Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 381.51 | 382.65 | 379.40 | 381.39 | 508,924 | -0.47(-0.12%) |
Dec 30, 2021 | 389.48 | 389.96 | 381.26 | 381.86 | 474,506 | -6.84(-1.76%) |
Dec 29, 2021 | 390.00 | 392.04 | 388.03 | 388.69 | 364,073 | -1.33(-0.34%) |
Dec 28, 2021 | 392.05 | 394.23 | 388.83 | 390.02 | 328,466 | -0.05(-0.01%) |
Dec 27, 2021 | 389.58 | 390.25 | 386.61 | 390.07 | 513,381 | +2.16(+0.56%) |
Dec 23, 2021 | 387.54 | 390.42 | 386.75 | 387.91 | 311,795 | +2.24(+0.58%) |
Dec 22, 2021 | 382.20 | 385.98 | 381.58 | 385.68 | 403,828 | +3.60(+0.94%) |
Dec 21, 2021 | 381.22 | 383.28 | 378.06 | 382.07 | 439,079 | +4.24(+1.12%) |
Dec 20, 2021 | 379.39 | 380.22 | 373.60 | 377.83 | 500,039 | -6.54(-1.70%) |
Dec 17, 2021 | 384.90 | 389.42 | 381.07 | 384.38 | 1,061,296 | -2.23(-0.58%) |
Dec 16, 2021 | 390.37 | 391.30 | 382.69 | 386.60 | 788,898 | -1.77(-0.45%) |
Dec 15, 2021 | 384.05 | 388.74 | 380.20 | 388.37 | 468,288 | +5.65(+1.48%) |
Dec 14, 2021 | 387.18 | 389.64 | 378.64 | 382.72 | 609,468 | -6.70(-1.72%) |
Dec 13, 2021 | 388.67 | 390.76 | 387.13 | 389.42 | 736,122 | +1.03(+0.26%) |
Dec 10, 2021 | 386.23 | 388.63 | 384.13 | 388.39 | 354,797 | +4.25(+1.11%) |
Dec 09, 2021 | 388.93 | 390.97 | 384.05 | 384.14 | 566,877 | -4.55(-1.17%) |
Dec 08, 2021 | 389.25 | 390.84 | 386.64 | 388.69 | 584,562 | -0.33(-0.09%) |
Dec 07, 2021 | 384.23 | 391.19 | 384.23 | 389.02 | 657,286 | +12.69(+3.37%) |
Dec 06, 2021 | 377.94 | 379.39 | 371.07 | 376.34 | 678,145 | +0.61(+0.16%) |
Dec 03, 2021 | 383.73 | 385.78 | 370.66 | 375.73 | 866,557 | -4.27(-1.12%) |
Dec 02, 2021 | 371.80 | 381.67 | 371.41 | 379.99 | 893,220 | +8.67(+2.34%) |
Dec 01, 2021 | 385.33 | 386.64 | 371.06 | 371.32 | 898,385 | -10.13(-2.65%) |
Nov 30, 2021 | 385.13 | 389.50 | 380.01 | 381.45 | 1,365,146 | -6.47(-1.67%) |
Nov 29, 2021 | 380.73 | 390.30 | 378.51 | 387.92 | 1,226,159 | +12.87(+3.43%) |
Nov 26, 2021 | 377.78 | 382.26 | 373.51 | 375.05 | 557,843 | -8.22(-2.15%) |
Nov 24, 2021 | 375.70 | 383.98 | 375.30 | 383.27 | 416,965 | +5.76(+1.53%) |
Nov 23, 2021 | 374.63 | 378.06 | 369.50 | 377.51 | 382,970 | +1.99(+0.53%) |
Nov 22, 2021 | 377.68 | 382.28 | 375.23 | 375.52 | 608,661 | -2.18(-0.58%) |
Nov 19, 2021 | 387.23 | 388.13 | 376.80 | 377.70 | 689,874 | -7.43(-1.93%) |
Nov 18, 2021 | 388.29 | 387.54 | 384.85 | 385.13 | 521,424 | -2.18(-0.56%) |
Nov 17, 2021 | 390.74 | 392.31 | 377.14 | 387.31 | 985,224 | -4.25(-1.09%) |
Nov 16, 2021 | 381.23 | 393.41 | 381.23 | 391.56 | 646,557 | +10.59(+2.78%) |
Nov 15, 2021 | 378.41 | 385.03 | 377.66 | 380.97 | 784,114 | +2.69(+0.71%) |
Nov 12, 2021 | 376.80 | 380.65 | 374.71 | 378.28 | 594,112 | +2.50(+0.67%) |
Nov 11, 2021 | 379.68 | 381.12 | 372.63 | 375.78 | 409,801 | -2.18(-0.58%) |
Nov 10, 2021 | 382.07 | 377.96 | 639,431 | -4.49(-1.18%) | ||
Nov 09, 2021 | 377.55 | 383.52 | 377.35 | 382.45 | 606,811 | +4.90(+1.30%) |
Nov 08, 2021 | 378.08 | 380.24 | 375.30 | 377.55 | 789,790 | +0.16(+0.04%) |
Nov 05, 2021 | 381.19 | 383.32 | 377.10 | 377.39 | 546,777 | -1.88(-0.50%) |
Nov 04, 2021 | 377.84 | 382.07 | 377.30 | 379.28 | 604,063 | +2.43(+0.64%) |
Nov 03, 2021 | 382.16 | 385.08 | 372.85 | 376.85 | 642,913 | -4.05(-1.06%) |
Nov 02, 2021 | 384.40 | 386.24 | 380.21 | 380.89 | 636,023 | -3.60(-0.94%) |
Nov 01, 2021 | 396.61 | 394.01 | 381.48 | 384.49 | 566,042 | -9.51(-2.41%) |
Oct 29, 2021 | 397.19 | 397.50 | 390.25 | 394.01 | 794,366 | -2.48(-0.62%) |
Oct 28, 2021 | 386.50 | 396.86 | 385.40 | 396.48 | 733,239 | +13.70(+3.58%) |
Oct 27, 2021 | 380.67 | 385.46 | 379.19 | 382.79 | 765,931 | +2.24(+0.59%) |
Oct 26, 2021 | 378.26 | 380.54 | 611,158 | +5.11(+1.36%) | ||
Oct 25, 2021 | 372.11 | 376.61 | 370.05 | 375.44 | 559,532 | +3.35(+0.90%) |
Oct 22, 2021 | 367.93 | 372.90 | 367.33 | 372.08 | 420,698 | +5.32(+1.45%) |
Oct 21, 2021 | 361.56 | 367.00 | 358.30 | 366.76 | 394,878 | +4.15(+1.15%) |
Oct 20, 2021 | 370.76 | 370.76 | 361.65 | 362.61 | 539,109 | -6.84(-1.85%) |
Oct 19, 2021 | 365.27 | 370.05 | 365.27 | 369.45 | 410,050 | +4.84(+1.33%) |
Oct 18, 2021 | 361.80 | 364.96 | 359.67 | 364.61 | 592,567 | +2.75(+0.76%) |
Oct 15, 2021 | 363.78 | 363.78 | 359.56 | 361.87 | 723,093 | +0.67(+0.19%) |
Oct 14, 2021 | 356.53 | 361.28 | 356.53 | 361.19 | 337,437 | +8.79(+2.50%) |
Oct 13, 2021 | 354.30 | 354.30 | 349.40 | 352.40 | 351,046 | +0.53(+0.15%) |
Oct 12, 2021 | 353.19 | 356.01 | 350.58 | 351.87 | 375,503 | +0.86(+0.24%) |
Oct 11, 2021 | 351.68 | 357.16 | 351.00 | 351.01 | 370,072 | -2.16(-0.61%) |
Oct 08, 2021 | 355.22 | 355.65 | 350.83 | 353.18 | 398,392 | -0.70(-0.20%) |
Oct 07, 2021 | 353.26 | 357.87 | 353.10 | 353.88 | 863,878 | +4.91(+1.41%) |
Oct 06, 2021 | 342.17 | 349.60 | 341.02 | 348.97 | 466,355 | +2.50(+0.72%) |
Oct 05, 2021 | 342.92 | 350.13 | 342.07 | 346.46 | 576,817 | +5.51(+1.62%) |
Oct 04, 2021 | 348.65 | 348.65 | 338.18 | 340.95 | 653,368 | -9.28(-2.65%) |
Oct 01, 2021 | 348.53 | 352.80 | 344.77 | 350.23 | 426,508 | +4.04(+1.17%) |
Sep 30, 2021 | 352.39 | 353.84 | 346.09 | 346.20 | 678,721 | -4.20(-1.20%) |
Sep 29, 2021 | 348.49 | 352.46 | 346.70 | 350.40 | 524,838 | +3.83(+1.11%) |
Sep 28, 2021 | 355.36 | 356.89 | 344.17 | 346.57 | 720,221 | -12.39(-3.45%) |
Sep 27, 2021 | 365.17 | 365.17 | 356.54 | 358.96 | 500,994 | -7.87(-2.14%) |
Sep 24, 2021 | 366.38 | 369.11 | 363.94 | 366.83 | 345,964 | -0.63(-0.17%) |
Sep 23, 2021 | 361.88 | 368.00 | 361.88 | 367.46 | 497,841 | +6.38(+1.77%) |
Sep 22, 2021 | 363.01 | 363.01 | 357.93 | 361.08 | 344,331 | +0.92(+0.25%) |
Sep 21, 2021 | 361.52 | 362.61 | 359.68 | 360.17 | 372,564 | +0.50(+0.14%) |
Sep 20, 2021 | 356.81 | 361.24 | 356.22 | 359.67 | 723,062 | -1.04(-0.29%) |
Sep 17, 2021 | 368.12 | 369.20 | 359.52 | 360.71 | 1,293,331 | -10.07(-2.72%) |
Sep 16, 2021 | 371.10 | 373.10 | 370.53 | 370.79 | 473,293 | +0.51(+0.14%) |
Sep 15, 2021 | 372.09 | 373.63 | 367.30 | 370.28 | 429,504 | -0.33(-0.09%) |
Sep 14, 2021 | 371.25 | 372.67 | 369.03 | 370.61 | 361,146 | +0.96(+0.26%) |
Sep 13, 2021 | 375.59 | 377.28 | 365.14 | 369.65 | 354,143 | -3.28(-0.88%) |
Sep 10, 2021 | 375.22 | 376.12 | 371.48 | 372.93 | 363,793 | +0.03(+0.01%) |
Sep 09, 2021 | 373.41 | 375.85 | 372.01 | 372.90 | 510,238 | +0.55(+0.15%) |
Sep 08, 2021 | 372.41 | 374.44 | 370.47 | 372.36 | 784,716 | +0.17(+0.04%) |
Sep 07, 2021 | 378.01 | 378.01 | 369.96 | 372.19 | 448,317 | -3.53(-0.94%) |
Sep 03, 2021 | 374.55 | 376.92 | 373.25 | 375.72 | 346,105 | -0.29(-0.08%) |
Sep 02, 2021 | 374.55 | 376.67 | 372.24 | 376.01 | 433,754 | +3.49(+0.94%) |
Sep 01, 2021 | 370.77 | 374.09 | 368.36 | 372.52 | 384,624 | +1.31(+0.35%) |
Aug 31, 2021 | 371.88 | 373.12 | 369.90 | 371.21 | 560,218 | -0.31(-0.08%) |
Aug 30, 2021 | 368.82 | 373.93 | 368.81 | 371.53 | 301,716 | +3.16(+0.86%) |
Aug 27, 2021 | 366.52 | 369.78 | 365.97 | 368.37 | 346,326 | +2.42(+0.66%) |
Aug 26, 2021 | 366.36 | 368.37 | 365.26 | 365.95 | 353,515 | -1.00(-0.27%) |
Aug 25, 2021 | 367.51 | 368.05 | 364.13 | 366.95 | 312,420 | +0.05(+0.01%) |
Aug 24, 2021 | 371.21 | 371.40 | 365.13 | 366.90 | 466,686 | -2.69(-0.73%) |
Aug 23, 2021 | 367.31 | 372.90 | 367.31 | 369.60 | 639,502 | +2.62(+0.71%) |
Aug 20, 2021 | 365.96 | 368.51 | 363.68 | 366.97 | 610,619 | +1.83(+0.50%) |
Aug 19, 2021 | 362.03 | 366.37 | 359.74 | 365.14 | 499,293 | +1.21(+0.33%) |
Aug 18, 2021 | 372.24 | 372.69 | 363.64 | 363.93 | 631,465 | -7.74(-2.08%) |
Aug 17, 2021 | 372.20 | 373.63 | 370.00 | 371.67 | 496,319 | -2.50(-0.67%) |
Aug 16, 2021 | 369.55 | 374.27 | 367.71 | 374.17 | 397,159 | +3.69(+1.00%) |
Aug 13, 2021 | 370.09 | 371.65 | 369.37 | 370.48 | 420,586 | +1.67(+0.45%) |
Aug 12, 2021 | 368.65 | 369.95 | 366.23 | 368.81 | 422,315 | -1.04(-0.28%) |
Aug 11, 2021 | 372.00 | 372.28 | 368.61 | 369.85 | 485,967 | -0.34(-0.09%) |
Aug 10, 2021 | 372.93 | 373.72 | 368.21 | 370.19 | 376,428 | -2.01(-0.54%) |
Aug 09, 2021 | 375.55 | 377.18 | 371.32 | 372.20 | 524,884 | -2.48(-0.66%) |
Aug 06, 2021 | 376.43 | 378.42 | 370.70 | 374.69 | 541,596 | -1.82(-0.48%) |
Aug 05, 2021 | 374.97 | 377.20 | 372.70 | 376.51 | 637,161 | +3.97(+1.07%) |
Aug 04, 2021 | 369.39 | 374.73 | 366.56 | 372.54 | 746,631 | +3.51(+0.95%) |
Aug 03, 2021 | 369.85 | 369.85 | 364.21 | 369.02 | 534,568 | -0.07(-0.02%) |
Aug 02, 2021 | 368.46 | 371.22 | 366.13 | 369.09 | 784,867 | +3.13(+0.86%) |
Jul 30, 2021 | 366.33 | 367.94 | 365.29 | 365.96 | 920,967 | -1.27(-0.35%) |
Jul 29, 2021 | 367.71 | 371.12 | 364.28 | 367.23 | 814,504 | -1.24(-0.34%) |
Jul 28, 2021 | 371.16 | 372.49 | 366.98 | 368.47 | 890,324 | -2.33(-0.63%) |
Jul 27, 2021 | 369.92 | 371.85 | 367.26 | 370.79 | 638,157 | +1.15(+0.31%) |
Jul 26, 2021 | 370.09 | 370.89 | 364.73 | 369.64 | 573,514 | -2.02(-0.54%) |
Jul 23, 2021 | 371.68 | 374.25 | 370.85 | 371.66 | 606,440 | +0.63(+0.17%) |
Jul 22, 2021 | 368.82 | 371.17 | 367.87 | 371.03 | 592,969 | +2.15(+0.58%) |
Jul 21, 2021 | 367.05 | 370.83 | 367.05 | 368.88 | 792,405 | +1.64(+0.45%) |
Jul 20, 2021 | 362.46 | 369.18 | 361.12 | 367.23 | 579,895 | +5.33(+1.47%) |
Jul 19, 2021 | 365.50 | 367.83 | 359.52 | 361.90 | 891,794 | -5.97(-1.62%) |
Jul 16, 2021 | 365.51 | 369.73 | 365.19 | 367.86 | 586,312 | +3.12(+0.86%) |
Jul 15, 2021 | 364.67 | 366.51 | 362.41 | 364.74 | 507,338 | -0.83(-0.23%) |
Jul 14, 2021 | 365.54 | 365.98 | 363.22 | 365.57 | 390,456 | +0.58(+0.16%) |
Jul 13, 2021 | 365.24 | 367.85 | 362.61 | 364.98 | 420,387 | -0.04(-0.01%) |
Jul 12, 2021 | 366.47 | 367.21 | 362.05 | 365.02 | 457,903 | -0.54(-0.15%) |
Jul 09, 2021 | 365.37 | 366.60 | 362.43 | 365.56 | 649,108 | +1.16(+0.32%) |
Jul 08, 2021 | 363.00 | 365.96 | 360.56 | 364.40 | 582,958 | -2.28(-0.62%) |
Jul 07, 2021 | 361.34 | 367.50 | 360.67 | 366.68 | 552,447 | +6.52(+1.81%) |
Jul 06, 2021 | 359.45 | 360.80 | 355.49 | 360.16 | 503,681 | +2.14(+0.60%) |
Jul 02, 2021 | 356.66 | 358.70 | 355.42 | 358.01 | 385,793 | +2.46(+0.69%) |
Jul 01, 2021 | 352.82 | 356.05 | 351.38 | 355.55 | 451,515 | +2.86(+0.81%) |
Jun 30, 2021 | 356.50 | 357.37 | 351.42 | 352.69 | 608,035 | -3.86(-1.08%) |
Jun 29, 2021 | 356.20 | 357.87 | 352.59 | 356.55 | 447,782 | +0.57(+0.16%) |
Jun 28, 2021 | 355.97 | 358.12 | 354.42 | 355.98 | 389,284 | +0.74(+0.21%) |
Jun 25, 2021 | 352.92 | 356.84 | 349.82 | 355.24 | 861,798 | +2.94(+0.83%) |
Jun 24, 2021 | 350.60 | 353.11 | 348.50 | 352.30 | 493,993 | +4.25(+1.22%) |
Jun 23, 2021 | 351.44 | 352.81 | 347.76 | 348.05 | 476,988 | -1.84(-0.53%) |
Jun 22, 2021 | 346.15 | 350.71 | 345.00 | 349.89 | 697,814 | +3.74(+1.08%) |
Jun 21, 2021 | 341.16 | 346.41 | 338.90 | 346.15 | 590,251 | +6.71(+1.98%) |
Jun 18, 2021 | 340.74 | 343.14 | 335.81 | 339.44 | 1,082,957 | -6.41(-1.85%) |
Jun 17, 2021 | 337.24 | 347.70 | 336.92 | 345.86 | 922,535 | +8.22(+2.44%) |
Jun 16, 2021 | 343.00 | 344.25 | 335.74 | 337.63 | 753,100 | -3.90(-1.14%) |
Jun 15, 2021 | 340.08 | 343.42 | 337.05 | 341.54 | 668,096 | +3.07(+0.91%) |
Jun 14, 2021 | 335.20 | 338.63 | 333.73 | 338.47 | 471,248 | +2.94(+0.88%) |
Jun 11, 2021 | 332.11 | 335.67 | 331.26 | 335.53 | 581,800 | +4.65(+1.41%) |
Jun 10, 2021 | 329.71 | 331.53 | 326.95 | 330.88 | 608,876 | +1.15(+0.35%) |
Jun 09, 2021 | 328.11 | 330.10 | 327.16 | 329.73 | 419,586 | +1.78(+0.54%) |
Jun 08, 2021 | 326.38 | 329.29 | 325.46 | 327.95 | 375,948 | +1.83(+0.56%) |
Jun 07, 2021 | 326.91 | 327.53 | 325.19 | 326.12 | 391,399 | -0.56(-0.17%) |
Jun 04, 2021 | 326.65 | 327.01 | 324.60 | 326.68 | 453,001 | +1.33(+0.41%) |
Jun 03, 2021 | 325.45 | 326.09 | 321.63 | 325.35 | 494,909 | -0.70(-0.21%) |
Jun 02, 2021 | 322.11 | 326.56 | 322.00 | 326.05 | 525,285 | +3.97(+1.23%) |
Jun 01, 2021 | 329.03 | 329.94 | 321.55 | 322.08 | 583,586 | -4.31(-1.32%) |
May 28, 2021 | 324.89 | 329.14 | 324.82 | 326.39 | 744,824 | +1.58(+0.49%) |
May 27, 2021 | 322.82 | 325.57 | 321.49 | 324.81 | 1,045,998 | +2.47(+0.77%) |
May 26, 2021 | 326.25 | 326.25 | 322.01 | 322.34 | 694,070 | -1.78(-0.55%) |
May 25, 2021 | 324.92 | 325.49 | 322.92 | 324.12 | 425,237 | +1.11(+0.34%) |
May 24, 2021 | 322.26 | 325.14 | 322.24 | 323.01 | 427,929 | +2.92(+0.91%) |
May 21, 2021 | 318.96 | 322.41 | 318.65 | 320.10 | 951,973 | +1.84(+0.58%) |
May 20, 2021 | 316.40 | 321.14 | 316.34 | 318.25 | 558,286 | +3.01(+0.95%) |
May 19, 2021 | 311.28 | 315.34 | 310.41 | 315.25 | 553,998 | +0.69(+0.22%) |
May 18, 2021 | 318.86 | 319.42 | 314.29 | 314.56 | 804,840 | -5.71(-1.78%) |
May 17, 2021 | 322.66 | 323.23 | 319.79 | 320.27 | 893,004 | -4.23(-1.30%) |
May 14, 2021 | 320.57 | 325.08 | 319.70 | 324.50 | 717,602 | +5.05(+1.58%) |
May 13, 2021 | 312.08 | 320.45 | 311.90 | 319.44 | 730,119 | +8.85(+2.85%) |
May 12, 2021 | 317.72 | 319.37 | 310.14 | 310.59 | 1,020,332 | -8.76(-2.74%) |
May 11, 2021 | 320.50 | 320.74 | 317.66 | 319.36 | 727,529 | -4.73(-1.46%) |
May 10, 2021 | 325.28 | 328.92 | 323.95 | 324.09 | 568,236 | -0.86(-0.26%) |
May 07, 2021 | 320.68 | 325.12 | 319.14 | 324.94 | 698,022 | +4.76(+1.49%) |
May 06, 2021 | 319.91 | 321.07 | 316.40 | 320.18 | 655,436 | +0.90(+0.28%) |
May 05, 2021 | 320.06 | 322.73 | 315.26 | 319.28 | 648,012 | -1.50(-0.47%) |
May 04, 2021 | 318.85 | 322.36 | 318.60 | 320.77 | 900,503 | +0.86(+0.27%) |
May 03, 2021 | 318.17 | 321.18 | 316.20 | 319.91 | 596,015 | +2.54(+0.80%) |
Apr 30, 2021 | 319.95 | 321.08 | 314.78 | 317.37 | 900,018 | -3.15(-0.98%) |
Apr 29, 2021 | 312.12 | 321.30 | 310.38 | 320.52 | 811,587 | +9.63(+3.10%) |
Apr 28, 2021 | 330.44 | 330.44 | 309.27 | 310.89 | 1,026,017 | -6.18(-1.95%) |
Apr 27, 2021 | 315.96 | 317.66 | 314.05 | 317.07 | 1,239,718 | +1.09(+0.34%) |
Apr 26, 2021 | 318.36 | 318.67 | 315.59 | 315.99 | 774,600 | -2.38(-0.75%) |
Apr 23, 2021 | 316.31 | 319.59 | 313.25 | 318.37 | 773,709 | +2.60(+0.82%) |
Apr 22, 2021 | 315.51 | 319.64 | 314.05 | 315.76 | 794,842 | +0.02(+0.01%) |
Apr 21, 2021 | 315.22 | 317.89 | 314.43 | 315.74 | 689,302 | +1.23(+0.39%) |
Apr 20, 2021 | 311.28 | 315.93 | 310.28 | 314.51 | 900,853 | +2.95(+0.95%) |
Apr 19, 2021 | 311.54 | 314.98 | 310.81 | 311.56 | 1,018,641 | -1.24(-0.40%) |
Apr 16, 2021 | 311.25 | 313.23 | 308.93 | 312.80 | 1,987,802 | +3.39(+1.10%) |
Apr 15, 2021 | 307.97 | 310.49 | 307.65 | 309.41 | 715,337 | +3.24(+1.06%) |
Apr 14, 2021 | 307.50 | 309.58 | 305.30 | 306.16 | 495,127 | +0.00(+0.00%) |
Apr 13, 2021 | 303.96 | 308.02 | 303.96 | 306.16 | 700,395 | +0.67(+0.22%) |
Apr 12, 2021 | 303.79 | 306.36 | 303.08 | 305.49 | 674,072 | +0.19(+0.06%) |
Apr 09, 2021 | 304.41 | 305.64 | 303.59 | 305.31 | 567,825 | +1.16(+0.38%) |
Apr 08, 2021 | 301.79 | 305.48 | 300.98 | 304.15 | 816,380 | +5.04(+1.69%) |
Apr 07, 2021 | 300.00 | 302.46 | 297.90 | 299.11 | 523,461 | -1.55(-0.51%) |
Apr 06, 2021 | 301.50 | 302.99 | 299.82 | 300.66 | 526,078 | -1.35(-0.45%) |
Apr 05, 2021 | 297.43 | 302.54 | 297.37 | 302.01 | 588,662 | +4.45(+1.50%) |
Apr 01, 2021 | 293.36 | 298.52 | 292.39 | 297.56 | 693,002 | +7.48(+2.58%) |
Mar 31, 2021 | 289.34 | 292.51 | 288.95 | 290.08 | 551,149 | +1.05(+0.36%) |
Mar 30, 2021 | 295.44 | 295.70 | 287.18 | 289.03 | 784,725 | -9.17(-3.08%) |
Mar 29, 2021 | 294.33 | 299.06 | 293.99 | 298.20 | 740,371 | +2.77(+0.94%) |
Mar 26, 2021 | 287.28 | 295.56 | 286.57 | 295.43 | 777,517 | +8.11(+2.82%) |
Mar 25, 2021 | 287.93 | 288.77 | 284.84 | 287.32 | 749,792 | -0.47(-0.16%) |
Mar 24, 2021 | 282.93 | 289.57 | 282.45 | 287.79 | 962,643 | +5.31(+1.88%) |
Mar 23, 2021 | 282.78 | 284.14 | 280.26 | 282.47 | 702,692 | +0.48(+0.17%) |
Mar 22, 2021 | 279.57 | 283.72 | 277.96 | 282.00 | 716,564 | +2.43(+0.87%) |
Mar 19, 2021 | 281.17 | 282.38 | 279.06 | 279.57 | 1,857,272 | +0.17(+0.06%) |
Mar 18, 2021 | 283.58 | 284.29 | 277.94 | 279.39 | 803,559 | -5.34(-1.88%) |
Mar 17, 2021 | 287.21 | 289.29 | 283.29 | 284.73 | 789,728 | -2.98(-1.04%) |
Mar 16, 2021 | 290.61 | 292.87 | 287.00 | 287.72 | 609,861 | -1.15(-0.40%) |
Mar 15, 2021 | 283.26 | 289.29 | 282.65 | 288.86 | 702,171 | +5.56(+1.96%) |
Mar 12, 2021 | 283.20 | 283.87 | 281.39 | 283.31 | 521,708 | +0.11(+0.04%) |
Mar 11, 2021 | 283.38 | 284.95 | 282.33 | 283.20 | 548,044 | +0.39(+0.14%) |
Mar 10, 2021 | 284.02 | 284.64 | 281.82 | 282.81 | 651,209 | +1.06(+0.38%) |
Mar 09, 2021 | 283.82 | 285.60 | 281.45 | 281.75 | 1,351,129 | +0.54(+0.19%) |
Mar 08, 2021 | 279.78 | 284.73 | 279.08 | 281.21 | 1,170,165 | +1.98(+0.71%) |
Mar 05, 2021 | 272.13 | 280.16 | 270.11 | 279.23 | 1,042,283 | +9.16(+3.39%) |
Mar 04, 2021 | 269.57 | 277.03 | 268.10 | 270.07 | 1,031,928 | +0.01(+0.00%) |
Mar 03, 2021 | 272.60 | 273.75 | 269.93 | 270.06 | 886,430 | -3.04(-1.11%) |
Mar 02, 2021 | 272.65 | 275.37 | 270.84 | 273.10 | 723,513 | -1.30(-0.47%) |
Mar 01, 2021 | 269.40 | 276.08 | 269.14 | 274.40 | 736,848 | +7.36(+2.76%) |
Feb 26, 2021 | 270.50 | 271.96 | 265.40 | 267.04 | 1,047,121 | -2.33(-0.87%) |
Feb 25, 2021 | 270.59 | 274.64 | 268.93 | 269.37 | 772,502 | -1.22(-0.45%) |
Feb 24, 2021 | 266.86 | 271.41 | 264.81 | 270.59 | 828,485 | +3.04(+1.14%) |
Feb 23, 2021 | 267.64 | 269.21 | 265.00 | 267.55 | 1,024,418 | -0.96(-0.36%) |
Feb 22, 2021 | 269.62 | 270.52 | 266.12 | 268.51 | 824,305 | -3.29(-1.21%) |
Feb 19, 2021 | 270.82 | 273.15 | 269.88 | 271.80 | 964,051 | +1.59(+0.59%) |
Feb 18, 2021 | 270.03 | 273.17 | 267.42 | 270.21 | 721,092 | -1.71(-0.63%) |
Feb 17, 2021 | 269.57 | 272.36 | 269.21 | 271.92 | 676,784 | +0.19(+0.07%) |
Feb 16, 2021 | 271.47 | 273.70 | 264.48 | 271.73 | 1,068,324 | +1.63(+0.60%) |
Feb 12, 2021 | 266.54 | 276.23 | 266.54 | 270.10 | 939,496 | +0.01(+0.00%) |
Feb 11, 2021 | 270.38 | 270.97 | 266.75 | 270.09 | 585,316 | +1.74(+0.65%) |
Feb 10, 2021 | 275.17 | 275.17 | 267.37 | 268.35 | 876,352 | -5.28(-1.93%) |
Feb 09, 2021 | 270.52 | 275.90 | 269.94 | 273.64 | 699,430 | +3.81(+1.41%) |
Feb 08, 2021 | 269.94 | 271.70 | 267.69 | 269.83 | 752,406 | +1.38(+0.51%) |
Feb 05, 2021 | 269.67 | 270.65 | 267.86 | 268.45 | 495,231 | +0.12(+0.04%) |
Feb 04, 2021 | 265.52 | 268.48 | 264.24 | 268.33 | 683,838 | +2.88(+1.08%) |
Feb 03, 2021 | 268.17 | 269.68 | 264.91 | 265.46 | 510,220 | -4.24(-1.57%) |
Feb 02, 2021 | 264.44 | 272.72 | 263.63 | 269.69 | 757,121 | +7.27(+2.77%) |
Feb 01, 2021 | 261.88 | 264.62 | 259.69 | 262.42 | 587,627 | +4.35(+1.69%) |
Jan 29, 2021 | 259.65 | 262.11 | 255.50 | 258.07 | 776,998 | -3.69(-1.41%) |
Jan 28, 2021 | 255.27 | 265.85 | 254.79 | 261.76 | 808,952 | +6.81(+2.67%) |
Jan 27, 2021 | 258.06 | 261.05 | 253.34 | 254.95 | 1,040,864 | -5.46(-2.10%) |
Jan 26, 2021 | 258.56 | 262.05 | 257.16 | 260.41 | 570,757 | +2.05(+0.80%) |
Jan 25, 2021 | 258.81 | 262.20 | 257.31 | 258.35 | 784,540 | -0.15(-0.06%) |
Jan 22, 2021 | 262.75 | 263.90 | 258.47 | 258.50 | 752,752 | -3.94(-1.50%) |
Jan 21, 2021 | 266.40 | 268.91 | 262.41 | 262.44 | 865,466 | -4.61(-1.73%) |
Jan 20, 2021 | 264.30 | 269.31 | 263.98 | 267.06 | 913,212 | +6.05(+2.32%) |
Jan 19, 2021 | 259.29 | 262.01 | 255.92 | 261.01 | 1,400,231 | +2.56(+0.99%) |
Jan 15, 2021 | 262.77 | 263.58 | 258.33 | 258.45 | 916,798 | -5.34(-2.02%) |
Jan 14, 2021 | 266.40 | 268.20 | 262.68 | 263.79 | 1,310,531 | -2.03(-0.76%) |
Jan 13, 2021 | 266.08 | 267.33 | 261.99 | 265.81 | 986,365 | +0.18(+0.07%) |
Jan 12, 2021 | 268.83 | 270.37 | 264.24 | 265.63 | 599,405 | -2.22(-0.83%) |
Jan 11, 2021 | 270.08 | 270.18 | 266.17 | 267.85 | 641,412 | -3.74(-1.38%) |
Jan 08, 2021 | 274.31 | 275.56 | 268.44 | 271.59 | 670,832 | -1.13(-0.42%) |
Jan 07, 2021 | 274.44 | 278.84 | 272.20 | 272.73 | 773,681 | +0.03(+0.01%) |
Jan 06, 2021 | 273.74 | 276.27 | 268.95 | 272.70 | 1,068,704 | -2.94(-1.07%) |
Jan 05, 2021 | 282.21 | 285.64 | 274.27 | 275.63 | 859,286 | -7.39(-2.61%) |