Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 381.50 | 382.64 | 379.39 | 381.38 | 508,938 | -0.47(-0.12%) |
Dec 30, 2021 | 389.47 | 389.95 | 381.25 | 381.85 | 474,520 | -6.83(-1.76%) |
Dec 29, 2021 | 389.99 | 392.03 | 388.02 | 388.68 | 364,084 | -1.33(-0.34%) |
Dec 28, 2021 | 392.04 | 394.22 | 388.82 | 390.01 | 328,476 | -0.05(-0.01%) |
Dec 27, 2021 | 389.57 | 390.24 | 386.60 | 390.06 | 513,395 | +2.16(+0.56%) |
Dec 23, 2021 | 387.53 | 390.41 | 386.74 | 387.90 | 311,804 | +2.24(+0.58%) |
Dec 22, 2021 | 382.19 | 385.97 | 381.57 | 385.66 | 403,839 | +3.60(+0.94%) |
Dec 21, 2021 | 381.21 | 383.27 | 378.05 | 382.06 | 439,092 | +4.24(+1.12%) |
Dec 20, 2021 | 379.38 | 380.21 | 373.59 | 377.82 | 500,053 | -6.54(-1.70%) |
Dec 17, 2021 | 384.89 | 389.40 | 381.06 | 384.37 | 1,061,326 | -2.23(-0.58%) |
Dec 16, 2021 | 390.36 | 391.29 | 382.68 | 386.59 | 788,921 | -1.77(-0.45%) |
Dec 15, 2021 | 384.04 | 388.73 | 380.19 | 388.36 | 468,301 | +5.65(+1.48%) |
Dec 14, 2021 | 387.17 | 389.63 | 378.63 | 382.71 | 609,485 | -6.70(-1.72%) |
Dec 13, 2021 | 388.66 | 390.75 | 387.12 | 389.40 | 736,144 | +1.02(+0.26%) |
Dec 10, 2021 | 386.22 | 388.62 | 384.12 | 388.38 | 354,807 | +4.25(+1.11%) |
Dec 09, 2021 | 388.92 | 390.96 | 384.03 | 384.13 | 566,893 | -4.55(-1.17%) |
Dec 08, 2021 | 389.24 | 390.83 | 386.63 | 388.68 | 584,579 | -0.33(-0.09%) |
Dec 07, 2021 | 384.22 | 391.18 | 384.22 | 389.01 | 657,305 | +12.68(+3.37%) |
Dec 06, 2021 | 377.93 | 379.38 | 371.06 | 376.33 | 678,165 | +0.62(+0.16%) |
Dec 03, 2021 | 383.72 | 385.77 | 370.65 | 375.71 | 866,582 | -4.27(-1.12%) |
Dec 02, 2021 | 371.79 | 381.66 | 371.40 | 379.98 | 893,246 | +8.67(+2.33%) |
Dec 01, 2021 | 385.32 | 386.63 | 371.05 | 371.31 | 898,411 | -10.12(-2.65%) |
Nov 30, 2021 | 385.12 | 389.49 | 380.00 | 381.44 | 1,365,185 | -6.47(-1.67%) |
Nov 29, 2021 | 380.71 | 390.29 | 378.50 | 387.91 | 1,226,195 | +12.87(+3.43%) |
Nov 26, 2021 | 377.76 | 382.25 | 373.50 | 375.04 | 557,859 | -8.22(-2.15%) |
Nov 24, 2021 | 375.69 | 383.96 | 375.29 | 383.26 | 416,977 | +5.76(+1.53%) |
Nov 23, 2021 | 374.62 | 378.05 | 369.49 | 377.50 | 382,981 | +1.99(+0.53%) |
Nov 22, 2021 | 377.67 | 382.27 | 375.22 | 375.51 | 608,678 | -2.18(-0.58%) |
Nov 19, 2021 | 387.22 | 388.12 | 376.79 | 377.69 | 689,894 | -7.43(-1.93%) |
Nov 18, 2021 | 388.27 | 387.53 | 384.84 | 385.12 | 521,439 | -2.18(-0.56%) |
Nov 17, 2021 | 390.73 | 392.30 | 377.13 | 387.30 | 985,253 | -4.25(-1.09%) |
Nov 16, 2021 | 381.22 | 393.40 | 381.22 | 391.55 | 646,576 | +10.59(+2.78%) |
Nov 15, 2021 | 378.40 | 385.02 | 377.65 | 380.96 | 784,137 | +2.69(+0.71%) |
Nov 12, 2021 | 376.79 | 380.64 | 374.70 | 378.27 | 594,129 | +2.51(+0.67%) |
Nov 11, 2021 | 379.67 | 381.11 | 372.62 | 375.77 | 409,812 | -2.18(-0.58%) |
Nov 10, 2021 | 382.06 | 377.95 | 639,450 | -4.49(-1.18%) | ||
Nov 09, 2021 | 377.54 | 383.51 | 377.34 | 382.44 | 606,828 | +4.90(+1.30%) |
Nov 08, 2021 | 378.07 | 380.23 | 375.29 | 377.54 | 789,812 | +0.16(+0.04%) |
Nov 05, 2021 | 381.18 | 383.31 | 377.09 | 377.38 | 546,793 | -1.88(-0.50%) |
Nov 04, 2021 | 377.83 | 382.06 | 377.29 | 379.27 | 604,080 | +2.43(+0.64%) |
Nov 03, 2021 | 382.15 | 385.07 | 372.84 | 376.84 | 642,931 | -4.05(-1.06%) |
Nov 02, 2021 | 384.39 | 386.23 | 380.20 | 380.88 | 636,041 | -3.60(-0.94%) |
Nov 01, 2021 | 396.60 | 394.00 | 381.46 | 384.48 | 566,058 | -9.51(-2.41%) |
Oct 29, 2021 | 397.17 | 397.49 | 390.24 | 394.00 | 794,389 | -2.48(-0.62%) |
Oct 28, 2021 | 386.49 | 396.85 | 385.39 | 396.47 | 733,261 | +13.70(+3.58%) |
Oct 27, 2021 | 380.66 | 385.45 | 379.18 | 382.78 | 765,953 | +2.24(+0.59%) |
Oct 26, 2021 | 378.25 | 380.53 | 611,175 | +5.11(+1.36%) | ||
Oct 25, 2021 | 372.10 | 376.60 | 370.04 | 375.43 | 559,548 | +3.35(+0.90%) |
Oct 22, 2021 | 367.92 | 372.89 | 367.32 | 372.07 | 420,710 | +5.32(+1.45%) |
Oct 21, 2021 | 361.55 | 366.99 | 358.29 | 366.75 | 394,890 | +4.15(+1.15%) |
Oct 20, 2021 | 370.75 | 370.75 | 361.64 | 362.60 | 539,124 | -6.84(-1.85%) |
Oct 19, 2021 | 365.26 | 370.04 | 365.26 | 369.44 | 410,062 | +4.84(+1.33%) |
Oct 18, 2021 | 361.79 | 364.94 | 359.65 | 364.60 | 592,584 | +2.75(+0.76%) |
Oct 15, 2021 | 363.76 | 363.76 | 359.55 | 361.86 | 723,114 | +0.67(+0.19%) |
Oct 14, 2021 | 356.52 | 361.27 | 356.52 | 361.18 | 337,446 | +8.79(+2.50%) |
Oct 13, 2021 | 354.29 | 354.29 | 349.39 | 352.39 | 351,056 | +0.53(+0.15%) |
Oct 12, 2021 | 353.18 | 356.00 | 350.57 | 351.86 | 375,514 | +0.86(+0.24%) |
Oct 11, 2021 | 351.67 | 357.15 | 351.00 | 351.00 | 370,082 | -2.16(-0.61%) |
Oct 08, 2021 | 355.21 | 355.64 | 350.82 | 353.17 | 398,404 | -0.70(-0.20%) |
Oct 07, 2021 | 353.25 | 357.86 | 353.09 | 353.87 | 863,903 | +4.91(+1.41%) |
Oct 06, 2021 | 342.16 | 349.59 | 341.01 | 348.96 | 466,368 | +2.50(+0.72%) |
Oct 05, 2021 | 342.91 | 350.12 | 342.06 | 346.45 | 576,834 | +5.51(+1.62%) |
Oct 04, 2021 | 348.64 | 348.64 | 338.17 | 340.94 | 653,387 | -9.28(-2.65%) |
Oct 01, 2021 | 348.52 | 352.79 | 344.76 | 350.22 | 426,520 | +4.04(+1.17%) |
Sep 30, 2021 | 352.38 | 353.83 | 346.08 | 346.19 | 678,741 | -4.20(-1.20%) |
Sep 29, 2021 | 348.48 | 352.45 | 346.69 | 350.39 | 524,853 | +3.83(+1.11%) |
Sep 28, 2021 | 355.35 | 356.88 | 344.16 | 346.56 | 720,242 | -12.39(-3.45%) |
Sep 27, 2021 | 365.16 | 365.16 | 356.53 | 358.95 | 501,009 | -7.87(-2.14%) |
Sep 24, 2021 | 366.37 | 369.10 | 363.93 | 366.82 | 345,974 | -0.63(-0.17%) |
Sep 23, 2021 | 361.87 | 367.99 | 361.87 | 367.45 | 497,855 | +6.38(+1.77%) |
Sep 22, 2021 | 363.00 | 363.00 | 357.92 | 361.07 | 344,341 | +0.92(+0.25%) |
Sep 21, 2021 | 361.51 | 362.60 | 359.67 | 360.16 | 372,575 | +0.50(+0.14%) |
Sep 20, 2021 | 356.81 | 361.23 | 356.21 | 359.66 | 723,083 | -1.04(-0.29%) |
Sep 17, 2021 | 368.11 | 369.19 | 359.51 | 360.70 | 1,293,368 | -10.07(-2.72%) |
Sep 16, 2021 | 371.09 | 373.08 | 370.52 | 370.77 | 473,307 | +0.51(+0.14%) |
Sep 15, 2021 | 372.08 | 373.62 | 367.29 | 370.27 | 429,516 | -0.33(-0.09%) |
Sep 14, 2021 | 371.24 | 372.66 | 369.02 | 370.60 | 361,156 | +0.95(+0.26%) |
Sep 13, 2021 | 375.58 | 377.27 | 365.13 | 369.64 | 354,153 | -3.28(-0.88%) |
Sep 10, 2021 | 375.21 | 376.11 | 371.47 | 372.92 | 363,804 | +0.03(+0.01%) |
Sep 09, 2021 | 373.40 | 375.84 | 372.00 | 372.89 | 510,253 | +0.55(+0.15%) |
Sep 08, 2021 | 372.40 | 374.43 | 370.46 | 372.34 | 784,739 | +0.17(+0.04%) |
Sep 07, 2021 | 378.00 | 378.00 | 369.95 | 372.18 | 448,330 | -3.53(-0.94%) |
Sep 03, 2021 | 374.54 | 376.91 | 373.24 | 375.71 | 346,115 | -0.29(-0.08%) |
Sep 02, 2021 | 374.54 | 376.66 | 372.23 | 376.00 | 433,766 | +3.49(+0.94%) |
Sep 01, 2021 | 370.75 | 374.08 | 368.35 | 372.51 | 384,635 | +1.31(+0.35%) |
Aug 31, 2021 | 371.87 | 373.12 | 369.89 | 371.20 | 560,235 | -0.31(-0.08%) |
Aug 30, 2021 | 368.81 | 373.92 | 368.80 | 371.52 | 301,725 | +3.16(+0.86%) |
Aug 27, 2021 | 366.51 | 369.77 | 365.96 | 368.36 | 346,336 | +2.42(+0.66%) |
Aug 26, 2021 | 366.35 | 368.36 | 365.25 | 365.94 | 353,525 | -1.00(-0.27%) |
Aug 25, 2021 | 367.50 | 368.04 | 364.12 | 366.94 | 312,429 | +0.05(+0.01%) |
Aug 24, 2021 | 371.20 | 371.39 | 365.12 | 366.89 | 466,700 | -2.69(-0.73%) |
Aug 23, 2021 | 367.29 | 372.88 | 367.29 | 369.58 | 639,521 | +2.62(+0.71%) |
Aug 20, 2021 | 365.95 | 368.50 | 363.67 | 366.96 | 610,637 | +1.83(+0.50%) |
Aug 19, 2021 | 362.02 | 366.36 | 359.73 | 365.13 | 499,308 | +1.21(+0.33%) |
Aug 18, 2021 | 372.23 | 372.68 | 363.63 | 363.92 | 631,483 | -7.74(-2.08%) |
Aug 17, 2021 | 372.19 | 373.62 | 370.00 | 371.66 | 496,333 | -2.50(-0.67%) |
Aug 16, 2021 | 369.54 | 374.26 | 367.70 | 374.16 | 397,171 | +3.69(+1.00%) |
Aug 13, 2021 | 370.08 | 371.64 | 369.36 | 370.47 | 420,598 | +1.67(+0.45%) |
Aug 12, 2021 | 368.64 | 369.94 | 366.22 | 368.80 | 422,328 | -1.04(-0.28%) |
Aug 11, 2021 | 371.99 | 372.27 | 368.60 | 369.84 | 485,981 | -0.34(-0.09%) |
Aug 10, 2021 | 372.91 | 373.71 | 368.20 | 370.18 | 376,438 | -2.02(-0.54%) |
Aug 09, 2021 | 375.54 | 377.17 | 371.31 | 372.19 | 524,899 | -2.48(-0.66%) |
Aug 06, 2021 | 376.42 | 378.41 | 370.69 | 374.68 | 541,611 | -1.82(-0.48%) |
Aug 05, 2021 | 374.96 | 377.19 | 372.69 | 376.50 | 637,180 | +3.97(+1.07%) |
Aug 04, 2021 | 369.38 | 374.71 | 366.55 | 372.52 | 746,653 | +3.51(+0.95%) |
Aug 03, 2021 | 369.84 | 369.84 | 364.20 | 369.01 | 534,583 | -0.07(-0.02%) |
Aug 02, 2021 | 368.45 | 371.21 | 366.12 | 369.08 | 784,889 | +3.13(+0.86%) |
Jul 30, 2021 | 366.32 | 367.93 | 365.27 | 365.95 | 920,994 | -1.27(-0.35%) |
Jul 29, 2021 | 367.70 | 371.10 | 364.27 | 367.22 | 814,528 | -1.24(-0.34%) |
Jul 28, 2021 | 371.15 | 372.48 | 366.97 | 368.46 | 890,349 | -2.33(-0.63%) |
Jul 27, 2021 | 369.91 | 371.83 | 367.25 | 370.78 | 638,175 | +1.15(+0.31%) |
Jul 26, 2021 | 370.08 | 370.88 | 364.72 | 369.63 | 573,531 | -2.01(-0.54%) |
Jul 23, 2021 | 371.67 | 374.24 | 370.84 | 371.65 | 606,457 | +0.63(+0.17%) |
Jul 22, 2021 | 368.81 | 371.16 | 367.86 | 371.02 | 592,986 | +2.15(+0.58%) |
Jul 21, 2021 | 367.04 | 370.82 | 367.04 | 368.87 | 792,428 | +1.64(+0.45%) |
Jul 20, 2021 | 362.45 | 369.17 | 361.11 | 367.22 | 579,911 | +5.33(+1.47%) |
Jul 19, 2021 | 365.49 | 367.82 | 359.51 | 361.89 | 891,820 | -5.97(-1.62%) |
Jul 16, 2021 | 365.50 | 369.72 | 365.18 | 367.85 | 586,329 | +3.12(+0.86%) |
Jul 15, 2021 | 364.66 | 366.50 | 362.40 | 364.73 | 507,353 | -0.83(-0.23%) |
Jul 14, 2021 | 365.53 | 365.96 | 363.21 | 365.56 | 390,468 | +0.58(+0.16%) |
Jul 13, 2021 | 365.23 | 367.83 | 362.60 | 364.97 | 420,399 | -0.04(-0.01%) |
Jul 12, 2021 | 366.46 | 367.20 | 362.04 | 365.01 | 457,916 | -0.54(-0.15%) |
Jul 09, 2021 | 365.36 | 366.59 | 362.42 | 365.55 | 649,127 | +1.16(+0.32%) |
Jul 08, 2021 | 362.99 | 365.95 | 360.54 | 364.39 | 582,975 | -2.28(-0.62%) |
Jul 07, 2021 | 361.33 | 367.49 | 360.66 | 366.67 | 552,463 | +6.52(+1.81%) |
Jul 06, 2021 | 359.44 | 360.79 | 355.48 | 360.14 | 503,695 | +2.14(+0.60%) |
Jul 02, 2021 | 356.65 | 358.69 | 355.40 | 358.00 | 385,804 | +2.46(+0.69%) |
Jul 01, 2021 | 352.81 | 356.04 | 351.37 | 355.54 | 451,528 | +2.86(+0.81%) |
Jun 30, 2021 | 356.49 | 357.36 | 351.40 | 352.68 | 608,053 | -3.86(-1.08%) |
Jun 29, 2021 | 356.19 | 357.86 | 352.58 | 356.54 | 447,795 | +0.57(+0.16%) |
Jun 28, 2021 | 355.96 | 358.11 | 354.41 | 355.97 | 389,295 | +0.74(+0.21%) |
Jun 25, 2021 | 352.91 | 356.83 | 349.81 | 355.23 | 861,823 | +2.94(+0.83%) |
Jun 24, 2021 | 350.59 | 353.10 | 348.50 | 352.29 | 494,007 | +4.25(+1.22%) |
Jun 23, 2021 | 351.43 | 352.80 | 347.75 | 348.04 | 477,001 | -1.84(-0.53%) |
Jun 22, 2021 | 346.14 | 350.70 | 344.99 | 349.88 | 697,835 | +3.74(+1.08%) |
Jun 21, 2021 | 341.15 | 346.40 | 338.89 | 346.14 | 590,268 | +6.71(+1.98%) |
Jun 18, 2021 | 340.73 | 343.13 | 335.80 | 339.43 | 1,082,989 | -6.41(-1.85%) |
Jun 17, 2021 | 337.24 | 347.69 | 336.91 | 345.85 | 922,562 | +8.22(+2.44%) |
Jun 16, 2021 | 342.99 | 344.24 | 335.73 | 337.62 | 753,122 | -3.90(-1.14%) |
Jun 15, 2021 | 340.07 | 343.40 | 337.04 | 341.53 | 668,115 | +3.07(+0.91%) |
Jun 14, 2021 | 335.19 | 338.62 | 333.72 | 338.46 | 471,262 | +2.94(+0.88%) |
Jun 11, 2021 | 332.10 | 335.66 | 331.25 | 335.52 | 581,816 | +4.65(+1.41%) |
Jun 10, 2021 | 329.70 | 331.52 | 326.94 | 330.87 | 608,893 | +1.15(+0.35%) |
Jun 09, 2021 | 328.10 | 330.09 | 327.15 | 329.72 | 419,599 | +1.78(+0.54%) |
Jun 08, 2021 | 326.37 | 329.28 | 325.45 | 327.94 | 375,959 | +1.83(+0.56%) |
Jun 07, 2021 | 326.90 | 327.52 | 325.18 | 326.11 | 391,410 | -0.56(-0.17%) |
Jun 04, 2021 | 326.65 | 327.01 | 324.59 | 326.68 | 453,014 | +1.33(+0.41%) |
Jun 03, 2021 | 325.44 | 326.08 | 321.62 | 325.34 | 494,924 | -0.70(-0.22%) |
Jun 02, 2021 | 322.10 | 326.56 | 321.99 | 326.04 | 525,300 | +3.97(+1.23%) |
Jun 01, 2021 | 329.02 | 329.94 | 321.54 | 322.07 | 583,603 | -4.31(-1.32%) |
May 28, 2021 | 324.88 | 329.13 | 324.82 | 326.38 | 744,846 | +1.58(+0.49%) |
May 27, 2021 | 322.81 | 325.56 | 321.48 | 324.81 | 1,046,028 | +2.47(+0.77%) |
May 26, 2021 | 326.24 | 326.24 | 322.00 | 322.33 | 694,090 | -1.78(-0.55%) |
May 25, 2021 | 324.91 | 325.48 | 322.91 | 324.12 | 425,250 | +1.11(+0.34%) |
May 24, 2021 | 322.26 | 325.13 | 322.23 | 323.01 | 427,942 | +2.92(+0.91%) |
May 21, 2021 | 318.95 | 322.40 | 318.64 | 320.09 | 952,000 | +1.84(+0.58%) |
May 20, 2021 | 316.39 | 321.13 | 316.33 | 318.25 | 558,302 | +3.01(+0.95%) |
May 19, 2021 | 311.27 | 315.33 | 310.40 | 315.24 | 554,014 | +0.69(+0.22%) |
May 18, 2021 | 318.85 | 319.42 | 314.28 | 314.55 | 804,863 | -5.71(-1.78%) |
May 17, 2021 | 322.65 | 323.22 | 319.78 | 320.26 | 893,030 | -4.23(-1.30%) |
May 14, 2021 | 320.56 | 325.07 | 319.69 | 324.49 | 717,623 | +5.05(+1.58%) |
May 13, 2021 | 312.07 | 320.44 | 311.90 | 319.43 | 730,140 | +8.85(+2.85%) |
May 12, 2021 | 317.71 | 319.36 | 310.13 | 310.58 | 1,020,361 | -8.76(-2.74%) |
May 11, 2021 | 320.49 | 320.73 | 317.65 | 319.35 | 727,550 | -4.73(-1.46%) |
May 10, 2021 | 325.27 | 328.90 | 323.94 | 324.08 | 568,253 | -0.86(-0.26%) |
May 07, 2021 | 320.67 | 325.11 | 319.13 | 324.93 | 698,042 | +4.76(+1.49%) |
May 06, 2021 | 319.90 | 321.07 | 316.39 | 320.17 | 655,455 | +0.90(+0.28%) |
May 05, 2021 | 320.05 | 322.72 | 315.25 | 319.27 | 648,030 | -1.50(-0.47%) |
May 04, 2021 | 318.84 | 322.35 | 318.59 | 320.76 | 900,529 | +0.87(+0.27%) |
May 03, 2021 | 318.16 | 321.17 | 316.19 | 319.90 | 596,032 | +2.53(+0.80%) |
Apr 30, 2021 | 319.94 | 321.08 | 314.77 | 317.37 | 900,044 | -3.15(-0.98%) |
Apr 29, 2021 | 312.11 | 321.29 | 310.37 | 320.51 | 811,610 | +9.63(+3.10%) |
Apr 28, 2021 | 330.43 | 330.43 | 309.26 | 310.89 | 1,026,047 | -6.18(-1.95%) |
Apr 27, 2021 | 315.95 | 317.65 | 314.04 | 317.06 | 1,239,754 | +1.09(+0.34%) |
Apr 26, 2021 | 318.35 | 318.66 | 315.58 | 315.98 | 774,622 | -2.38(-0.75%) |
Apr 23, 2021 | 316.30 | 319.58 | 313.24 | 318.36 | 773,731 | +2.60(+0.82%) |
Apr 22, 2021 | 315.50 | 319.63 | 314.04 | 315.75 | 794,865 | +0.02(+0.01%) |
Apr 21, 2021 | 315.21 | 317.88 | 314.42 | 315.73 | 689,322 | +1.23(+0.39%) |
Apr 20, 2021 | 311.27 | 315.92 | 310.27 | 314.50 | 900,879 | +2.95(+0.95%) |
Apr 19, 2021 | 311.53 | 314.97 | 310.80 | 311.55 | 1,018,670 | -1.24(-0.40%) |
Apr 16, 2021 | 311.25 | 313.22 | 308.92 | 312.79 | 1,987,859 | +3.39(+1.10%) |
Apr 15, 2021 | 307.96 | 310.48 | 307.64 | 309.40 | 715,357 | +3.25(+1.06%) |
Apr 14, 2021 | 307.49 | 309.57 | 305.29 | 306.15 | 495,141 | +0.00(+0.00%) |
Apr 13, 2021 | 303.95 | 308.01 | 303.95 | 306.15 | 700,415 | +0.67(+0.22%) |
Apr 12, 2021 | 303.79 | 306.35 | 303.08 | 305.49 | 674,092 | +0.19(+0.06%) |
Apr 09, 2021 | 304.40 | 305.63 | 303.58 | 305.30 | 567,842 | +1.16(+0.38%) |
Apr 08, 2021 | 301.78 | 305.48 | 300.97 | 304.14 | 816,403 | +5.04(+1.69%) |
Apr 07, 2021 | 300.00 | 302.45 | 297.89 | 299.10 | 523,476 | -1.54(-0.51%) |
Apr 06, 2021 | 301.49 | 302.98 | 299.81 | 300.65 | 526,094 | -1.35(-0.45%) |
Apr 05, 2021 | 297.42 | 302.53 | 297.36 | 302.00 | 588,679 | +4.45(+1.50%) |
Apr 01, 2021 | 293.35 | 298.51 | 292.38 | 297.55 | 693,022 | +7.48(+2.58%) |
Mar 31, 2021 | 289.33 | 292.50 | 288.94 | 290.07 | 551,165 | +1.05(+0.36%) |
Mar 30, 2021 | 295.43 | 295.69 | 287.17 | 289.02 | 784,748 | -9.17(-3.08%) |
Mar 29, 2021 | 294.32 | 299.05 | 293.98 | 298.19 | 740,392 | +2.77(+0.94%) |
Mar 26, 2021 | 287.27 | 295.55 | 286.56 | 295.42 | 777,540 | +8.11(+2.82%) |
Mar 25, 2021 | 287.92 | 288.76 | 284.83 | 287.31 | 749,814 | -0.47(-0.16%) |
Mar 24, 2021 | 282.92 | 289.56 | 282.44 | 287.78 | 962,671 | +5.31(+1.88%) |
Mar 23, 2021 | 282.77 | 284.13 | 280.25 | 282.46 | 702,713 | +0.48(+0.17%) |
Mar 22, 2021 | 279.56 | 283.71 | 277.95 | 281.99 | 716,584 | +2.43(+0.87%) |
Mar 19, 2021 | 281.16 | 282.38 | 279.05 | 279.56 | 1,857,325 | +0.18(+0.06%) |
Mar 18, 2021 | 283.57 | 284.28 | 277.94 | 279.38 | 803,582 | -5.34(-1.88%) |
Mar 17, 2021 | 287.20 | 289.28 | 283.28 | 284.73 | 789,751 | -2.98(-1.04%) |
Mar 16, 2021 | 290.60 | 292.86 | 286.99 | 287.71 | 609,878 | -1.15(-0.40%) |
Mar 15, 2021 | 283.25 | 289.28 | 282.64 | 288.85 | 702,192 | +5.56(+1.96%) |
Mar 12, 2021 | 283.19 | 283.86 | 281.38 | 283.30 | 521,723 | +0.11(+0.04%) |
Mar 11, 2021 | 283.38 | 284.94 | 282.33 | 283.19 | 548,060 | +0.39(+0.14%) |
Mar 10, 2021 | 284.02 | 284.63 | 281.81 | 282.80 | 651,228 | +1.06(+0.38%) |
Mar 09, 2021 | 283.81 | 285.59 | 281.44 | 281.74 | 1,351,168 | +0.54(+0.19%) |
Mar 08, 2021 | 279.77 | 284.73 | 279.07 | 281.20 | 1,170,199 | +1.98(+0.71%) |
Mar 05, 2021 | 272.13 | 280.15 | 270.11 | 279.22 | 1,042,313 | +9.16(+3.39%) |
Mar 04, 2021 | 269.56 | 277.02 | 268.10 | 270.06 | 1,031,958 | +0.01(+0.00%) |
Mar 03, 2021 | 272.59 | 273.74 | 269.92 | 270.05 | 886,455 | -3.04(-1.11%) |
Mar 02, 2021 | 272.64 | 275.36 | 270.83 | 273.09 | 723,534 | -1.30(-0.47%) |
Mar 01, 2021 | 269.40 | 276.07 | 269.13 | 274.39 | 736,870 | +7.36(+2.76%) |
Feb 26, 2021 | 270.50 | 271.95 | 265.39 | 267.03 | 1,047,152 | -2.33(-0.87%) |
Feb 25, 2021 | 270.58 | 274.63 | 268.92 | 269.36 | 772,524 | -1.22(-0.45%) |
Feb 24, 2021 | 266.85 | 271.40 | 264.80 | 270.58 | 828,509 | +3.04(+1.14%) |
Feb 23, 2021 | 267.63 | 269.20 | 264.99 | 267.54 | 1,024,447 | -0.96(-0.36%) |
Feb 22, 2021 | 269.62 | 270.52 | 266.11 | 268.50 | 824,329 | -3.28(-1.21%) |
Feb 19, 2021 | 270.81 | 273.14 | 269.87 | 271.79 | 964,079 | +1.59(+0.59%) |
Feb 18, 2021 | 270.02 | 273.16 | 267.42 | 270.20 | 721,113 | -1.72(-0.63%) |
Feb 17, 2021 | 269.56 | 272.35 | 269.20 | 271.91 | 676,804 | +0.19(+0.07%) |
Feb 16, 2021 | 271.46 | 273.70 | 264.47 | 271.72 | 1,068,355 | +1.63(+0.60%) |
Feb 12, 2021 | 266.53 | 276.22 | 266.53 | 270.09 | 939,523 | +0.01(+0.00%) |
Feb 11, 2021 | 270.37 | 270.96 | 266.74 | 270.08 | 585,333 | +1.73(+0.65%) |
Feb 10, 2021 | 275.16 | 275.16 | 267.36 | 268.35 | 876,377 | -5.28(-1.93%) |
Feb 09, 2021 | 270.51 | 275.90 | 269.94 | 273.63 | 699,450 | +3.81(+1.41%) |
Feb 08, 2021 | 269.94 | 271.69 | 267.68 | 269.82 | 752,428 | +1.38(+0.51%) |
Feb 05, 2021 | 269.67 | 270.64 | 267.85 | 268.44 | 495,246 | +0.12(+0.04%) |
Feb 04, 2021 | 265.52 | 268.47 | 264.23 | 268.33 | 683,858 | +2.88(+1.08%) |
Feb 03, 2021 | 268.16 | 269.67 | 264.91 | 265.45 | 510,235 | -4.24(-1.57%) |
Feb 02, 2021 | 264.43 | 272.71 | 263.63 | 269.68 | 757,143 | +7.27(+2.77%) |
Feb 01, 2021 | 261.87 | 264.62 | 259.68 | 262.42 | 587,644 | +4.35(+1.69%) |
Jan 29, 2021 | 259.64 | 262.11 | 255.49 | 258.06 | 777,020 | -3.69(-1.41%) |
Jan 28, 2021 | 255.26 | 265.85 | 254.79 | 261.76 | 808,975 | +6.81(+2.67%) |
Jan 27, 2021 | 258.05 | 261.04 | 253.33 | 254.94 | 1,040,894 | -5.46(-2.10%) |
Jan 26, 2021 | 258.55 | 262.05 | 257.15 | 260.40 | 570,774 | +2.06(+0.80%) |
Jan 25, 2021 | 258.80 | 262.19 | 257.30 | 258.34 | 784,562 | -0.15(-0.06%) |
Jan 22, 2021 | 262.74 | 263.89 | 258.46 | 258.49 | 752,774 | -3.94(-1.50%) |
Jan 21, 2021 | 266.39 | 268.90 | 262.40 | 262.43 | 865,491 | -4.61(-1.73%) |
Jan 20, 2021 | 264.30 | 269.31 | 263.97 | 267.05 | 913,239 | +6.05(+2.32%) |
Jan 19, 2021 | 259.28 | 262.00 | 255.91 | 261.00 | 1,400,271 | +2.56(+0.99%) |
Jan 15, 2021 | 262.76 | 263.57 | 258.32 | 258.44 | 916,824 | -5.34(-2.02%) |
Jan 14, 2021 | 266.39 | 268.19 | 262.68 | 263.78 | 1,310,569 | -2.03(-0.76%) |
Jan 13, 2021 | 266.07 | 267.32 | 261.98 | 265.81 | 986,394 | +0.18(+0.07%) |
Jan 12, 2021 | 268.82 | 270.36 | 264.23 | 265.62 | 599,422 | -2.22(-0.83%) |
Jan 11, 2021 | 270.07 | 270.17 | 266.17 | 267.84 | 641,430 | -3.74(-1.38%) |
Jan 08, 2021 | 274.30 | 275.55 | 268.43 | 271.58 | 670,852 | -1.13(-0.42%) |
Jan 07, 2021 | 274.43 | 278.83 | 272.19 | 272.72 | 773,703 | +0.03(+0.01%) |
Jan 06, 2021 | 273.74 | 276.26 | 268.94 | 272.69 | 1,068,735 | -2.94(-1.07%) |
Jan 05, 2021 | 282.21 | 285.63 | 274.26 | 275.62 | 859,311 | -7.39(-2.61%) |