 | 143,844 | +0.40(+0.11%) |
Dec 31, 2021 | 350.77 | 356.78 | 347.02 | 350.66 | 77,507 | -2.37(-0.67%) |
Dec 30, 2021 | 351.76 | 356.75 | 351.76 | 353.03 | 82,982 | +1.65(+0.47%) |
Dec 29, 2021 | 352.95 | 353.61 | 349.12 | 351.38 | 163,246 | +3.19(+0.92%) |
Dec 28, 2021 | 352.76 | 353.01 | 348.06 | 348.19 | 75,011 | -0.15(-0.04%) |
Dec 27, 2021 | 352.13 | 354.13 | 347.76 | 348.34 | 108,411 | -1.65(-0.47%) |
Dec 23, 2021 | 347.07 | 352.21 | 346.15 | 349.99 | 198,319 | +0.41(+0.12%) |
Dec 22, 2021 | 349.43 | 352.00 | 348.29 | 349.58 | 297,532 | -2.00(-0.57%) |
Dec 21, 2021 | 345.03 | 352.00 | 343.76 | 351.58 | 312,904 | +12.90(+3.81%) |
Dec 20, 2021 | 339.59 | 339.59 | 335.62 | 338.68 | 1,026,881 | +28.42(+9.16%) |
Dec 17, 2021 | 304.10 | 313.91 | 301.76 | 310.26 | 140,883 | +13.12(+4.42%) |
Dec 16, 2021 | 311.72 | 312.61 | 296.50 | 297.14 | 266,694 | -10.43(-3.39%) |
Dec 15, 2021 | 302.87 | 311.94 | 299.89 | 307.57 | 245,441 | +6.03(+2.00%) |
Dec 14, 2021 | 299.62 | 303.05 | 296.54 | 301.54 | 180,552 | -1.46(-0.48%) |
Dec 13, 2021 | 306.25 | 307.40 | 298.23 | 303.00 | 241,799 | +5.10(+1.71%) |
Dec 10, 2021 | 295.72 | 301.43 | 292.79 | 297.90 | 173,121 | -2.13(-0.71%) |
Dec 09, 2021 | 307.75 | 310.76 | 298.80 | 300.03 | 222,347 | -9.47(-3.06%) |
Dec 08, 2021 | 299.85 | 312.25 | 294.48 | 309.50 | 443,020 | +16.98(+5.80%) |
Dec 07, 2021 | 282.41 | 294.13 | 282.41 | 292.52 | 131,114 | +13.56(+4.86%) |
Dec 06, 2021 | 282.80 | 286.16 | 276.10 | 278.96 | 176,126 | -4.74(-1.67%) |
Dec 03, 2021 | 293.88 | 294.27 | 283.51 | 283.70 | 381,056 | -11.21(-3.80%) |
Dec 02, 2021 | 287.23 | 299.95 | 286.73 | 294.91 | 238,270 | +11.29(+3.98%) |
Dec 01, 2021 | 280.64 | 285.91 | 280.08 | 283.62 | 158,066 | +4.41(+1.58%) |
Nov 30, 2021 | 283.71 | 285.88 | 273.85 | 279.21 | 219,238 | +2.89(+1.05%) |
Nov 29, 2021 | 283.94 | 286.94 | 273.67 | 276.32 | 350,160 | +0.22(+0.08%) |
Nov 26, 2021 | 284.34 | 285.41 | 273.89 | 276.10 | 186,721 | -0.81(-0.29%) |
Nov 24, 2021 | 267.99 | 277.51 | 266.25 | 276.91 | 157,983 | +4.90(+1.80%) |
Nov 23, 2021 | 267.42 | 273.74 | 265.02 | 272.01 | 323,548 | -0.30(-0.11%) |
Nov 22, 2021 | 274.77 | 276.38 | 270.69 | 272.31 | 242,720 | -11.66(-4.11%) |
Nov 19, 2021 | 287.78 | 289.00 | 283.15 | 283.97 | 233,966 | -7.35(-2.52%) |
Nov 18, 2021 | 296.34 | 292.76 | 290.37 | 291.32 | 151,134 | -9.08(-3.02%) |
Nov 17, 2021 | 295.93 | 301.87 | 291.91 | 300.40 | 162,736 | -0.82(-0.27%) |
Nov 16, 2021 | 299.06 | 302.00 | 297.96 | 301.22 | 131,389 | +0.02(+0.01%) |
Nov 15, 2021 | 308.77 | 311.42 | 299.41 | 301.20 | 188,422 | -8.44(-2.73%) |
Nov 12, 2021 | 314.04 | 314.04 | 307.46 | 309.64 | 218,727 | +1.39(+0.45%) |
Nov 11, 2021 | 310.47 | 313.31 | 307.00 | 308.25 | 132,058 | -2.51(-0.81%) |
Nov 10, 2021 | 311.75 | 310.76 | 145,965 | -12.60(-3.90%) | ||
Nov 09, 2021 | 321.81 | 325.61 | 318.99 | 323.36 | 124,721 | +1.91(+0.59%) |
Nov 08, 2021 | 317.74 | 321.83 | 316.62 | 321.45 | 129,481 | +0.53(+0.17%) |
Nov 05, 2021 | 320.19 | 324.37 | 317.07 | 320.92 | 161,604 | -9.75(-2.95%) |
Nov 04, 2021 | 322.20 | 333.51 | 322.06 | 330.67 | 197,099 | +7.51(+2.32%) |
Nov 03, 2021 | 319.94 | 324.20 | 317.45 | 323.16 | 176,092 | +2.11(+0.66%) |
Nov 02, 2021 | 311.01 | 321.61 | 309.88 | 321.05 | 190,804 | +11.94(+3.86%) |
Nov 01, 2021 | 300.35 | 309.86 | 301.96 | 309.11 | 157,840 | +7.15(+2.37%) |
Oct 29, 2021 | 306.27 | 307.42 | 297.55 | 301.96 | 236,772 | +21.13(+7.52%) |
Oct 28, 2021 | 281.64 | 284.11 | 276.46 | 280.83 | 352,963 | +1.25(+0.45%) |
Oct 27, 2021 | 281.73 | 282.41 | 277.18 | 279.58 | 123,446 | -2.27(-0.81%) |
Oct 26, 2021 | 288.98 | 281.83 | 281.85 | 139,191 | -4.69(-1.64%) | |
Oct 25, 2021 | 289.39 | 291.38 | 286.51 | 286.54 | 125,778 | -6.62(-2.26%) |
Oct 22, 2021 | 295.99 | 295.99 | 290.50 | 293.16 | 123,630 | -1.01(-0.34%) |
Oct 21, 2021 | 295.99 | 298.35 | 293.15 | 294.17 | 97,795 | -1.85(-0.62%) |
Oct 20, 2021 | 302.40 | 302.54 | 295.01 | 296.02 | 102,810 | +0.44(+0.15%) |
Oct 19, 2021 | 295.00 | 298.75 | 295.00 | 295.58 | 177,113 | +3.65(+1.25%) |
Oct 18, 2021 | 290.80 | 296.05 | 290.15 | 291.93 | 205,808 | -1.81(-0.62%) |
Oct 15, 2021 | 296.10 | 297.44 | 292.00 | 293.74 | 120,864 | -1.41(-0.48%) |
Oct 14, 2021 | 298.58 | 302.20 | 294.56 | 295.15 | 177,586 | -0.35(-0.12%) |
Oct 13, 2021 | 295.94 | 297.85 | 294.46 | 295.50 | 95,926 | +1.24(+0.42%) |
Oct 12, 2021 | 296.72 | 297.00 | 291.15 | 294.26 | 87,361 | +1.14(+0.39%) |
Oct 11, 2021 | 292.86 | 297.32 | 291.58 | 293.12 | 103,863 | -2.60(-0.88%) |
Oct 08, 2021 | 299.77 | 299.77 | 292.18 | 295.72 | 75,366 | -4.86(-1.62%) |
Oct 07, 2021 | 298.83 | 305.25 | 297.17 | 300.58 | 247,985 | +7.28(+2.48%) |
Oct 06, 2021 | 293.15 | 295.20 | 289.74 | 293.30 | 233,084 | -0.76(-0.26%) |
Oct 05, 2021 | 299.30 | 301.97 | 294.06 | 294.06 | 157,322 | -3.21(-1.08%) |
Oct 04, 2021 | 301.36 | 301.47 | 296.69 | 297.27 | 74,097 | -5.61(-1.85%) |
Oct 01, 2021 | 304.00 | 304.98 | 298.58 | 302.88 | 143,279 | +0.88(+0.29%) |
Sep 30, 2021 | 295.68 | 304.64 | 295.68 | 302.00 | 147,700 | +7.00(+2.37%) |
Sep 29, 2021 | 298.16 | 299.40 | 292.39 | 295.00 | 128,468 | -1.64(-0.55%) |
Sep 28, 2021 | 301.08 | 306.50 | 296.51 | 296.64 | 107,202 | -9.86(-3.22%) |
Sep 27, 2021 | 305.39 | 309.21 | 302.79 | 306.50 | 205,524 | -1.50(-0.49%) |
Sep 24, 2021 | 312.53 | 314.00 | 306.73 | 308.00 | 102,606 | -10.01(-3.15%) |
Sep 23, 2021 | 319.39 | 319.97 | 315.01 | 318.01 | 114,189 | +7.46(+2.40%) |
Sep 22, 2021 | 313.47 | 317.55 | 310.55 | 310.55 | 215,901 | -5.82(-1.84%) |
Sep 21, 2021 | 313.87 | 317.15 | 310.85 | 316.37 | 251,897 | +3.37(+1.08%) |
Sep 20, 2021 | 323.70 | 325.61 | 310.00 | 313.00 | 785,603 | -18.67(-5.63%) |
Sep 17, 2021 | 332.01 | 332.07 | 325.56 | 331.67 | 209,202 | +8.09(+2.50%) |
Sep 16, 2021 | 321.15 | 324.33 | 316.85 | 323.58 | 147,204 | +1.85(+0.58%) |
Sep 15, 2021 | 325.05 | 325.05 | 317.78 | 321.73 | 182,612 | -0.27(-0.08%) |
Sep 14, 2021 | 328.06 | 329.20 | 321.18 | 322.00 | 135,884 | -2.36(-0.73%) |
Sep 13, 2021 | 328.46 | 328.46 | 322.25 | 324.36 | 143,900 | -2.64(-0.81%) |
Sep 10, 2021 | 332.63 | 332.63 | 326.26 | 327.00 | 158,032 | -3.76(-1.14%) |
Sep 09, 2021 | 331.13 | 335.96 | 330.00 | 330.76 | 151,580 | +0.29(+0.09%) |
Sep 08, 2021 | 338.21 | 339.90 | 329.53 | 330.47 | 216,779 | -10.00(-2.94%) |
Sep 07, 2021 | 348.67 | 352.04 | 339.43 | 340.47 | 168,935 | -10.11(-2.88%) |
Sep 03, 2021 | 345.93 | 352.89 | 345.31 | 350.58 | 85,463 | +1.51(+0.43%) |
Sep 02, 2021 | 347.81 | 351.73 | 345.67 | 349.07 | 142,176 | +11.16(+3.30%) |
Sep 01, 2021 | 333.85 | 338.34 | 330.90 | 337.91 | 197,857 | +6.89(+2.08%) |
Aug 31, 2021 | 342.64 | 344.15 | 327.00 | 331.02 | 496,871 | -5.88(-1.75%) |
Aug 30, 2021 | 336.68 | 339.70 | 336.23 | 336.90 | 61,970 | +0.21(+0.06%) |
Aug 27, 2021 | 337.11 | 342.80 | 333.13 | 336.69 | 152,180 | -6.97(-2.03%) |
Aug 26, 2021 | 345.26 | 346.95 | 341.87 | 343.66 | 263,055 | -4.55(-1.31%) |
Aug 25, 2021 | 346.71 | 350.46 | 343.52 | 348.21 | 197,924 | +4.96(+1.45%) |
Aug 24, 2021 | 335.50 | 344.14 | 335.44 | 343.25 | 195,417 | +12.83(+3.88%) |
Aug 23, 2021 | 322.62 | 333.39 | 322.32 | 330.42 | 209,534 | +15.84(+5.04%) |
Aug 20, 2021 | 306.57 | 315.41 | 306.29 | 314.58 | 213,537 | +7.56(+2.46%) |
Aug 19, 2021 | 307.55 | 313.06 | 306.43 | 307.02 | 82,156 | -5.08(-1.63%) |
Aug 18, 2021 | 316.25 | 316.25 | 310.43 | 312.10 | 53,064 | +4.30(+1.40%) |
Aug 17, 2021 | 302.90 | 308.22 | 301.51 | 307.80 | 103,795 | +2.01(+0.66%) |
Aug 16, 2021 | 310.79 | 311.25 | 302.99 | 305.79 | 72,835 | -5.22(-1.68%) |
Aug 13, 2021 | 311.41 | 316.67 | 309.59 | 311.01 | 61,642 | +0.35(+0.11%) |
Aug 12, 2021 | 313.31 | 313.79 | 306.93 | 310.66 | 87,204 | -2.47(-0.79%) |
Aug 11, 2021 | 313.98 | 314.95 | 309.36 | 313.13 | 91,596 | -0.98(-0.31%) |
Aug 10, 2021 | 318.67 | 319.77 | 310.01 | 314.11 | 77,670 | -1.22(-0.39%) |
Aug 09, 2021 | 314.98 | 320.19 | 314.39 | 315.33 | 93,745 | +2.22(+0.71%) |
Aug 06, 2021 | 307.72 | 314.74 | 305.27 | 313.11 | 72,935 | +2.78(+0.90%) |
Aug 05, 2021 | 307.68 | 312.02 | 306.06 | 310.33 | 68,061 | +1.45(+0.47%) |
Aug 04, 2021 | 312.47 | 316.55 | 308.35 | 308.88 | 109,250 | -2.62(-0.84%) |
Aug 03, 2021 | 310.41 | 312.67 | 306.59 | 311.50 | 96,353 | +2.74(+0.89%) |
Aug 02, 2021 | 307.30 | 310.50 | 302.92 | 308.76 | 144,186 | +4.33(+1.42%) |
Jul 30, 2021 | 303.97 | 306.15 | 301.32 | 304.43 | 151,206 | +8.58(+2.90%) |
Jul 29, 2021 | 296.72 | 303.95 | 293.91 | 295.85 | 147,774 | -11.65(-3.79%) |
Jul 28, 2021 | 292.72 | 309.62 | 291.96 | 307.50 | 108,895 | +6.44(+2.14%) |
Jul 27, 2021 | 300.38 | 304.94 | 295.24 | 301.06 | 169,927 | -1.30(-0.43%) |
Jul 26, 2021 | 311.40 | 311.40 | 301.29 | 302.36 | 139,566 | -13.73(-4.34%) |
Jul 23, 2021 | 317.72 | 318.62 | 314.12 | 316.09 | 93,511 | -0.49(-0.15%) |
Jul 22, 2021 | 322.77 | 326.54 | 316.00 | 316.58 | 144,753 | -2.42(-0.76%) |
Jul 21, 2021 | 312.46 | 319.98 | 308.00 | 319.00 | 154,738 | +8.63(+2.78%) |
Jul 20, 2021 | 309.08 | 312.29 | 304.43 | 310.37 | 278,671 | -2.81(-0.90%) |
Jul 19, 2021 | 306.58 | 314.46 | 305.87 | 313.18 | 128,365 | +3.78(+1.22%) |
Jul 16, 2021 | 300.37 | 310.29 | 299.73 | 309.40 | 152,749 | +8.97(+2.99%) |
Jul 15, 2021 | 302.37 | 305.00 | 298.81 | 300.43 | 100,536 | -6.86(-2.23%) |
Jul 14, 2021 | 308.40 | 308.40 | 305.28 | 307.29 | 128,090 | -0.53(-0.17%) |
Jul 13, 2021 | 303.33 | 308.66 | 303.21 | 307.82 | 74,069 | -2.03(-0.66%) |
Jul 12, 2021 | 316.19 | 316.56 | 308.62 | 309.85 | 73,958 | -3.22(-1.03%) |
Jul 09, 2021 | 303.78 | 314.69 | 303.53 | 313.07 | 104,262 | +0.87(+0.28%) |
Jul 08, 2021 | 306.87 | 313.55 | 306.08 | 312.20 | 113,987 | -0.14(-0.04%) |
Jul 07, 2021 | 310.92 | 313.76 | 307.71 | 312.34 | 116,639 | +0.39(+0.13%) |
Jul 06, 2021 | 310.00 | 314.06 | 310.00 | 311.95 | 92,239 | -4.14(-1.31%) |
Jul 02, 2021 | 308.34 | 318.08 | 306.96 | 316.09 | 100,466 | +11.61(+3.81%) |
Jul 01, 2021 | 298.77 | 306.98 | 297.61 | 304.48 | 199,521 | +3.41(+1.13%) |
Jun 30, 2021 | 306.66 | 307.31 | 299.96 | 301.07 | 193,661 | -11.06(-3.54%) |
Jun 29, 2021 | 314.61 | 315.98 | 310.98 | 312.13 | 58,721 | -3.10(-0.98%) |
Jun 28, 2021 | 316.74 | 319.34 | 313.72 | 315.23 | 140,485 | +1.53(+0.49%) |
Jun 25, 2021 | 322.09 | 322.25 | 313.24 | 313.70 | 173,493 | -0.77(-0.24%) |
Jun 24, 2021 | 316.87 | 320.54 | 313.67 | 314.47 | 93,838 | +2.32(+0.74%) |
Jun 23, 2021 | 314.59 | 316.59 | 310.66 | 312.15 | 87,258 | -3.66(-1.16%) |
Jun 22, 2021 | 322.28 | 323.24 | 310.08 | 315.81 | 165,212 | -3.99(-1.25%) |
Jun 21, 2021 | 312.65 | 324.65 | 308.81 | 319.80 | 243,236 | +1.64(+0.52%) |
Jun 18, 2021 | 316.83 | 320.14 | 314.64 | 318.16 | 332,476 | +3.25(+1.03%) |
Jun 17, 2021 | 310.33 | 318.03 | 309.27 | 314.91 | 108,846 | +2.22(+0.71%) |
Jun 16, 2021 | 315.82 | 319.22 | 310.53 | 312.69 | 127,719 | +0.69(+0.22%) |
Jun 15, 2021 | 319.52 | 320.09 | 309.98 | 312.00 | 99,714 | -7.92(-2.48%) |
Jun 14, 2021 | 314.89 | 321.10 | 314.50 | 319.92 | 122,147 | +5.25(+1.67%) |
Jun 11, 2021 | 306.69 | 315.92 | 304.92 | 314.67 | 224,457 | +5.77(+1.87%) |
Jun 10, 2021 | 292.33 | 310.06 | 290.85 | 308.90 | 235,161 | +18.57(+6.40%) |
Jun 09, 2021 | 277.46 | 295.88 | 276.79 | 290.33 | 335,503 | +22.54(+8.42%) |
Jun 08, 2021 | 269.44 | 269.64 | 260.11 | 267.79 | 315,452 | +7.49(+2.88%) |
Jun 07, 2021 | 256.54 | 268.13 | 256.54 | 260.30 | 459,307 | -9.63(-3.57%) |
Jun 04, 2021 | 269.72 | 271.93 | 267.07 | 269.93 | 159,791 | +3.63(+1.36%) |
Jun 03, 2021 | 268.40 | 269.25 | 263.01 | 266.30 | 111,983 | -1.82(-0.68%) |
Jun 02, 2021 | 275.00 | 277.35 | 260.41 | 268.12 | 467,432 | -7.76(-2.81%) |
Jun 01, 2021 | 279.97 | 280.42 | 275.14 | 275.88 | 193,076 | -3.11(-1.11%) |
May 28, 2021 | 279.09 | 284.66 | 278.99 | 278.99 | 131,568 | -2.56(-0.91%) |
May 27, 2021 | 271.17 | 281.89 | 269.86 | 281.55 | 163,029 | +8.79(+3.22%) |
May 26, 2021 | 274.94 | 276.12 | 272.39 | 272.76 | 101,056 | +4.01(+1.49%) |
May 25, 2021 | 270.55 | 271.11 | 267.39 | 268.75 | 100,574 | +2.00(+0.75%) |
May 24, 2021 | 269.34 | 272.21 | 265.73 | 266.75 | 135,674 | -1.46(-0.54%) |
May 21, 2021 | 271.48 | 271.48 | 264.95 | 268.21 | 203,684 | -0.58(-0.22%) |
May 20, 2021 | 267.87 | 272.71 | 266.56 | 268.79 | 233,955 | +5.34(+2.03%) |
May 19, 2021 | 267.74 | 273.48 | 260.20 | 263.45 | 220,071 | -12.27(-4.45%) |
May 18, 2021 | 277.73 | 281.90 | 271.39 | 275.72 | 168,161 | -1.92(-0.69%) |
May 17, 2021 | 269.62 | 278.54 | 268.85 | 277.64 | 268,898 | +5.34(+1.96%) |
May 14, 2021 | 257.90 | 273.04 | 257.90 | 272.30 | 147,529 | +11.02(+4.22%) |
May 13, 2021 | 265.17 | 266.76 | 255.91 | 261.28 | 219,336 | +3.07(+1.19%) |
May 12, 2021 | 251.89 | 258.22 | 250.56 | 258.21 | 185,613 | +0.96(+0.37%) |
May 11, 2021 | 249.48 | 260.32 | 248.21 | 257.25 | 90,254 | +0.14(+0.05%) |
May 10, 2021 | 261.47 | 261.47 | 256.13 | 257.11 | 119,924 | -6.59(-2.50%) |
May 07, 2021 | 262.59 | 266.35 | 262.03 | 263.70 | 130,280 | +5.42(+2.10%) |
May 06, 2021 | 269.14 | 269.16 | 254.90 | 258.28 | 220,580 | -10.50(-3.91%) |
May 05, 2021 | 272.36 | 275.11 | 267.97 | 268.78 | 123,107 | -1.26(-0.47%) |
May 04, 2021 | 274.93 | 276.60 | 267.62 | 270.04 | 133,727 | -14.00(-4.93%) |
May 03, 2021 | 287.64 | 287.64 | 283.07 | 284.04 | 82,731 | -2.67(-0.93%) |
Apr 30, 2021 | 288.33 | 294.71 | 286.17 | 286.71 | 114,900 | -4.61(-1.58%) |
Apr 29, 2021 | 290.12 | 292.84 | 286.00 | 291.32 | 78,809 | +1.03(+0.35%) |
Apr 28, 2021 | 288.07 | 294.22 | 285.49 | 290.29 | 73,219 | +1.84(+0.64%) |
Apr 27, 2021 | 293.34 | 293.45 | 287.72 | 288.45 | 115,762 | -4.58(-1.56%) |
Apr 26, 2021 | 293.65 | 299.26 | 290.31 | 293.03 | 155,131 | -3.38(-1.14%) |
Apr 23, 2021 | 293.69 | 299.15 | 292.80 | 296.41 | 159,400 | +1.84(+0.62%) |
Apr 22, 2021 | 287.58 | 296.33 | 284.70 | 294.57 | 257,759 | +5.23(+1.81%) |
Apr 21, 2021 | 277.25 | 290.46 | 277.16 | 289.34 | 229,096 | +11.00(+3.95%) |
Apr 20, 2021 | 277.79 | 279.99 | 273.65 | 278.34 | 153,539 | +3.54(+1.29%) |
Apr 19, 2021 | 279.28 | 281.93 | 273.40 | 274.80 | 90,577 | -6.92(-2.46%) |
Apr 16, 2021 | 274.70 | 282.71 | 273.90 | 281.72 | 151,100 | +4.25(+1.53%) |
Apr 15, 2021 | 274.73 | 278.16 | 273.96 | 277.47 | 90,972 | +4.69(+1.72%) |
Apr 14, 2021 | 270.39 | 277.02 | 270.26 | 272.78 | 161,332 | +3.80(+1.41%) |
Apr 13, 2021 | 271.35 | 275.14 | 266.34 | 268.98 | 234,198 | +5.73(+2.18%) |
Apr 12, 2021 | 276.32 | 276.36 | 262.71 | 263.25 | 310,884 | -14.71(-5.29%) |
Apr 09, 2021 | 277.87 | 279.26 | 274.79 | 277.96 | 118,200 | -3.07(-1.09%) |
Apr 08, 2021 | 280.29 | 284.41 | 279.54 | 281.03 | 116,834 | +4.08(+1.47%) |
Apr 07, 2021 | 277.90 | 280.62 | 275.39 | 276.95 | 130,530 | -5.08(-1.80%) |
Apr 06, 2021 | 282.02 | 287.11 | 280.64 | 282.03 | 184,465 | -6.32(-2.19%) |
Apr 05, 2021 | 284.22 | 288.90 | 280.00 | 288.35 | 118,843 | +5.99(+2.12%) |
Apr 01, 2021 | 280.29 | 284.82 | 277.47 | 282.36 | 186,900 | +6.97(+2.53%) |
Mar 31, 2021 | 274.44 | 278.62 | 273.09 | 275.39 | 233,981 | +3.13(+1.15%) |
Mar 30, 2021 | 275.61 | 276.50 | 270.05 | 272.26 | 361,834 | +0.77(+0.28%) |
Mar 29, 2021 | 281.76 | 281.76 | 268.68 | 271.49 | 319,111 | -11.51(-4.07%) |
Mar 26, 2021 | 290.52 | 291.35 | 279.14 | 283.00 | 257,600 | -10.45(-3.56%) |
Mar 25, 2021 | 282.27 | 295.93 | 277.93 | 293.45 | 230,858 | +9.56(+3.37%) |
Mar 24, 2021 | 293.46 | 293.46 | 282.80 | 283.89 | 118,288 | -10.63(-3.61%) |
Mar 23, 2021 | 307.20 | 307.64 | 294.13 | 294.52 | 115,764 | -12.55(-4.09%) |
Mar 22, 2021 | 300.77 | 310.60 | 300.77 | 307.07 | 110,234 | +1.10(+0.36%) |
Mar 19, 2021 | 304.30 | 308.53 | 299.60 | 305.97 | 196,200 | +2.16(+0.71%) |
Mar 18, 2021 | 308.58 | 311.25 | 303.06 | 303.81 | 133,053 | -8.89(-2.84%) |
Mar 17, 2021 | 312.38 | 316.20 | 308.21 | 312.70 | 181,479 | -5.03(-1.58%) |
Mar 16, 2021 | 320.77 | 321.36 | 313.35 | 317.73 | 135,010 | +0.18(+0.06%) |
Mar 15, 2021 | 312.28 | 318.51 | 309.87 | 317.55 | 108,990 | +6.89(+2.22%) |
Mar 12, 2021 | 305.93 | 312.15 | 305.63 | 310.66 | 134,200 | -1.49(-0.48%) |
Mar 11, 2021 | 316.66 | 317.88 | 310.05 | 312.15 | 103,193 | +3.28(+1.06%) |
Mar 10, 2021 | 315.74 | 316.85 | 307.80 | 308.87 | 153,572 | -6.30(-2.00%) |
Mar 09, 2021 | 301.92 | 315.98 | 301.44 | 315.17 | 229,651 | +19.38(+6.55%) |
Mar 08, 2021 | 290.18 | 299.95 | 288.34 | 295.79 | 304,932 | +6.04(+2.08%) |
Mar 05, 2021 | 295.49 | 295.49 | 281.03 | 289.75 | 382,000 | -1.53(-0.53%) |
Mar 04, 2021 | 308.30 | 314.36 | 289.42 | 291.28 | 351,552 | -24.96(-7.89%) |
Mar 03, 2021 | 324.96 | 326.24 | 314.20 | 316.24 | 207,171 | -19.27(-5.74%) |
Mar 02, 2021 | 329.70 | 336.99 | 328.66 | 335.51 | 235,655 | -5.02(-1.47%) |
Mar 01, 2021 | 335.66 | 342.85 | 334.07 | 340.53 | 117,267 | +9.85(+2.98%) |
Feb 26, 2021 | 341.55 | 344.35 | 328.15 | 330.68 | 181,200 | -8.79(-2.59%) |
Feb 25, 2021 | 339.81 | 342.45 | 333.50 | 339.47 | 183,939 | +2.58(+0.77%) |
Feb 24, 2021 | 342.29 | 344.83 | 334.22 | 336.89 | 166,725 | -8.68(-2.51%) |
Feb 23, 2021 | 345.17 | 348.78 | 339.24 | 345.57 | 218,505 | -9.36(-2.64%) |
Feb 22, 2021 | 366.60 | 367.35 | 354.41 | 354.93 | 115,689 | -15.28(-4.13%) |
Feb 19, 2021 | 366.05 | 372.84 | 364.48 | 370.21 | 148,500 | +3.95(+1.08%) |
Feb 18, 2021 | 363.91 | 368.56 | 358.20 | 366.26 | 97,751 | -4.39(-1.18%) |
Feb 17, 2021 | 362.15 | 371.53 | 361.11 | 370.65 | 181,530 | -0.22(-0.06%) |
Feb 16, 2021 | 370.87 | 371.85 | 361.65 | 370.87 | 210,268 | +1.09(+0.29%) |
Feb 12, 2021 | 376.92 | 378.81 | 368.44 | 369.78 | 148,800 | -10.53(-2.77%) |
Feb 11, 2021 | 376.40 | 382.15 | 373.41 | 380.31 | 141,023 | +12.15(+3.30%) |
Feb 10, 2021 | 375.99 | 378.13 | 367.43 | 368.16 | 219,006 | -8.59(-2.28%) |
Feb 09, 2021 | 374.75 | 379.41 | 372.40 | 376.75 | 215,254 | +9.65(+2.63%) |
Feb 08, 2021 | 359.58 | 368.00 | 353.51 | 367.10 | 218,789 | -3.91(-1.05%) |
Feb 05, 2021 | 370.50 | 372.82 | 365.86 | 371.01 | 180,400 | +14.37(+4.03%) |
Feb 04, 2021 | 356.84 | 360.67 | 350.42 | 356.64 | 314,926 | -5.80(-1.60%) |
Feb 03, 2021 | 353.73 | 370.80 | 352.52 | 362.44 | 973,165 | +37.82(+11.65%) |
Feb 02, 2021 | 320.00 | 339.52 | 318.24 | 324.62 | 400,902 | +7.22(+2.27%) |