Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 373.57 | 381.34 | 381.17 | 6,430,939 | +3.82(+1.01%) | |
Jan 28, 2022 | 354.21 | 377.55 | 350.59 | 377.35 | 8,933,876 | +31.55(+9.12%) |
Jan 27, 2022 | 344.37 | 354.78 | 329.82 | 345.81 | 8,531,157 | +5.79(+1.70%) |
Jan 26, 2022 | 338.73 | 349.98 | 337.81 | 340.01 | 7,538,649 | +5.82(+1.74%) |
Jan 25, 2022 | 338.69 | 342.36 | 328.90 | 334.19 | 7,088,931 | -10.52(-3.05%) |
Jan 24, 2022 | 337.95 | 345.38 | 326.13 | 344.71 | 7,574,891 | -5.58(-1.59%) |
Jan 21, 2022 | 357.61 | 363.17 | 349.34 | 350.29 | 4,933,864 | -8.80(-2.45%) |
Jan 20, 2022 | 356.95 | 368.04 | 356.79 | 359.09 | 5,111,728 | +3.23(+0.91%) |
Jan 19, 2022 | 357.52 | 364.32 | 354.86 | 355.87 | 4,525,398 | -5.50(-1.52%) |
Jan 18, 2022 | 365.79 | 367.12 | 360.28 | 361.36 | 5,001,340 | -5.76(-1.57%) |
Jan 14, 2022 | 367.12 | 0 | +2.58(+0.71%) | |||
Jan 13, 2022 | 363.64 | 372.59 | 362.92 | 364.54 | 3,944,837 | +2.18(+0.60%) |
Jan 12, 2022 | 363.97 | 367.10 | 362.12 | 362.36 | 5,861,874 | +1.01(+0.28%) |
Jan 11, 2022 | 358.63 | 363.10 | 351.29 | 361.35 | 4,187,658 | +2.35(+0.65%) |
Jan 10, 2022 | 365.91 | 365.91 | 344.07 | 359.00 | 6,091,451 | -5.66(-1.55%) |
Jan 07, 2022 | 361.45 | 366.78 | 359.20 | 364.67 | 4,613,393 | -0.35(-0.09%) |
Jan 06, 2022 | 363.72 | 369.17 | 361.56 | 365.01 | 4,845,239 | -3.36(-0.91%) |
Jan 05, 2022 | 368.48 | 376.85 | 367.01 | 368.38 | 6,063,917 | -1.47(-0.40%) |
Jan 04, 2022 | 366.49 | 376.75 | 366.15 | 369.84 | 6,956,100 | +4.37(+1.20%) |
Jan 03, 2022 | 354.48 | 366.82 | 353.94 | 365.47 | 4,778,858 | +11.46(+3.24%) |
Dec 31, 2021 | 352.66 | 358.01 | 351.51 | 354.01 | 2,013,747 | -1.64(-0.46%) |
Dec 30, 2021 | 356.65 | 359.26 | 353.81 | 355.66 | 1,580,872 | -0.30(-0.08%) |
Dec 29, 2021 | 356.44 | 357.79 | 354.87 | 355.95 | 1,558,251 | +0.50(+0.14%) |
Dec 28, 2021 | 353.49 | 358.76 | 353.12 | 355.45 | 1,948,881 | +0.46(+0.13%) |
Dec 27, 2021 | 354.68 | 355.75 | 350.34 | 354.99 | 2,717,223 | -0.27(-0.07%) |
Dec 23, 2021 | 352.26 | 357.12 | 349.75 | 355.25 | 2,666,383 | +3.05(+0.87%) |
Dec 22, 2021 | 341.46 | 353.32 | 341.46 | 352.20 | 3,507,785 | +6.64(+1.92%) |
Dec 21, 2021 | 335.30 | 346.80 | 334.36 | 345.56 | 3,151,677 | +13.52(+4.07%) |
Dec 20, 2021 | 336.20 | 338.45 | 331.26 | 332.04 | 5,088,265 | -12.11(-3.52%) |
Dec 17, 2021 | 344.03 | 347.58 | 339.04 | 344.15 | 5,987,291 | -3.56(-1.02%) |
Dec 16, 2021 | 346.50 | 348.54 | 340.02 | 347.71 | 5,448,770 | +6.47(+1.90%) |
Dec 15, 2021 | 334.98 | 341.47 | 330.76 | 341.23 | 4,991,545 | +5.71(+1.70%) |
Dec 14, 2021 | 340.22 | 343.07 | 332.87 | 335.52 | 4,584,906 | -4.69(-1.38%) |
Dec 13, 2021 | 344.03 | 344.37 | 335.30 | 340.21 | 4,420,162 | -4.54(-1.32%) |
Dec 10, 2021 | 341.87 | 345.08 | 339.74 | 344.75 | 3,456,989 | +5.32(+1.57%) |
Dec 09, 2021 | 335.03 | 341.41 | 334.00 | 339.43 | 3,438,687 | +2.15(+0.64%) |
Dec 08, 2021 | 334.22 | 338.94 | 329.16 | 337.28 | 4,289,309 | +2.79(+0.83%) |
Dec 07, 2021 | 332.32 | 337.36 | 332.32 | 334.49 | 5,012,488 | +6.09(+1.85%) |
Dec 06, 2021 | 319.95 | 331.79 | 317.24 | 328.40 | 6,144,496 | +11.05(+3.48%) |
Dec 03, 2021 | 315.51 | 317.92 | 309.36 | 317.35 | 4,803,931 | +1.88(+0.60%) |
Dec 02, 2021 | 305.02 | 317.44 | 304.42 | 315.47 | 6,810,918 | +12.18(+4.02%) |
Dec 01, 2021 | 316.04 | 317.26 | 301.48 | 303.29 | 8,129,270 | -6.98(-2.25%) |
Nov 30, 2021 | 313.30 | 316.02 | 307.04 | 310.27 | 10,389,963 | -7.97(-2.50%) |
Nov 29, 2021 | 325.13 | 326.92 | 313.55 | 318.24 | 6,456,937 | -1.14(-0.36%) |
Nov 26, 2021 | 316.83 | 322.04 | 314.29 | 319.38 | 6,713,126 | -15.60(-4.66%) |
Nov 24, 2021 | 322.12 | 335.33 | 320.22 | 334.98 | 6,510,591 | +10.84(+3.34%) |
Nov 23, 2021 | 320.16 | 324.82 | 316.94 | 324.14 | 7,223,062 | +7.59(+2.40%) |
Nov 22, 2021 | 334.78 | 336.44 | 315.04 | 316.55 | 11,548,979 | -18.15(-5.42%) |
Nov 19, 2021 | 340.89 | 341.53 | 334.12 | 334.70 | 7,062,251 | -8.38(-2.44%) |
Nov 18, 2021 | 355.40 | 344.41 | 342.62 | 343.08 | 6,631,800 | -10.79(-3.05%) |
Nov 17, 2021 | 354.27 | 362.56 | 346.03 | 353.86 | 11,896,895 | -10.24(-2.81%) |
Nov 16, 2021 | 359.38 | 365.59 | 356.65 | 364.10 | 4,913,330 | +8.08(+2.27%) |
Nov 15, 2021 | 359.75 | 365.65 | 355.33 | 356.02 | 4,763,053 | -2.11(-0.59%) |
Nov 12, 2021 | 350.80 | 358.46 | 350.67 | 358.13 | 4,795,121 | +9.02(+2.59%) |
Nov 11, 2021 | 353.08 | 354.33 | 347.36 | 349.11 | 4,538,109 | -3.55(-1.01%) |
Nov 10, 2021 | 344.93 | 352.65 | 6,430,890 | +13.09(+3.86%) | ||
Nov 09, 2021 | 344.83 | 345.03 | 334.63 | 339.56 | 4,311,468 | -4.95(-1.44%) |
Nov 08, 2021 | 342.87 | 347.93 | 342.52 | 344.50 | 3,918,802 | +0.87(+0.25%) |
Nov 05, 2021 | 337.38 | 344.99 | 335.96 | 343.64 | 7,309,523 | +13.16(+3.98%) |
Nov 04, 2021 | 326.18 | 333.63 | 324.46 | 330.47 | 4,889,951 | +5.91(+1.82%) |
Nov 03, 2021 | 323.65 | 324.71 | 318.56 | 324.56 | 4,011,200 | +0.94(+0.29%) |
Nov 02, 2021 | 330.18 | 330.81 | 321.87 | 323.63 | 5,464,009 | -5.49(-1.67%) |
Nov 01, 2021 | 330.30 | 333.73 | 327.96 | 329.12 | 5,202,846 | -1.45(-0.44%) |
Oct 29, 2021 | 326.35 | 333.15 | 326.22 | 330.56 | 5,934,896 | +2.45(+0.75%) |
Oct 28, 2021 | 339.08 | 345.31 | 324.01 | 328.11 | 9,642,859 | -2.65(-0.80%) |
Oct 27, 2021 | 342.86 | 345.93 | 328.87 | 330.76 | 9,849,477 | -21.28(-6.05%) |
Oct 26, 2021 | 358.01 | 352.04 | 3,370,416 | -3.49(-0.98%) | ||
Oct 25, 2021 | 357.11 | 358.92 | 353.49 | 355.53 | 2,483,803 | +2.16(+0.61%) |
Oct 22, 2021 | 351.41 | 356.30 | 349.66 | 353.37 | 2,815,982 | +2.42(+0.69%) |
Oct 21, 2021 | 349.36 | 351.12 | 342.14 | 350.95 | 2,554,134 | -0.55(-0.16%) |
Oct 20, 2021 | 356.36 | 357.13 | 350.92 | 351.50 | 2,837,462 | -5.25(-1.47%) |
Oct 19, 2021 | 353.11 | 356.94 | 352.32 | 356.75 | 2,877,171 | +3.61(+1.02%) |
Oct 18, 2021 | 348.73 | 354.62 | 345.06 | 353.14 | 3,329,676 | +2.40(+0.69%) |
Oct 15, 2021 | 343.84 | 351.34 | 342.60 | 350.74 | 4,114,400 | +11.25(+3.31%) |
Oct 14, 2021 | 338.76 | 340.70 | 335.80 | 339.49 | 4,146,505 | +2.20(+0.65%) |
Oct 13, 2021 | 341.13 | 344.34 | 332.00 | 337.29 | 3,812,122 | -2.95(-0.87%) |
Oct 12, 2021 | 343.50 | 344.83 | 339.53 | 340.24 | 3,088,039 | -1.78(-0.52%) |
Oct 11, 2021 | 348.72 | 349.64 | 341.77 | 342.02 | 2,810,071 | -7.69(-2.20%) |
Oct 08, 2021 | 350.74 | 355.05 | 348.98 | 349.72 | 2,371,951 | +1.04(+0.30%) |
Oct 07, 2021 | 343.84 | 352.61 | 343.54 | 348.68 | 3,257,276 | +5.58(+1.63%) |
Oct 06, 2021 | 334.56 | 343.29 | 333.68 | 343.11 | 3,772,031 | +5.39(+1.60%) |
Oct 05, 2021 | 341.99 | 342.98 | 337.44 | 337.71 | 4,800,314 | -0.97(-0.29%) |
Oct 04, 2021 | 354.17 | 354.87 | 333.90 | 338.69 | 8,029,315 | -15.72(-4.44%) |
Oct 01, 2021 | 344.23 | 357.36 | 341.60 | 354.41 | 5,312,372 | +12.30(+3.60%) |
Sep 30, 2021 | 349.06 | 350.30 | 341.84 | 342.11 | 4,464,929 | -5.42(-1.56%) |
Sep 29, 2021 | 347.16 | 351.46 | 346.76 | 347.53 | 2,853,820 | +1.98(+0.57%) |
Sep 28, 2021 | 349.81 | 350.10 | 343.46 | 345.56 | 3,320,162 | -5.50(-1.57%) |
Sep 27, 2021 | 351.33 | 356.78 | 349.47 | 351.06 | 4,225,368 | -1.37(-0.39%) |
Sep 24, 2021 | 348.36 | 354.16 | 347.11 | 352.42 | 3,360,030 | +4.02(+1.15%) |
Sep 23, 2021 | 340.20 | 349.11 | 339.67 | 348.40 | 4,860,884 | +10.49(+3.10%) |
Sep 22, 2021 | 333.87 | 338.36 | 333.12 | 337.91 | 3,290,996 | +5.93(+1.79%) |
Sep 21, 2021 | 336.72 | 337.68 | 331.88 | 331.98 | 3,014,408 | -2.27(-0.68%) |
Sep 20, 2021 | 332.90 | 335.65 | 330.24 | 334.25 | 4,021,044 | -3.30(-0.98%) |
Sep 17, 2021 | 338.49 | 340.46 | 335.31 | 337.55 | 5,619,940 | -3.22(-0.94%) |
Sep 16, 2021 | 339.88 | 342.11 | 339.17 | 340.76 | 3,832,806 | +1.53(+0.45%) |
Sep 15, 2021 | 341.44 | 341.96 | 337.27 | 339.23 | 3,895,811 | -1.03(-0.30%) |
Sep 14, 2021 | 344.08 | 344.27 | 339.72 | 340.26 | 3,335,445 | -1.99(-0.58%) |
Sep 13, 2021 | 344.39 | 346.35 | 340.81 | 342.25 | 3,286,772 | +0.42(+0.12%) |
Sep 10, 2021 | 349.25 | 349.31 | 341.46 | 341.83 | 3,493,773 | -3.95(-1.14%) |
Sep 09, 2021 | 345.09 | 347.98 | 344.31 | 345.78 | 3,776,077 | +0.36(+0.11%) |
Sep 08, 2021 | 339.47 | 346.36 | 339.47 | 345.42 | 5,136,534 | +6.23(+1.84%) |
Sep 07, 2021 | 339.37 | 342.43 | 337.53 | 339.19 | 4,842,706 | +4.41(+1.32%) |
Sep 03, 2021 | 334.49 | 338.63 | 333.50 | 334.78 | 5,257,021 | -1.03(-0.31%) |
Sep 02, 2021 | 344.90 | 344.92 | 333.89 | 335.81 | 7,533,438 | -8.16(-2.37%) |
Sep 01, 2021 | 341.82 | 346.41 | 341.74 | 343.97 | 4,572,534 | +3.29(+0.96%) |
Aug 31, 2021 | 347.29 | 349.53 | 339.16 | 340.68 | 6,889,026 | -6.71(-1.93%) |
Aug 30, 2021 | 349.12 | 352.31 | 346.61 | 347.39 | 4,097,443 | -2.64(-0.75%) |
Aug 27, 2021 | 346.81 | 350.79 | 346.02 | 350.03 | 3,758,656 | +2.82(+0.81%) |
Aug 26, 2021 | 352.27 | 352.46 | 346.16 | 347.21 | 4,010,165 | -6.14(-1.74%) |
Aug 25, 2021 | 356.16 | 356.60 | 352.76 | 353.35 | 2,378,388 | -2.64(-0.74%) |
Aug 24, 2021 | 357.21 | 360.24 | 355.68 | 355.99 | 3,080,710 | +0.76(+0.21%) |
Aug 23, 2021 | 351.74 | 356.44 | 351.04 | 355.23 | 3,595,582 | +5.92(+1.70%) |
Aug 20, 2021 | 351.64 | 352.58 | 347.67 | 349.30 | 4,203,240 | -2.28(-0.65%) |
Aug 19, 2021 | 351.18 | 354.37 | 349.04 | 351.59 | 2,772,208 | -3.58(-1.01%) |
Aug 18, 2021 | 355.39 | 359.82 | 354.81 | 355.17 | 2,827,099 | -2.24(-0.63%) |
Aug 17, 2021 | 356.20 | 358.62 | 354.03 | 357.41 | 2,857,361 | -0.33(-0.09%) |
Aug 16, 2021 | 354.73 | 357.98 | 350.91 | 357.74 | 2,985,257 | +0.80(+0.22%) |
Aug 13, 2021 | 356.46 | 357.68 | 354.85 | 356.94 | 2,342,152 | +0.76(+0.21%) |
Aug 12, 2021 | 356.76 | 357.40 | 352.12 | 356.18 | 3,864,995 | -2.22(-0.62%) |
Aug 11, 2021 | 362.65 | 364.03 | 357.92 | 358.41 | 3,348,078 | -3.54(-0.98%) |
Aug 10, 2021 | 366.33 | 366.78 | 358.28 | 361.95 | 3,277,686 | -2.80(-0.77%) |
Aug 09, 2021 | 368.20 | 368.50 | 362.98 | 364.74 | 2,439,064 | -3.79(-1.03%) |
Aug 06, 2021 | 365.47 | 369.49 | 365.06 | 368.53 | 2,071,915 | +2.55(+0.70%) |
Aug 05, 2021 | 362.30 | 366.00 | 361.12 | 365.98 | 2,604,180 | +3.87(+1.07%) |
Aug 04, 2021 | 361.40 | 363.35 | 357.61 | 362.12 | 3,254,820 | +0.40(+0.11%) |
Aug 03, 2021 | 370.63 | 370.64 | 353.81 | 361.71 | 6,430,955 | -7.54(-2.04%) |
Aug 02, 2021 | 383.06 | 383.73 | 367.81 | 369.25 | 3,486,027 | -10.51(-2.77%) |
Jul 30, 2021 | 382.77 | 382.77 | 376.94 | 379.76 | 2,574,531 | -2.82(-0.74%) |
Jul 29, 2021 | 381.29 | 388.42 | 381.29 | 382.58 | 3,834,734 | +5.28(+1.40%) |
Jul 28, 2021 | 385.35 | 385.46 | 376.20 | 377.30 | 3,426,918 | -6.72(-1.75%) |
Jul 27, 2021 | 383.75 | 388.95 | 379.71 | 384.02 | 2,828,906 | -2.49(-0.64%) |
Jul 26, 2021 | 385.40 | 386.60 | 382.05 | 386.51 | 2,322,969 | -0.45(-0.12%) |
Jul 23, 2021 | 378.92 | 388.18 | 378.92 | 386.96 | 3,780,883 | +10.92(+2.90%) |
Jul 22, 2021 | 374.21 | 376.73 | 371.01 | 376.04 | 4,248,463 | +2.07(+0.55%) |
Jul 21, 2021 | 370.01 | 374.80 | 369.04 | 373.97 | 2,431,531 | +5.58(+1.51%) |
Jul 20, 2021 | 361.12 | 370.57 | 359.42 | 368.39 | 3,601,978 | +8.80(+2.45%) |
Jul 19, 2021 | 371.41 | 372.54 | 357.55 | 359.60 | 6,924,420 | -21.32(-5.60%) |
Jul 16, 2021 | 386.85 | 387.16 | 379.82 | 380.92 | 2,750,587 | -3.06(-0.80%) |
Jul 15, 2021 | 383.89 | 387.00 | 381.24 | 383.98 | 3,832,950 | -0.56(-0.15%) |
Jul 14, 2021 | 376.85 | 385.36 | 376.85 | 384.54 | 4,211,558 | +6.98(+1.85%) |
Jul 13, 2021 | 369.54 | 380.45 | 369.54 | 377.56 | 5,244,783 | +8.02(+2.17%) |
Jul 12, 2021 | 368.99 | 370.05 | 366.12 | 369.55 | 2,691,384 | +2.58(+0.70%) |
Jul 09, 2021 | 365.89 | 367.50 | 363.97 | 366.97 | 2,443,946 | +2.71(+0.74%) |
Jul 08, 2021 | 361.61 | 364.65 | 359.79 | 364.26 | 2,854,487 | -3.24(-0.88%) |
Jul 07, 2021 | 370.32 | 371.65 | 366.05 | 367.50 | 3,232,003 | -2.16(-0.58%) |
Jul 06, 2021 | 370.18 | 371.74 | 365.12 | 369.66 | 2,788,116 | +1.07(+0.29%) |
Jul 02, 2021 | 366.29 | 369.04 | 365.76 | 368.59 | 2,835,737 | +4.25(+1.17%) |
Jul 01, 2021 | 359.76 | 364.83 | 359.32 | 364.34 | 3,162,186 | +5.52(+1.54%) |
Jun 30, 2021 | 361.63 | 363.81 | 358.01 | 358.82 | 2,934,576 | -2.86(-0.79%) |
Jun 29, 2021 | 362.67 | 365.01 | 361.59 | 361.68 | 3,453,687 | +0.31(+0.09%) |
Jun 28, 2021 | 374.38 | 374.38 | 358.85 | 361.37 | 4,883,094 | -11.72(-3.14%) |
Jun 25, 2021 | 369.00 | 373.13 | 366.91 | 373.09 | 4,053,502 | +4.78(+1.30%) |
Jun 24, 2021 | 372.49 | 373.53 | 366.50 | 368.31 | 2,837,020 | -0.38(-0.10%) |
Jun 23, 2021 | 371.51 | 372.21 | 367.86 | 368.70 | 2,280,964 | -2.85(-0.77%) |
Jun 22, 2021 | 367.57 | 372.25 | 365.63 | 371.55 | 3,649,564 | +4.87(+1.33%) |
Jun 21, 2021 | 362.29 | 369.99 | 359.91 | 366.68 | 3,148,210 | +5.57(+1.54%) |
Jun 18, 2021 | 355.90 | 364.01 | 355.78 | 361.11 | 5,096,917 | +0.13(+0.04%) |
Jun 17, 2021 | 357.26 | 362.81 | 355.03 | 360.98 | 3,891,560 | +3.41(+0.95%) |
Jun 16, 2021 | 363.04 | 363.04 | 355.10 | 357.57 | 3,134,178 | -4.23(-1.17%) |
Jun 15, 2021 | 361.03 | 362.42 | 356.51 | 361.80 | 3,624,166 | +1.57(+0.44%) |
Jun 14, 2021 | 359.71 | 360.33 | 355.88 | 360.23 | 2,559,556 | +1.00(+0.28%) |
Jun 11, 2021 | 359.26 | 360.55 | 357.55 | 359.22 | 2,756,016 | +1.18(+0.33%) |
Jun 10, 2021 | 358.43 | 359.36 | 355.74 | 358.04 | 2,503,212 | +0.95(+0.27%) |
Jun 09, 2021 | 360.64 | 362.98 | 357.09 | 357.09 | 2,565,176 | -1.90(-0.53%) |
Jun 08, 2021 | 358.73 | 361.37 | 356.99 | 358.99 | 3,280,125 | +1.16(+0.32%) |
Jun 07, 2021 | 361.48 | 364.97 | 357.04 | 357.83 | 2,170,271 | -1.91(-0.53%) |
Jun 04, 2021 | 358.05 | 360.33 | 357.45 | 359.73 | 2,335,491 | +4.13(+1.16%) |
Jun 03, 2021 | 357.12 | 360.39 | 355.52 | 355.61 | 2,651,471 | -4.94(-1.37%) |
Jun 02, 2021 | 357.29 | 364.80 | 356.65 | 360.55 | 3,592,768 | +6.94(+1.96%) |
Jun 01, 2021 | 358.22 | 359.12 | 353.37 | 353.61 | 3,174,352 | -0.78(-0.22%) |
May 28, 2021 | 357.26 | 359.13 | 354.23 | 354.39 | 3,689,276 | -1.40(-0.39%) |
May 27, 2021 | 358.29 | 360.10 | 354.35 | 355.78 | 5,509,978 | -0.64(-0.18%) |
May 26, 2021 | 362.66 | 363.55 | 355.83 | 356.42 | 3,156,076 | -4.49(-1.24%) |
May 25, 2021 | 366.72 | 367.33 | 360.52 | 360.91 | 3,984,823 | -5.07(-1.39%) |
May 24, 2021 | 363.72 | 367.33 | 363.29 | 365.98 | 2,392,703 | +4.70(+1.30%) |
May 21, 2021 | 362.80 | 366.13 | 361.15 | 361.29 | 2,756,108 | -0.10(-0.03%) |
May 20, 2021 | 356.71 | 363.06 | 356.26 | 361.38 | 4,158,297 | +6.61(+1.86%) |
May 19, 2021 | 351.19 | 354.95 | 349.27 | 354.78 | 3,641,083 | -2.05(-0.58%) |
May 18, 2021 | 360.70 | 363.49 | 356.65 | 356.83 | 3,480,616 | -0.23(-0.06%) |
May 17, 2021 | 356.08 | 357.81 | 351.91 | 357.06 | 2,555,459 | -0.60(-0.17%) |
May 14, 2021 | 356.80 | 358.45 | 355.29 | 357.66 | 3,011,455 | +3.82(+1.08%) |
May 13, 2021 | 353.16 | 356.61 | 351.77 | 353.84 | 2,671,910 | +3.34(+0.95%) |
May 12, 2021 | 358.49 | 358.49 | 349.53 | 350.50 | 3,350,985 | -10.80(-2.99%) |
May 11, 2021 | 354.46 | 362.59 | 353.10 | 361.30 | 3,126,950 | +1.25(+0.35%) |
May 10, 2021 | 369.34 | 369.54 | 359.13 | 360.05 | 3,249,321 | -8.90(-2.41%) |
May 07, 2021 | 370.78 | 372.14 | 367.14 | 368.95 | 2,987,342 | -0.08(-0.02%) |
May 06, 2021 | 364.77 | 369.28 | 359.42 | 369.03 | 3,853,255 | +6.23(+1.72%) |
May 05, 2021 | 370.05 | 373.12 | 361.71 | 362.80 | 3,047,672 | -6.65(-1.80%) |
May 04, 2021 | 370.59 | 371.71 | 365.20 | 369.45 | 3,379,358 | -3.43(-0.92%) |
May 03, 2021 | 378.85 | 380.22 | 370.38 | 372.88 | 3,402,026 | -2.61(-0.70%) |
Apr 30, 2021 | 376.28 | 378.39 | 369.16 | 375.50 | 4,113,854 | -6.77(-1.77%) |
Apr 29, 2021 | 384.78 | 385.65 | 377.21 | 382.27 | 4,717,654 | -6.59(-1.69%) |
Apr 28, 2021 | 383.99 | 394.60 | 383.99 | 388.86 | 4,134,191 | +6.47(+1.69%) |
Apr 27, 2021 | 381.55 | 383.72 | 379.51 | 382.39 | 2,309,530 | +1.57(+0.41%) |
Apr 26, 2021 | 381.17 | 386.19 | 380.45 | 380.81 | 2,294,362 | +0.40(+0.11%) |
Apr 23, 2021 | 377.75 | 383.18 | 376.87 | 380.41 | 2,335,410 | +3.64(+0.97%) |
Apr 22, 2021 | 376.50 | 382.81 | 375.43 | 376.78 | 3,778,320 | +0.26(+0.07%) |
Apr 21, 2021 | 372.09 | 377.50 | 370.20 | 376.52 | 2,509,447 | +6.36(+1.72%) |
Apr 20, 2021 | 373.66 | 374.76 | 367.14 | 370.16 | 3,190,679 | -5.44(-1.45%) |
Apr 19, 2021 | 378.29 | 381.08 | 374.77 | 375.60 | 3,419,646 | -3.94(-1.04%) |
Apr 16, 2021 | 382.32 | 382.42 | 377.08 | 379.54 | 2,773,331 | -0.31(-0.08%) |
Apr 15, 2021 | 374.62 | 380.72 | 374.43 | 379.85 | 2,993,280 | +8.03(+2.16%) |
Apr 14, 2021 | 370.52 | 374.41 | 369.15 | 371.82 | 2,357,874 | +0.19(+0.05%) |
Apr 13, 2021 | 372.55 | 373.57 | 370.33 | 371.64 | 2,699,032 | -1.68(-0.45%) |
Apr 12, 2021 | 371.59 | 374.40 | 369.72 | 373.32 | 2,946,660 | -0.24(-0.06%) |
Apr 09, 2021 | 369.62 | 373.82 | 368.01 | 373.55 | 2,471,751 | +2.30(+0.62%) |
Apr 08, 2021 | 366.59 | 372.80 | 366.35 | 371.25 | 3,589,749 | +6.98(+1.92%) |
Apr 07, 2021 | 362.37 | 367.10 | 362.23 | 364.27 | 3,013,569 | +1.48(+0.41%) |
Apr 06, 2021 | 358.21 | 363.95 | 355.85 | 362.79 | 2,711,754 | +1.23(+0.34%) |
Apr 05, 2021 | 360.07 | 363.73 | 357.66 | 361.56 | 2,220,441 | +4.93(+1.38%) |
Apr 01, 2021 | 350.49 | 356.74 | 348.73 | 356.64 | 3,770,960 | +7.12(+2.04%) |
Mar 31, 2021 | 353.00 | 354.87 | 349.25 | 349.52 | 4,454,340 | -2.11(-0.60%) |
Mar 30, 2021 | 354.16 | 357.88 | 350.55 | 351.63 | 2,939,602 | -4.62(-1.30%) |
Mar 29, 2021 | 357.56 | 358.65 | 352.03 | 356.25 | 4,130,754 | -3.17(-0.88%) |
Mar 26, 2021 | 353.33 | 359.89 | 350.71 | 359.43 | 2,792,617 | +7.64(+2.17%) |
Mar 25, 2021 | 351.44 | 352.88 | 347.65 | 351.79 | 3,017,281 | -1.27(-0.36%) |
Mar 24, 2021 | 350.53 | 358.30 | 349.47 | 353.05 | 3,615,693 | +4.30(+1.23%) |
Mar 23, 2021 | 352.71 | 352.71 | 347.03 | 348.75 | 3,826,513 | -3.07(-0.87%) |
Mar 22, 2021 | 349.41 | 355.02 | 347.51 | 351.83 | 4,217,959 | +1.86(+0.53%) |
Mar 19, 2021 | 358.11 | 359.56 | 343.72 | 349.97 | 12,452,685 | -10.30(-2.86%) |
Mar 18, 2021 | 368.15 | 368.59 | 358.35 | 360.27 | 7,340,120 | -11.47(-3.08%) |
Mar 17, 2021 | 374.85 | 378.04 | 368.98 | 371.74 | 3,300,973 | -3.63(-0.97%) |
Mar 16, 2021 | 375.68 | 378.21 | 371.74 | 375.37 | 3,509,320 | +0.61(+0.16%) |
Mar 15, 2021 | 376.28 | 380.75 | 371.70 | 374.76 | 4,295,083 | -0.93(-0.25%) |
Mar 12, 2021 | 374.15 | 376.89 | 372.28 | 375.69 | 2,513,599 | -1.64(-0.43%) |
Mar 11, 2021 | 378.43 | 382.36 | 375.58 | 377.33 | 3,798,797 | +2.63(+0.70%) |
Mar 10, 2021 | 369.18 | 376.96 | 366.16 | 374.70 | 4,592,749 | +5.08(+1.38%) |
Mar 09, 2021 | 368.12 | 380.22 | 365.88 | 369.62 | 5,940,637 | +5.10(+1.40%) |
Mar 08, 2021 | 355.75 | 375.45 | 355.15 | 364.52 | 7,347,607 | +10.26(+2.90%) |
Mar 05, 2021 | 348.41 | 355.15 | 340.06 | 354.26 | 4,729,948 | +11.17(+3.26%) |
Mar 04, 2021 | 353.50 | 355.00 | 338.36 | 343.09 | 4,654,513 | -10.55(-2.98%) |
Mar 03, 2021 | 353.40 | 358.73 | 348.93 | 353.64 | 3,760,009 | -2.52(-0.71%) |
Mar 02, 2021 | 355.36 | 359.89 | 352.75 | 356.17 | 3,625,708 | -0.08(-0.02%) |
Mar 01, 2021 | 354.06 | 359.73 | 352.59 | 356.24 | 4,464,732 | +8.88(+2.56%) |
Feb 26, 2021 | 350.53 | 352.80 | 340.75 | 347.36 | 4,959,355 | -0.71(-0.20%) |
Feb 25, 2021 | 357.87 | 360.58 | 345.75 | 348.07 | 5,303,545 | -12.52(-3.47%) |
Feb 24, 2021 | 346.40 | 362.03 | 344.14 | 360.58 | 7,605,865 | +16.59(+4.82%) |
Feb 23, 2021 | 334.40 | 347.78 | 332.20 | 343.99 | 6,444,783 | +9.58(+2.87%) |
Feb 22, 2021 | 323.95 | 337.81 | 322.74 | 334.41 | 5,029,865 | +7.35(+2.25%) |
Feb 19, 2021 | 332.23 | 332.78 | 324.93 | 327.06 | 4,172,219 | -5.19(-1.56%) |
Feb 18, 2021 | 328.36 | 333.71 | 326.73 | 332.25 | 2,438,460 | +1.11(+0.34%) |
Feb 17, 2021 | 332.82 | 334.14 | 329.68 | 331.14 | 2,309,396 | -3.81(-1.14%) |
Feb 16, 2021 | 336.91 | 337.69 | 331.87 | 334.95 | 2,971,444 | +0.21(+0.06%) |
Feb 12, 2021 | 335.07 | 336.83 | 330.52 | 334.75 | 3,081,719 | -1.84(-0.55%) |
Feb 11, 2021 | 339.16 | 343.18 | 334.01 | 336.58 | 5,204,844 | +8.50(+2.59%) |
Feb 10, 2021 | 328.86 | 329.32 | 326.16 | 328.08 | 4,315,443 | +0.76(+0.23%) |
Feb 09, 2021 | 329.79 | 330.05 | 323.95 | 327.32 | 3,048,761 | -3.52(-1.07%) |
Feb 08, 2021 | 333.76 | 335.23 | 329.38 | 330.85 | 2,701,874 | -1.69(-0.51%) |
Feb 05, 2021 | 336.24 | 338.01 | 331.20 | 332.54 | 3,020,089 | -2.04(-0.61%) |
Feb 04, 2021 | 329.22 | 336.95 | 328.92 | 334.58 | 4,622,229 | +7.86(+2.41%) |
Feb 03, 2021 | 327.72 | 329.84 | 325.00 | 326.72 | 4,105,130 | -1.52(-0.46%) |
Feb 02, 2021 | 317.52 | 330.00 | 317.52 | 328.24 | 5,790,926 | +12.57(+3.98%) |