Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 328.14 | 334.32 | 334.23 | 748,044 | +6.32(+1.93%) | |
Jan 28, 2022 | 318.28 | 328.07 | 313.83 | 327.91 | 789,617 | +10.32(+3.25%) |
Jan 27, 2022 | 320.58 | 325.43 | 316.59 | 317.59 | 1,134,444 | +1.34(+0.42%) |
Jan 26, 2022 | 321.64 | 327.15 | 315.01 | 316.25 | 1,094,929 | -0.48(-0.15%) |
Jan 25, 2022 | 328.45 | 330.95 | 315.97 | 316.72 | 1,703,341 | -18.56(-5.54%) |
Jan 24, 2022 | 327.02 | 335.75 | 320.26 | 335.29 | 988,818 | +2.15(+0.65%) |
Jan 21, 2022 | 336.63 | 340.27 | 332.25 | 333.13 | 803,088 | -3.31(-0.98%) |
Jan 20, 2022 | 340.19 | 345.62 | 335.73 | 336.45 | 791,538 | -1.32(-0.39%) |
Jan 19, 2022 | 338.43 | 345.39 | 337.34 | 337.77 | 598,474 | +2.15(+0.64%) |
Jan 18, 2022 | 338.87 | 340.26 | 333.76 | 335.62 | 1,174,914 | -8.90(-2.58%) |
Jan 14, 2022 | 344.51 | 0 | -8.81(-2.49%) | |||
Jan 13, 2022 | 364.30 | 366.81 | 352.93 | 353.32 | 584,645 | -10.05(-2.76%) |
Jan 12, 2022 | 360.20 | 363.83 | 358.60 | 363.37 | 623,914 | +4.91(+1.37%) |
Jan 11, 2022 | 352.47 | 358.49 | 348.00 | 358.46 | 888,812 | +5.91(+1.68%) |
Jan 10, 2022 | 358.98 | 358.98 | 348.44 | 352.54 | 977,534 | -10.34(-2.85%) |
Jan 07, 2022 | 364.77 | 365.49 | 361.15 | 362.88 | 517,751 | -2.16(-0.59%) |
Jan 06, 2022 | 365.73 | 367.14 | 358.86 | 365.05 | 876,011 | -2.37(-0.64%) |
Jan 05, 2022 | 376.79 | 378.31 | 367.37 | 367.41 | 574,148 | -8.98(-2.39%) |
Jan 04, 2022 | 375.59 | 378.09 | 372.32 | 376.40 | 542,423 | +2.61(+0.70%) |
Jan 03, 2022 | 381.73 | 382.50 | 370.83 | 373.79 | 656,031 | -6.81(-1.79%) |
Dec 31, 2021 | 380.71 | 381.86 | 378.61 | 380.60 | 509,981 | -0.47(-0.12%) |
Dec 30, 2021 | 388.68 | 389.15 | 380.47 | 381.07 | 475,492 | -6.82(-1.76%) |
Dec 29, 2021 | 389.19 | 391.23 | 387.23 | 387.89 | 364,830 | -1.32(-0.34%) |
Dec 28, 2021 | 391.24 | 393.41 | 388.02 | 389.21 | 329,149 | -0.05(-0.01%) |
Dec 27, 2021 | 388.77 | 389.45 | 385.81 | 389.26 | 514,447 | +2.15(+0.56%) |
Dec 23, 2021 | 386.74 | 389.61 | 385.95 | 387.11 | 312,443 | +2.23(+0.58%) |
Dec 22, 2021 | 381.41 | 385.18 | 380.79 | 384.88 | 404,667 | +3.60(+0.94%) |
Dec 21, 2021 | 380.43 | 382.49 | 377.28 | 381.28 | 439,992 | +4.23(+1.12%) |
Dec 20, 2021 | 378.60 | 379.43 | 372.82 | 377.05 | 501,078 | -6.53(-1.70%) |
Dec 17, 2021 | 384.11 | 388.61 | 380.28 | 383.58 | 1,063,501 | -2.22(-0.58%) |
Dec 16, 2021 | 389.56 | 390.49 | 381.89 | 385.80 | 790,538 | -1.76(-0.46%) |
Dec 15, 2021 | 383.26 | 387.94 | 379.41 | 387.56 | 469,261 | +5.64(+1.48%) |
Dec 14, 2021 | 386.38 | 388.83 | 377.86 | 381.92 | 610,734 | -6.69(-1.72%) |
Dec 13, 2021 | 387.87 | 389.95 | 386.33 | 388.61 | 737,652 | +1.02(+0.26%) |
Dec 10, 2021 | 385.43 | 387.83 | 383.34 | 387.58 | 355,534 | +4.24(+1.11%) |
Dec 09, 2021 | 388.12 | 390.16 | 383.25 | 383.35 | 568,055 | -4.54(-1.17%) |
Dec 08, 2021 | 388.44 | 390.03 | 385.84 | 387.89 | 585,776 | -0.33(-0.09%) |
Dec 07, 2021 | 383.43 | 390.38 | 383.43 | 388.22 | 658,652 | +12.66(+3.37%) |
Dec 06, 2021 | 377.16 | 378.60 | 370.30 | 375.56 | 679,554 | +0.61(+0.16%) |
Dec 03, 2021 | 382.94 | 384.98 | 369.89 | 374.95 | 868,358 | -4.26(-1.12%) |
Dec 02, 2021 | 371.03 | 380.88 | 370.64 | 379.20 | 895,076 | +8.65(+2.34%) |
Dec 01, 2021 | 384.54 | 385.84 | 370.29 | 370.55 | 900,252 | -10.11(-2.65%) |
Nov 30, 2021 | 384.33 | 388.69 | 379.22 | 380.66 | 1,367,983 | -6.46(-1.67%) |
Nov 29, 2021 | 379.94 | 389.49 | 377.72 | 387.12 | 1,228,707 | +12.84(+3.43%) |
Nov 26, 2021 | 376.99 | 381.46 | 372.73 | 374.27 | 559,002 | -8.20(-2.14%) |
Nov 24, 2021 | 374.92 | 383.18 | 374.52 | 382.48 | 417,831 | +5.75(+1.53%) |
Nov 23, 2021 | 373.86 | 377.27 | 368.74 | 376.73 | 383,766 | +1.99(+0.53%) |
Nov 22, 2021 | 376.89 | 381.49 | 374.45 | 374.74 | 609,926 | -2.17(-0.58%) |
Nov 19, 2021 | 386.43 | 387.32 | 376.02 | 376.91 | 691,308 | -7.41(-1.93%) |
Nov 18, 2021 | 387.48 | 386.74 | 384.06 | 384.33 | 522,507 | -2.18(-0.56%) |
Nov 17, 2021 | 389.93 | 391.50 | 376.36 | 386.51 | 987,271 | -4.24(-1.09%) |
Nov 16, 2021 | 380.44 | 392.60 | 380.44 | 390.75 | 647,901 | +10.57(+2.78%) |
Nov 15, 2021 | 377.62 | 384.23 | 376.88 | 380.18 | 785,744 | +2.69(+0.71%) |
Nov 12, 2021 | 376.02 | 379.86 | 373.94 | 377.50 | 595,347 | +2.50(+0.67%) |
Nov 11, 2021 | 378.89 | 380.33 | 371.86 | 375.00 | 410,652 | -2.18(-0.58%) |
Nov 10, 2021 | 381.28 | 377.18 | 640,760 | -4.48(-1.18%) | ||
Nov 09, 2021 | 376.77 | 382.72 | 376.56 | 381.66 | 608,072 | +4.89(+1.30%) |
Nov 08, 2021 | 377.29 | 379.45 | 374.52 | 376.77 | 791,431 | +0.15(+0.04%) |
Nov 05, 2021 | 380.40 | 382.53 | 376.32 | 376.61 | 547,913 | -1.88(-0.50%) |
Nov 04, 2021 | 377.06 | 381.28 | 376.51 | 378.49 | 605,318 | +2.42(+0.64%) |
Nov 03, 2021 | 381.37 | 384.28 | 372.08 | 376.07 | 644,249 | -4.04(-1.06%) |
Nov 02, 2021 | 383.61 | 385.44 | 379.42 | 380.11 | 637,344 | -3.59(-0.94%) |
Nov 01, 2021 | 395.79 | 393.19 | 380.68 | 383.69 | 567,218 | -9.50(-2.42%) |
Oct 29, 2021 | 396.36 | 396.67 | 389.44 | 393.19 | 796,017 | -2.47(-0.62%) |
Oct 28, 2021 | 385.70 | 396.04 | 384.60 | 395.66 | 734,763 | +13.67(+3.58%) |
Oct 27, 2021 | 379.88 | 384.66 | 378.40 | 381.99 | 767,522 | +2.24(+0.59%) |
Oct 26, 2021 | 377.48 | 379.75 | 612,428 | +5.10(+1.36%) | ||
Oct 25, 2021 | 371.34 | 375.82 | 369.29 | 374.66 | 560,695 | +3.35(+0.90%) |
Oct 22, 2021 | 367.17 | 372.13 | 366.57 | 371.31 | 421,572 | +5.31(+1.45%) |
Oct 21, 2021 | 360.81 | 366.24 | 357.55 | 366.00 | 395,699 | +4.15(+1.15%) |
Oct 20, 2021 | 369.99 | 369.99 | 360.90 | 361.85 | 540,229 | -6.83(-1.85%) |
Oct 19, 2021 | 364.51 | 369.29 | 364.51 | 368.68 | 410,902 | +4.83(+1.33%) |
Oct 18, 2021 | 361.05 | 364.20 | 358.92 | 363.86 | 593,799 | +2.74(+0.76%) |
Oct 15, 2021 | 363.02 | 363.02 | 358.82 | 361.12 | 724,595 | +0.67(+0.19%) |
Oct 14, 2021 | 355.79 | 360.53 | 355.79 | 360.44 | 338,138 | +8.77(+2.50%) |
Oct 13, 2021 | 353.56 | 353.56 | 348.67 | 351.67 | 351,776 | +0.53(+0.15%) |
Oct 12, 2021 | 352.46 | 355.27 | 349.85 | 351.14 | 376,283 | +0.86(+0.24%) |
Oct 11, 2021 | 350.95 | 356.42 | 350.28 | 350.29 | 370,841 | -2.16(-0.61%) |
Oct 08, 2021 | 354.48 | 354.92 | 350.10 | 352.45 | 399,220 | -0.70(-0.20%) |
Oct 07, 2021 | 352.52 | 357.13 | 352.37 | 353.15 | 865,673 | +4.90(+1.41%) |
Oct 06, 2021 | 341.46 | 348.88 | 340.31 | 348.24 | 467,324 | +2.50(+0.72%) |
Oct 05, 2021 | 342.21 | 349.40 | 341.37 | 345.74 | 578,016 | +5.50(+1.62%) |
Oct 04, 2021 | 347.93 | 347.93 | 337.47 | 340.25 | 654,726 | -9.26(-2.65%) |
Oct 01, 2021 | 347.81 | 352.07 | 344.06 | 349.51 | 427,394 | +4.03(+1.17%) |
Sep 30, 2021 | 351.66 | 353.11 | 345.37 | 345.48 | 680,132 | -4.19(-1.20%) |
Sep 29, 2021 | 347.77 | 351.73 | 345.98 | 349.67 | 525,928 | +3.82(+1.11%) |
Sep 28, 2021 | 354.63 | 356.15 | 343.46 | 345.85 | 721,717 | -12.37(-3.45%) |
Sep 27, 2021 | 364.41 | 364.41 | 355.80 | 358.22 | 502,035 | -7.85(-2.14%) |
Sep 24, 2021 | 365.62 | 368.34 | 363.19 | 366.07 | 346,683 | -0.63(-0.17%) |
Sep 23, 2021 | 361.13 | 367.23 | 361.13 | 366.70 | 498,876 | +6.36(+1.77%) |
Sep 22, 2021 | 362.26 | 362.26 | 357.18 | 360.34 | 345,046 | +0.91(+0.25%) |
Sep 21, 2021 | 360.77 | 361.85 | 358.94 | 359.42 | 373,338 | +0.50(+0.14%) |
Sep 20, 2021 | 356.07 | 360.49 | 355.48 | 358.93 | 724,565 | -1.04(-0.29%) |
Sep 17, 2021 | 367.36 | 368.43 | 358.78 | 359.97 | 1,296,019 | -10.05(-2.72%) |
Sep 16, 2021 | 370.33 | 372.32 | 369.76 | 370.02 | 474,276 | +0.51(+0.14%) |
Sep 15, 2021 | 371.32 | 372.86 | 366.53 | 369.51 | 430,397 | -0.33(-0.09%) |
Sep 14, 2021 | 370.48 | 371.89 | 368.26 | 369.84 | 361,896 | +0.95(+0.26%) |
Sep 13, 2021 | 374.81 | 376.50 | 364.38 | 368.89 | 354,879 | -3.27(-0.88%) |
Sep 10, 2021 | 374.44 | 375.34 | 370.71 | 372.16 | 364,549 | +0.03(+0.01%) |
Sep 09, 2021 | 372.63 | 375.07 | 371.24 | 372.13 | 511,298 | +0.54(+0.15%) |
Sep 08, 2021 | 371.64 | 373.67 | 369.70 | 371.58 | 786,347 | +0.17(+0.04%) |
Sep 07, 2021 | 377.23 | 377.23 | 369.19 | 371.42 | 449,249 | -3.52(-0.94%) |
Sep 03, 2021 | 373.77 | 376.14 | 372.48 | 374.94 | 346,824 | -0.29(-0.08%) |
Sep 02, 2021 | 373.77 | 375.89 | 371.47 | 375.23 | 434,655 | +3.48(+0.94%) |
Sep 01, 2021 | 370.00 | 373.31 | 367.59 | 371.75 | 385,423 | +1.30(+0.35%) |
Aug 31, 2021 | 371.11 | 372.35 | 369.13 | 370.44 | 561,383 | -0.31(-0.08%) |
Aug 30, 2021 | 368.05 | 373.16 | 368.04 | 370.76 | 302,343 | +3.15(+0.86%) |
Aug 27, 2021 | 365.76 | 369.01 | 365.21 | 367.60 | 347,045 | +2.41(+0.66%) |
Aug 26, 2021 | 365.60 | 367.60 | 364.50 | 365.19 | 354,250 | -1.00(-0.27%) |
Aug 25, 2021 | 366.75 | 367.28 | 363.37 | 366.19 | 313,069 | +0.05(+0.01%) |
Aug 24, 2021 | 370.44 | 370.63 | 364.37 | 366.14 | 467,656 | -2.69(-0.73%) |
Aug 23, 2021 | 366.54 | 372.12 | 366.54 | 368.83 | 640,831 | +2.62(+0.71%) |
Aug 20, 2021 | 365.20 | 367.75 | 362.92 | 366.21 | 611,888 | +1.83(+0.50%) |
Aug 19, 2021 | 361.28 | 365.61 | 358.99 | 364.38 | 500,331 | +1.21(+0.33%) |
Aug 18, 2021 | 371.47 | 371.92 | 362.89 | 363.18 | 632,777 | -7.72(-2.08%) |
Aug 17, 2021 | 371.43 | 372.85 | 369.24 | 370.90 | 497,350 | -2.50(-0.67%) |
Aug 16, 2021 | 368.78 | 373.49 | 366.95 | 373.39 | 397,985 | +3.68(+1.00%) |
Aug 13, 2021 | 369.32 | 370.88 | 368.61 | 369.71 | 421,460 | +1.67(+0.45%) |
Aug 12, 2021 | 367.89 | 369.18 | 365.47 | 368.04 | 423,193 | -1.04(-0.28%) |
Aug 11, 2021 | 371.23 | 371.51 | 367.84 | 369.08 | 486,976 | -0.34(-0.09%) |
Aug 10, 2021 | 372.15 | 372.95 | 367.45 | 369.42 | 377,210 | -2.01(-0.54%) |
Aug 09, 2021 | 374.77 | 376.40 | 370.55 | 371.43 | 525,975 | -2.48(-0.66%) |
Aug 06, 2021 | 375.65 | 377.64 | 369.93 | 373.91 | 542,721 | -1.82(-0.48%) |
Aug 05, 2021 | 374.19 | 376.42 | 371.93 | 375.73 | 638,485 | +3.96(+1.07%) |
Aug 04, 2021 | 368.63 | 373.95 | 365.81 | 371.76 | 748,183 | +3.51(+0.95%) |
Aug 03, 2021 | 369.08 | 369.08 | 363.46 | 368.26 | 535,679 | -0.07(-0.02%) |
Aug 02, 2021 | 367.69 | 370.45 | 365.37 | 368.32 | 786,498 | +3.13(+0.86%) |
Jul 30, 2021 | 365.57 | 367.18 | 364.53 | 365.20 | 922,881 | -1.27(-0.35%) |
Jul 29, 2021 | 366.95 | 370.35 | 363.53 | 366.47 | 816,197 | -1.23(-0.34%) |
Jul 28, 2021 | 370.39 | 371.71 | 366.22 | 367.70 | 892,174 | -2.32(-0.63%) |
Jul 27, 2021 | 369.15 | 371.07 | 366.50 | 370.02 | 639,483 | +1.15(+0.31%) |
Jul 26, 2021 | 369.32 | 370.12 | 363.97 | 368.88 | 574,706 | -2.01(-0.54%) |
Jul 23, 2021 | 370.91 | 373.47 | 370.08 | 370.89 | 607,700 | +0.63(+0.17%) |
Jul 22, 2021 | 368.05 | 370.40 | 367.11 | 370.26 | 594,201 | +2.15(+0.58%) |
Jul 21, 2021 | 366.29 | 370.06 | 366.29 | 368.11 | 794,052 | +1.64(+0.45%) |
Jul 20, 2021 | 361.71 | 368.41 | 360.37 | 366.47 | 581,100 | +5.32(+1.47%) |
Jul 19, 2021 | 364.74 | 367.07 | 358.78 | 361.15 | 893,647 | -5.95(-1.62%) |
Jul 16, 2021 | 364.75 | 368.97 | 364.43 | 367.10 | 587,530 | +3.12(+0.86%) |
Jul 15, 2021 | 363.92 | 365.75 | 361.66 | 363.98 | 508,393 | -0.83(-0.23%) |
Jul 14, 2021 | 364.78 | 365.22 | 362.47 | 364.81 | 391,268 | +0.58(+0.16%) |
Jul 13, 2021 | 364.48 | 367.08 | 361.86 | 364.23 | 421,260 | -0.04(-0.01%) |
Jul 12, 2021 | 365.71 | 366.45 | 361.30 | 364.26 | 458,854 | -0.53(-0.15%) |
Jul 09, 2021 | 364.62 | 365.84 | 361.68 | 364.80 | 650,457 | +1.16(+0.32%) |
Jul 08, 2021 | 362.25 | 365.20 | 359.81 | 363.64 | 584,170 | -2.27(-0.62%) |
Jul 07, 2021 | 360.59 | 366.74 | 359.92 | 365.92 | 553,595 | +6.51(+1.81%) |
Jul 06, 2021 | 358.71 | 360.06 | 354.76 | 359.41 | 504,727 | +2.14(+0.60%) |
Jul 02, 2021 | 355.92 | 357.96 | 354.68 | 357.27 | 386,594 | +2.46(+0.69%) |
Jul 01, 2021 | 352.08 | 355.31 | 350.65 | 354.81 | 452,454 | +2.86(+0.81%) |
Jun 30, 2021 | 355.76 | 356.63 | 350.69 | 351.96 | 609,299 | -3.86(-1.08%) |
Jun 29, 2021 | 355.46 | 357.13 | 351.86 | 355.81 | 448,712 | +0.57(+0.16%) |
Jun 28, 2021 | 355.23 | 357.38 | 353.69 | 355.24 | 390,093 | +0.74(+0.21%) |
Jun 25, 2021 | 352.19 | 356.10 | 349.09 | 354.50 | 863,589 | +2.93(+0.83%) |
Jun 24, 2021 | 349.87 | 352.38 | 347.78 | 351.57 | 495,020 | +4.25(+1.22%) |
Jun 23, 2021 | 350.71 | 352.08 | 347.04 | 347.33 | 477,979 | -1.84(-0.53%) |
Jun 22, 2021 | 345.43 | 349.99 | 344.29 | 349.16 | 699,265 | +3.73(+1.08%) |
Jun 21, 2021 | 340.45 | 345.69 | 338.20 | 345.43 | 591,478 | +6.69(+1.98%) |
Jun 18, 2021 | 340.03 | 342.43 | 335.12 | 338.74 | 1,085,208 | -6.40(-1.85%) |
Jun 17, 2021 | 336.55 | 346.98 | 336.22 | 345.14 | 924,452 | +8.21(+2.44%) |
Jun 16, 2021 | 342.29 | 343.54 | 335.04 | 336.93 | 754,665 | -3.89(-1.14%) |
Jun 15, 2021 | 339.37 | 342.70 | 336.35 | 340.83 | 669,484 | +3.06(+0.91%) |
Jun 14, 2021 | 334.50 | 337.92 | 333.03 | 337.77 | 472,228 | +2.93(+0.88%) |
Jun 11, 2021 | 331.42 | 334.97 | 330.57 | 334.84 | 583,008 | +4.64(+1.41%) |
Jun 10, 2021 | 329.03 | 330.84 | 326.27 | 330.19 | 610,141 | +1.15(+0.35%) |
Jun 09, 2021 | 327.43 | 329.42 | 326.48 | 329.05 | 420,458 | +1.78(+0.54%) |
Jun 08, 2021 | 325.71 | 328.61 | 324.78 | 327.27 | 376,729 | +1.83(+0.56%) |
Jun 07, 2021 | 326.23 | 326.85 | 324.51 | 325.44 | 392,212 | -0.56(-0.17%) |
Jun 04, 2021 | 325.98 | 326.34 | 323.93 | 326.01 | 453,942 | +1.33(+0.41%) |
Jun 03, 2021 | 324.77 | 325.41 | 320.97 | 324.68 | 495,938 | -0.70(-0.21%) |
Jun 02, 2021 | 321.44 | 325.89 | 321.33 | 325.38 | 526,376 | +3.96(+1.23%) |
Jun 01, 2021 | 328.35 | 329.26 | 320.88 | 321.41 | 584,799 | -4.30(-1.32%) |
May 28, 2021 | 324.22 | 328.45 | 324.15 | 325.71 | 746,372 | +1.57(+0.49%) |
May 27, 2021 | 322.15 | 324.90 | 320.82 | 324.14 | 1,048,172 | +2.47(+0.77%) |
May 26, 2021 | 325.57 | 325.57 | 321.35 | 321.68 | 695,513 | -1.78(-0.55%) |
May 25, 2021 | 324.25 | 324.81 | 322.25 | 323.45 | 426,121 | +1.11(+0.34%) |
May 24, 2021 | 321.60 | 324.46 | 321.57 | 322.35 | 428,819 | +2.91(+0.91%) |
May 21, 2021 | 318.30 | 321.74 | 317.99 | 319.43 | 953,951 | +1.83(+0.58%) |
May 20, 2021 | 315.74 | 320.47 | 315.68 | 317.60 | 559,447 | +3.00(+0.95%) |
May 19, 2021 | 310.63 | 314.68 | 309.77 | 314.59 | 555,149 | +0.69(+0.22%) |
May 18, 2021 | 318.20 | 318.76 | 313.63 | 313.90 | 806,513 | -5.70(-1.78%) |
May 17, 2021 | 321.99 | 322.56 | 319.13 | 319.61 | 894,860 | -4.22(-1.30%) |
May 14, 2021 | 319.90 | 324.40 | 319.04 | 323.82 | 719,093 | +5.04(+1.58%) |
May 13, 2021 | 311.43 | 319.79 | 311.26 | 318.78 | 731,636 | +8.83(+2.85%) |
May 12, 2021 | 317.06 | 318.70 | 309.49 | 309.95 | 1,022,452 | -8.74(-2.74%) |
May 11, 2021 | 319.84 | 320.07 | 317.00 | 318.69 | 729,041 | -4.72(-1.46%) |
May 10, 2021 | 324.61 | 328.23 | 323.28 | 323.42 | 569,417 | -0.85(-0.26%) |
May 07, 2021 | 320.01 | 324.44 | 318.48 | 324.27 | 699,472 | +4.75(+1.49%) |
May 06, 2021 | 319.25 | 320.41 | 315.74 | 319.52 | 656,798 | +0.90(+0.28%) |
May 05, 2021 | 319.39 | 322.06 | 314.60 | 318.62 | 649,358 | -1.49(-0.47%) |
May 04, 2021 | 318.19 | 321.69 | 317.94 | 320.11 | 902,374 | +0.86(+0.27%) |
May 03, 2021 | 317.51 | 320.52 | 315.54 | 319.25 | 597,253 | +2.53(+0.80%) |
Apr 30, 2021 | 319.29 | 320.42 | 314.13 | 316.72 | 901,888 | -3.14(-0.98%) |
Apr 29, 2021 | 311.47 | 320.63 | 309.74 | 319.86 | 813,273 | +9.61(+3.10%) |
Apr 28, 2021 | 329.75 | 329.75 | 308.63 | 310.25 | 1,028,149 | -6.17(-1.95%) |
Apr 27, 2021 | 315.30 | 317.00 | 313.40 | 316.42 | 1,242,294 | +1.09(+0.34%) |
Apr 26, 2021 | 317.69 | 318.00 | 314.93 | 315.33 | 776,210 | -2.38(-0.75%) |
Apr 23, 2021 | 315.65 | 318.93 | 312.60 | 317.70 | 775,316 | +2.60(+0.82%) |
Apr 22, 2021 | 314.86 | 318.98 | 313.40 | 315.11 | 796,494 | +0.02(+0.01%) |
Apr 21, 2021 | 314.56 | 317.23 | 313.78 | 315.09 | 690,734 | +1.23(+0.39%) |
Apr 20, 2021 | 310.64 | 315.28 | 309.64 | 313.86 | 902,725 | +2.95(+0.95%) |
Apr 19, 2021 | 310.89 | 314.32 | 310.16 | 310.91 | 1,020,757 | -1.24(-0.40%) |
Apr 16, 2021 | 310.61 | 312.58 | 308.29 | 312.15 | 1,991,932 | +3.38(+1.10%) |
Apr 15, 2021 | 307.33 | 309.84 | 307.01 | 308.77 | 716,823 | +3.24(+1.06%) |
Apr 14, 2021 | 306.86 | 308.94 | 304.67 | 305.53 | 496,156 | +0.00(+0.00%) |
Apr 13, 2021 | 303.33 | 307.38 | 303.33 | 305.53 | 701,850 | +0.67(+0.22%) |
Apr 12, 2021 | 303.16 | 305.72 | 302.46 | 304.86 | 675,473 | +0.18(+0.06%) |
Apr 09, 2021 | 303.77 | 305.01 | 302.96 | 304.68 | 569,005 | +1.15(+0.38%) |
Apr 08, 2021 | 301.17 | 304.85 | 300.35 | 303.52 | 818,076 | +5.03(+1.69%) |
Apr 07, 2021 | 299.38 | 301.84 | 297.28 | 298.49 | 524,548 | -1.54(-0.51%) |
Apr 06, 2021 | 300.88 | 302.36 | 299.20 | 300.03 | 527,172 | -1.35(-0.45%) |
Apr 05, 2021 | 296.81 | 301.91 | 296.76 | 301.38 | 589,885 | +4.44(+1.50%) |
Apr 01, 2021 | 292.75 | 297.90 | 291.78 | 296.94 | 694,442 | +7.46(+2.58%) |
Mar 31, 2021 | 288.74 | 291.90 | 288.35 | 289.48 | 552,294 | +1.05(+0.36%) |
Mar 30, 2021 | 294.83 | 295.09 | 286.59 | 288.43 | 786,356 | -9.15(-3.08%) |
Mar 29, 2021 | 293.72 | 298.44 | 293.38 | 297.58 | 741,909 | +2.76(+0.94%) |
Mar 26, 2021 | 286.68 | 294.94 | 285.98 | 294.82 | 779,133 | +8.10(+2.82%) |
Mar 25, 2021 | 287.33 | 288.17 | 284.25 | 286.72 | 751,350 | -0.47(-0.16%) |
Mar 24, 2021 | 282.34 | 288.97 | 281.87 | 287.19 | 964,644 | +5.30(+1.88%) |
Mar 23, 2021 | 282.19 | 283.55 | 279.68 | 281.88 | 704,152 | +0.47(+0.17%) |
Mar 22, 2021 | 278.99 | 283.13 | 277.39 | 281.41 | 718,053 | +2.42(+0.87%) |
Mar 19, 2021 | 280.59 | 281.80 | 278.48 | 278.99 | 1,861,131 | +0.18(+0.06%) |
Mar 18, 2021 | 282.99 | 283.70 | 277.37 | 278.81 | 805,228 | -5.33(-1.88%) |
Mar 17, 2021 | 286.62 | 288.69 | 282.70 | 284.14 | 791,369 | -2.98(-1.04%) |
Mar 16, 2021 | 290.01 | 292.26 | 286.40 | 287.12 | 611,128 | -1.14(-0.40%) |
Mar 15, 2021 | 282.67 | 288.69 | 282.06 | 288.26 | 703,630 | +5.55(+1.96%) |
Mar 12, 2021 | 282.61 | 283.28 | 280.81 | 282.72 | 522,792 | +0.11(+0.04%) |
Mar 11, 2021 | 282.80 | 284.36 | 281.75 | 282.61 | 549,183 | +0.39(+0.14%) |
Mar 10, 2021 | 283.44 | 284.05 | 281.24 | 282.22 | 652,562 | +1.06(+0.38%) |
Mar 09, 2021 | 283.23 | 285.01 | 280.87 | 281.17 | 1,353,936 | +0.54(+0.19%) |
Mar 08, 2021 | 279.20 | 284.14 | 278.50 | 280.62 | 1,172,597 | +1.98(+0.71%) |
Mar 05, 2021 | 271.57 | 279.58 | 269.55 | 278.65 | 1,044,449 | +9.14(+3.39%) |
Mar 04, 2021 | 269.01 | 276.46 | 267.55 | 269.51 | 1,034,073 | +0.01(+0.00%) |
Mar 03, 2021 | 272.04 | 273.18 | 269.37 | 269.50 | 888,272 | -3.03(-1.11%) |
Mar 02, 2021 | 272.08 | 274.80 | 270.28 | 272.53 | 725,017 | -1.30(-0.47%) |
Mar 01, 2021 | 268.85 | 275.51 | 268.58 | 273.83 | 738,379 | +7.35(+2.76%) |
Feb 26, 2021 | 269.94 | 271.40 | 264.85 | 266.48 | 1,049,297 | -2.33(-0.87%) |
Feb 25, 2021 | 270.03 | 274.07 | 268.37 | 268.81 | 774,107 | -1.22(-0.45%) |
Feb 24, 2021 | 266.31 | 270.84 | 264.26 | 270.03 | 830,206 | +3.03(+1.14%) |
Feb 23, 2021 | 267.08 | 268.65 | 264.45 | 267.00 | 1,026,546 | -0.96(-0.36%) |
Feb 22, 2021 | 269.06 | 269.96 | 265.56 | 267.95 | 826,018 | -3.28(-1.21%) |
Feb 19, 2021 | 270.25 | 272.59 | 269.32 | 271.23 | 966,054 | +1.59(+0.59%) |
Feb 18, 2021 | 269.47 | 272.61 | 266.87 | 269.64 | 722,591 | -1.71(-0.63%) |
Feb 17, 2021 | 269.01 | 271.79 | 268.65 | 271.36 | 678,191 | +0.19(+0.07%) |
Feb 16, 2021 | 270.90 | 273.14 | 263.93 | 271.16 | 1,070,544 | +1.62(+0.60%) |
Feb 12, 2021 | 265.99 | 275.65 | 265.99 | 269.54 | 941,448 | +0.01(+0.00%) |
Feb 11, 2021 | 269.82 | 270.41 | 266.19 | 269.53 | 586,532 | +1.73(+0.65%) |
Feb 10, 2021 | 274.60 | 274.60 | 266.81 | 267.80 | 878,173 | -5.27(-1.93%) |
Feb 09, 2021 | 269.95 | 275.33 | 269.38 | 273.07 | 700,883 | +3.80(+1.41%) |
Feb 08, 2021 | 269.38 | 271.13 | 267.13 | 269.27 | 753,970 | +1.37(+0.51%) |
Feb 05, 2021 | 269.11 | 270.09 | 267.30 | 267.89 | 496,260 | +0.12(+0.04%) |
Feb 04, 2021 | 264.97 | 267.92 | 263.69 | 267.78 | 685,259 | +2.87(+1.08%) |
Feb 03, 2021 | 267.61 | 269.12 | 264.36 | 264.91 | 511,281 | -4.23(-1.57%) |
Feb 02, 2021 | 263.89 | 272.15 | 263.09 | 269.13 | 758,695 | +7.25(+2.77%) |