Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 317.35 | 322.00 | 315.19 | 321.45 | 7,981,063 | +2.21(+0.69%) |
Feb 25, 2022 | 311.16 | 321.43 | 313.56 | 319.24 | 7,488,728 | +10.96(+3.56%) |
Feb 24, 2022 | 301.78 | 308.81 | 299.51 | 308.28 | 8,836,647 | -1.71(-0.55%) |
Feb 23, 2022 | 316.08 | 316.80 | 309.38 | 309.99 | 5,036,292 | -4.17(-1.33%) |
Feb 22, 2022 | 313.44 | 315.43 | 310.55 | 314.16 | 5,102,013 | -0.64(-0.20%) |
Feb 18, 2022 | 314.80 | 0 | +1.25(+0.40%) | |||
Feb 17, 2022 | 314.98 | 315.44 | 312.30 | 313.55 | 3,632,452 | -2.10(-0.67%) |
Feb 16, 2022 | 315.00 | 316.90 | 314.28 | 315.65 | 3,973,545 | -0.55(-0.17%) |
Feb 15, 2022 | 316.64 | 317.94 | 314.69 | 316.20 | 3,681,432 | +1.92(+0.61%) |
Feb 14, 2022 | 319.61 | 320.43 | 312.17 | 314.28 | 8,129,097 | -4.86(-1.52%) |
Feb 11, 2022 | 320.01 | 323.12 | 317.74 | 319.14 | 7,497,367 | -0.71(-0.22%) |
Feb 10, 2022 | 320.99 | 322.46 | 318.49 | 319.85 | 7,079,735 | -2.53(-0.78%) |
Feb 09, 2022 | 323.80 | 325.63 | 321.54 | 322.38 | 3,996,702 | +0.94(+0.29%) |
Feb 08, 2022 | 318.27 | 322.65 | 316.00 | 321.44 | 6,237,949 | +4.93(+1.56%) |
Feb 07, 2022 | 314.91 | 318.22 | 312.06 | 316.51 | 3,130,237 | +1.52(+0.48%) |
Feb 04, 2022 | 315.87 | 317.84 | 312.70 | 314.99 | 3,656,480 | -0.24(-0.08%) |
Feb 03, 2022 | 319.33 | 314.61 | 315.23 | 4,151,563 | -4.37(-1.37%) | |
Feb 02, 2022 | 313.57 | 320.16 | 313.00 | 319.60 | 4,632,228 | +5.64(+1.80%) |
Feb 01, 2022 | 312.64 | 314.60 | 310.31 | 313.96 | 4,347,370 | +0.94(+0.30%) |
Jan 31, 2022 | 312.00 | 313.30 | 313.02 | 5,237,981 | +0.12(+0.04%) | |
Jan 28, 2022 | 307.68 | 313.16 | 304.07 | 312.90 | 5,248,601 | +5.23(+1.70%) |
Jan 27, 2022 | 311.70 | 315.92 | 305.31 | 307.67 | 5,053,223 | -1.59(-0.51%) |
Jan 26, 2022 | 310.40 | 313.33 | 307.21 | 309.26 | 6,122,903 | +2.07(+0.67%) |
Jan 25, 2022 | 301.87 | 309.13 | 294.81 | 307.19 | 6,435,474 | +3.46(+1.14%) |
Jan 24, 2022 | 299.70 | 304.73 | 296.08 | 303.73 | 8,504,232 | -1.49(-0.49%) |
Jan 21, 2022 | 309.99 | 311.02 | 304.14 | 305.22 | 6,541,631 | -7.08(-2.27%) |
Jan 20, 2022 | 315.58 | 317.18 | 310.68 | 312.31 | 4,402,427 | -2.44(-0.78%) |
Jan 19, 2022 | 321.35 | 321.35 | 314.58 | 314.75 | 6,086,499 | -5.54(-1.73%) |
Jan 18, 2022 | 322.22 | 323.29 | 318.07 | 320.29 | 5,765,402 | -3.84(-1.18%) |
Jan 14, 2022 | 324.13 | 0 | +2.87(+0.89%) | |||
Jan 13, 2022 | 321.00 | 323.47 | 320.15 | 321.26 | 4,277,939 | +0.87(+0.27%) |
Jan 12, 2022 | 320.62 | 321.05 | 317.26 | 320.39 | 3,581,452 | +0.59(+0.18%) |
Jan 11, 2022 | 318.61 | 320.00 | 315.04 | 319.80 | 4,252,867 | +0.87(+0.27%) |
Jan 10, 2022 | 321.40 | 322.10 | 315.12 | 318.93 | 5,812,323 | -0.85(-0.27%) |
Jan 07, 2022 | 315.56 | 320.20 | 314.14 | 319.78 | 5,622,957 | +6.62(+2.11%) |
Jan 06, 2022 | 312.98 | 314.11 | 310.22 | 313.16 | 5,141,078 | +3.24(+1.05%) |
Jan 05, 2022 | 309.87 | 314.48 | 309.50 | 309.92 | 6,888,985 | +1.39(+0.45%) |
Jan 04, 2022 | 301.65 | 309.21 | 301.65 | 308.53 | 6,003,315 | +7.74(+2.57%) |
Jan 03, 2022 | 300.10 | 301.30 | 299.20 | 300.79 | 3,570,348 | +1.79(+0.60%) |
Dec 31, 2021 | 299.94 | 300.69 | 298.84 | 299.00 | 2,932,996 | -0.98(-0.33%) |
Dec 30, 2021 | 300.88 | 301.65 | 299.74 | 299.98 | 2,300,183 | +0.52(+0.17%) |
Dec 29, 2021 | 299.23 | 300.65 | 298.94 | 299.46 | 2,727,896 | +1.17(+0.39%) |
Dec 28, 2021 | 296.96 | 299.79 | 296.80 | 298.29 | 2,572,877 | +1.62(+0.55%) |
Dec 27, 2021 | 295.25 | 296.68 | 294.46 | 296.67 | 2,807,244 | +2.18(+0.74%) |
Dec 23, 2021 | 295.22 | 296.78 | 294.21 | 294.49 | 2,950,108 | +0.08(+0.03%) |
Dec 22, 2021 | 292.86 | 294.57 | 291.74 | 294.41 | 2,445,614 | +1.17(+0.40%) |
Dec 21, 2021 | 292.14 | 295.41 | 291.50 | 293.24 | 3,929,088 | +3.63(+1.25%) |
Dec 20, 2021 | 290.77 | 291.58 | 287.59 | 289.61 | 5,456,219 | -4.05(-1.38%) |
Dec 17, 2021 | 297.85 | 298.00 | 292.35 | 293.66 | 12,772,079 | -6.51(-2.17%) |
Dec 16, 2021 | 296.88 | 301.55 | 295.10 | 300.17 | 6,538,232 | +5.59(+1.90%) |
Dec 15, 2021 | 295.82 | 296.50 | 292.81 | 294.58 | 5,598,236 | -0.45(-0.15%) |
Dec 14, 2021 | 289.67 | 296.41 | 289.67 | 295.03 | 5,992,225 | +5.02(+1.73%) |
Dec 13, 2021 | 288.50 | 291.58 | 285.84 | 290.01 | 4,887,610 | +1.78(+0.62%) |
Dec 10, 2021 | 285.49 | 288.50 | 284.23 | 288.23 | 4,372,322 | +3.71(+1.30%) |
Dec 09, 2021 | 283.77 | 284.95 | 281.78 | 284.52 | 3,445,583 | +0.80(+0.28%) |
Dec 08, 2021 | 284.97 | 285.97 | 282.28 | 283.72 | 3,255,698 | -1.25(-0.44%) |
Dec 07, 2021 | 282.42 | 285.41 | 282.12 | 284.97 | 5,765,988 | +3.59(+1.28%) |
Dec 06, 2021 | 278.73 | 283.17 | 278.73 | 281.38 | 5,524,234 | +3.95(+1.42%) |
Dec 03, 2021 | 278.71 | 279.97 | 275.27 | 277.43 | 5,926,215 | -1.66(-0.59%) |
Dec 02, 2021 | 276.68 | 280.37 | 275.29 | 279.09 | 4,939,597 | +4.09(+1.49%) |
Dec 01, 2021 | 279.54 | 281.72 | 274.79 | 275.00 | 5,165,117 | -1.69(-0.61%) |
Nov 30, 2021 | 279.94 | 280.20 | 275.89 | 276.69 | 9,925,300 | -5.43(-1.92%) |
Nov 29, 2021 | 284.00 | 284.98 | 281.42 | 282.12 | 5,392,186 | -0.97(-0.34%) |
Nov 26, 2021 | 280.28 | 284.71 | 279.76 | 283.09 | 4,440,752 | -4.19(-1.46%) |
Nov 24, 2021 | 287.44 | 288.31 | 286.09 | 287.28 | 4,924,417 | -1.28(-0.44%) |
Nov 23, 2021 | 285.15 | 288.71 | 285.05 | 288.56 | 4,490,364 | +3.59(+1.26%) |
Nov 22, 2021 | 280.73 | 286.44 | 280.01 | 284.97 | 5,036,923 | +4.98(+1.78%) |
Nov 19, 2021 | 280.96 | 280.97 | 278.01 | 279.99 | 4,542,024 | -0.64(-0.23%) |
Nov 18, 2021 | 281.10 | 281.75 | 280.50 | 280.63 | 3,340,151 | -0.96(-0.34%) |
Nov 17, 2021 | 283.12 | 283.12 | 280.90 | 281.59 | 3,740,770 | -1.77(-0.62%) |
Nov 16, 2021 | 284.47 | 285.16 | 283.12 | 283.36 | 4,204,323 | -1.31(-0.46%) |
Nov 15, 2021 | 286.60 | 286.99 | 284.24 | 284.67 | 3,217,558 | -1.32(-0.46%) |
Nov 12, 2021 | 284.88 | 286.10 | 283.80 | 285.99 | 2,918,259 | +1.34(+0.47%) |
Nov 11, 2021 | 286.50 | 287.07 | 284.25 | 284.65 | 2,861,048 | -0.67(-0.23%) |
Nov 10, 2021 | 286.49 | 285.32 | 3,422,195 | -1.03(-0.36%) | ||
Nov 09, 2021 | 288.79 | 288.99 | 285.30 | 286.35 | 3,587,239 | -2.45(-0.85%) |
Nov 08, 2021 | 290.00 | 295.65 | 288.61 | 288.80 | 4,721,592 | +0.92(+0.32%) |
Nov 05, 2021 | 288.83 | 290.70 | 286.82 | 287.88 | 3,584,240 | +0.19(+0.07%) |
Nov 04, 2021 | 289.13 | 289.13 | 285.25 | 287.69 | 3,426,829 | -1.03(-0.36%) |
Nov 03, 2021 | 287.21 | 288.88 | 286.13 | 288.72 | 2,774,026 | +0.79(+0.27%) |
Nov 02, 2021 | 286.61 | 288.50 | 285.22 | 287.93 | 3,838,325 | +1.69(+0.59%) |
Nov 01, 2021 | 288.05 | 286.94 | 285.62 | 286.24 | 2,889,767 | -0.77(-0.27%) |
Oct 29, 2021 | 288.81 | 290.00 | 286.74 | 287.01 | 4,421,283 | -2.71(-0.94%) |
Oct 28, 2021 | 288.21 | 289.86 | 287.20 | 289.72 | 3,305,108 | +1.94(+0.67%) |
Oct 27, 2021 | 290.85 | 290.94 | 287.64 | 287.78 | 3,751,880 | -3.07(-1.06%) |
Oct 26, 2021 | 290.65 | 292.22 | 290.85 | 3,885,321 | +0.59(+0.20%) | |
Oct 25, 2021 | 289.70 | 290.47 | 287.60 | 290.26 | 3,143,127 | +1.02(+0.35%) |
Oct 22, 2021 | 287.66 | 289.80 | 286.24 | 289.24 | 3,407,477 | +2.42(+0.84%) |
Oct 21, 2021 | 286.99 | 287.28 | 285.25 | 286.82 | 2,489,509 | -0.67(-0.23%) |
Oct 20, 2021 | 284.34 | 287.70 | 284.32 | 287.49 | 3,148,581 | +2.66(+0.93%) |
Oct 19, 2021 | 283.60 | 285.15 | 283.05 | 284.83 | 2,683,038 | +2.24(+0.79%) |
Oct 18, 2021 | 282.83 | 283.51 | 281.57 | 282.59 | 3,551,987 | -1.62(-0.57%) |
Oct 15, 2021 | 283.94 | 284.97 | 282.27 | 284.21 | 4,315,881 | +2.57(+0.91%) |
Oct 14, 2021 | 280.81 | 282.38 | 279.30 | 281.64 | 3,646,521 | +3.74(+1.35%) |
Oct 13, 2021 | 278.47 | 279.41 | 275.55 | 277.90 | 3,311,790 | -0.72(-0.26%) |
Oct 12, 2021 | 281.46 | 281.52 | 278.21 | 278.62 | 3,770,901 | -2.31(-0.82%) |
Oct 11, 2021 | 284.43 | 285.61 | 280.80 | 280.93 | 2,908,416 | -3.21(-1.13%) |
Oct 08, 2021 | 282.59 | 284.72 | 281.71 | 284.14 | 2,300,371 | +1.19(+0.42%) |
Oct 07, 2021 | 282.14 | 284.99 | 280.22 | 282.95 | 3,795,359 | +2.73(+0.97%) |
Oct 06, 2021 | 276.28 | 280.39 | 274.61 | 280.22 | 3,866,318 | +2.17(+0.78%) |
Oct 05, 2021 | 273.86 | 279.67 | 273.20 | 278.05 | 5,069,766 | +4.41(+1.61%) |
Oct 04, 2021 | 274.68 | 276.96 | 273.05 | 273.64 | 4,307,955 | -2.07(-0.75%) |
Oct 01, 2021 | 273.02 | 277.51 | 272.22 | 275.71 | 3,951,795 | +2.77(+1.01%) |
Sep 30, 2021 | 278.37 | 278.37 | 272.84 | 272.94 | 5,190,514 | -4.35(-1.57%) |
Sep 29, 2021 | 277.03 | 278.78 | 276.00 | 277.29 | 2,952,021 | +0.50(+0.18%) |
Sep 28, 2021 | 279.14 | 281.38 | 275.82 | 276.79 | 4,959,772 | -2.93(-1.05%) |
Sep 27, 2021 | 279.77 | 280.62 | 278.12 | 279.72 | 3,359,010 | +1.85(+0.67%) |
Sep 24, 2021 | 278.30 | 279.13 | 277.41 | 277.87 | 3,109,756 | -0.25(-0.09%) |
Sep 23, 2021 | 275.15 | 279.70 | 275.08 | 278.12 | 4,732,009 | +4.05(+1.48%) |
Sep 22, 2021 | 276.28 | 276.61 | 273.67 | 274.07 | 5,019,770 | +0.89(+0.33%) |
Sep 21, 2021 | 276.03 | 276.22 | 272.59 | 273.18 | 4,649,274 | -1.02(-0.37%) |
Sep 20, 2021 | 273.05 | 274.91 | 271.36 | 274.20 | 7,644,430 | -2.56(-0.92%) |
Sep 17, 2021 | 277.64 | 281.00 | 275.42 | 276.76 | 15,864,465 | -0.75(-0.27%) |
Sep 16, 2021 | 278.96 | 279.21 | 276.21 | 277.51 | 4,210,649 | -0.67(-0.24%) |
Sep 15, 2021 | 277.60 | 279.06 | 276.67 | 278.18 | 3,884,367 | +0.98(+0.35%) |
Sep 14, 2021 | 280.54 | 280.78 | 276.36 | 277.20 | 5,283,482 | -2.72(-0.97%) |
Sep 13, 2021 | 278.36 | 280.84 | 277.82 | 279.92 | 4,602,164 | +2.32(+0.84%) |
Sep 10, 2021 | 279.97 | 279.97 | 277.49 | 277.60 | 4,566,424 | -1.01(-0.36%) |
Sep 09, 2021 | 278.91 | 280.11 | 278.37 | 278.61 | 3,684,330 | -0.73(-0.26%) |
Sep 08, 2021 | 278.18 | 279.95 | 277.59 | 279.34 | 4,647,291 | +0.44(+0.16%) |
Sep 07, 2021 | 281.91 | 281.91 | 278.73 | 278.90 | 4,866,226 | -2.99(-1.06%) |
Sep 03, 2021 | 284.30 | 284.82 | 281.71 | 281.89 | 4,497,471 | -3.16(-1.11%) |
Sep 02, 2021 | 285.35 | 286.44 | 284.21 | 285.05 | 4,230,703 | -0.21(-0.07%) |
Sep 01, 2021 | 286.59 | 287.00 | 284.85 | 285.26 | 3,323,282 | -0.51(-0.18%) |
Aug 31, 2021 | 285.28 | 286.33 | 284.76 | 285.77 | 6,497,863 | +0.11(+0.04%) |
Aug 30, 2021 | 286.30 | 287.04 | 285.02 | 285.66 | 3,505,720 | -0.94(-0.33%) |
Aug 27, 2021 | 285.62 | 286.71 | 285.12 | 286.60 | 3,485,846 | +1.33(+0.47%) |
Aug 26, 2021 | 288.16 | 288.17 | 284.99 | 285.27 | 3,340,930 | -2.03(-0.71%) |
Aug 25, 2021 | 286.20 | 288.56 | 285.22 | 287.30 | 2,973,755 | +1.28(+0.45%) |
Aug 24, 2021 | 286.01 | 286.58 | 284.18 | 286.02 | 3,187,054 | +0.40(+0.14%) |
Aug 23, 2021 | 287.38 | 287.38 | 285.39 | 285.62 | 2,956,849 | +0.35(+0.12%) |
Aug 20, 2021 | 284.96 | 285.92 | 283.95 | 285.27 | 3,026,685 | +0.14(+0.05%) |
Aug 19, 2021 | 284.96 | 287.15 | 283.98 | 285.13 | 3,393,698 | -1.23(-0.43%) |
Aug 18, 2021 | 289.00 | 290.07 | 285.95 | 286.36 | 3,881,766 | -2.74(-0.95%) |
Aug 17, 2021 | 288.53 | 290.77 | 287.60 | 289.10 | 3,626,907 | -0.35(-0.12%) |
Aug 16, 2021 | 287.00 | 289.48 | 285.21 | 289.45 | 3,564,500 | +1.56(+0.54%) |
Aug 13, 2021 | 290.61 | 291.05 | 287.12 | 287.89 | 3,115,823 | -2.35(-0.81%) |
Aug 12, 2021 | 291.81 | 291.81 | 288.93 | 290.24 | 3,170,635 | -1.04(-0.36%) |
Aug 11, 2021 | 289.45 | 291.82 | 288.83 | 291.28 | 3,475,602 | +2.34(+0.81%) |
Aug 10, 2021 | 287.01 | 289.06 | 286.00 | 288.94 | 3,134,365 | +1.71(+0.60%) |
Aug 09, 2021 | 287.86 | 288.73 | 286.06 | 287.23 | 3,678,584 | +1.60(+0.56%) |
Aug 06, 2021 | 281.82 | 285.83 | 281.50 | 285.63 | 4,838,339 | +5.42(+1.93%) |
Aug 05, 2021 | 280.16 | 282.00 | 278.33 | 280.21 | 3,585,306 | +1.43(+0.51%) |
Aug 04, 2021 | 280.17 | 280.92 | 278.72 | 278.78 | 3,025,310 | -3.02(-1.07%) |
Aug 03, 2021 | 279.05 | 282.51 | 276.77 | 281.80 | 3,631,256 | +3.66(+1.32%) |
Aug 02, 2021 | 279.31 | 281.98 | 277.73 | 278.14 | 3,096,447 | -0.15(-0.05%) |
Jul 30, 2021 | 280.01 | 281.08 | 277.60 | 278.29 | 3,608,252 | -1.47(-0.53%) |
Jul 29, 2021 | 279.29 | 281.24 | 279.08 | 279.76 | 3,544,406 | +1.66(+0.60%) |
Jul 28, 2021 | 280.80 | 280.98 | 277.60 | 278.10 | 3,794,923 | -2.68(-0.95%) |
Jul 27, 2021 | 278.07 | 281.09 | 276.91 | 280.78 | 3,390,355 | +1.98(+0.71%) |
Jul 26, 2021 | 277.78 | 280.25 | 277.78 | 278.80 | 2,424,683 | +0.31(+0.11%) |
Jul 23, 2021 | 279.05 | 279.92 | 277.74 | 278.49 | 3,218,484 | +0.79(+0.28%) |
Jul 22, 2021 | 278.59 | 279.27 | 277.42 | 277.70 | 2,566,252 | -2.18(-0.78%) |
Jul 21, 2021 | 277.64 | 280.92 | 277.63 | 279.88 | 3,437,611 | +2.99(+1.08%) |
Jul 20, 2021 | 272.66 | 277.81 | 272.00 | 276.89 | 4,737,402 | +4.23(+1.55%) |
Jul 19, 2021 | 274.50 | 275.50 | 270.73 | 272.66 | 5,233,775 | -5.24(-1.89%) |
Jul 16, 2021 | 280.93 | 280.93 | 277.22 | 277.90 | 3,437,182 | -1.82(-0.65%) |
Jul 15, 2021 | 277.13 | 280.64 | 277.09 | 279.72 | 3,275,751 | +1.41(+0.51%) |
Jul 14, 2021 | 279.07 | 280.76 | 277.77 | 278.31 | 4,108,077 | -0.90(-0.32%) |
Jul 13, 2021 | 280.11 | 280.41 | 278.36 | 279.21 | 3,140,502 | -0.90(-0.32%) |
Jul 12, 2021 | 279.05 | 282.22 | 278.27 | 280.11 | 4,283,194 | -0.38(-0.14%) |
Jul 09, 2021 | 276.03 | 280.88 | 275.74 | 280.49 | 4,897,670 | +6.39(+2.33%) |
Jul 08, 2021 | 276.64 | 277.43 | 273.16 | 274.10 | 5,370,965 | -5.14(-1.84%) |
Jul 07, 2021 | 276.10 | 279.69 | 275.80 | 279.24 | 4,413,316 | +1.92(+0.69%) |
Jul 06, 2021 | 278.10 | 278.28 | 275.10 | 277.32 | 4,402,593 | -1.80(-0.64%) |
Jul 02, 2021 | 281.41 | 281.41 | 278.57 | 279.12 | 3,683,419 | -1.05(-0.37%) |
Jul 01, 2021 | 278.20 | 280.30 | 277.55 | 280.17 | 3,648,639 | +2.25(+0.81%) |
Jun 30, 2021 | 275.87 | 278.44 | 275.66 | 277.92 | 4,479,653 | +1.71(+0.62%) |
Jun 29, 2021 | 276.69 | 277.98 | 275.25 | 276.21 | 4,471,737 | -0.40(-0.14%) |
Jun 28, 2021 | 278.62 | 279.06 | 275.60 | 276.61 | 4,094,461 | -1.77(-0.64%) |
Jun 25, 2021 | 276.37 | 279.31 | 275.35 | 278.38 | 5,578,542 | +2.89(+1.05%) |
Jun 24, 2021 | 275.00 | 276.58 | 274.05 | 275.49 | 5,454,438 | +0.83(+0.30%) |
Jun 23, 2021 | 276.89 | 277.00 | 274.55 | 274.66 | 4,536,832 | -2.26(-0.82%) |
Jun 22, 2021 | 277.23 | 277.71 | 275.93 | 276.92 | 5,225,077 | -0.18(-0.06%) |
Jun 21, 2021 | 275.62 | 278.85 | 275.43 | 277.10 | 5,486,042 | +3.06(+1.12%) |
Jun 18, 2021 | 276.13 | 276.98 | 272.45 | 274.04 | 12,567,943 | -4.65(-1.67%) |
Jun 17, 2021 | 284.29 | 284.50 | 277.56 | 278.69 | 7,135,760 | -4.42(-1.56%) |
Jun 16, 2021 | 283.73 | 284.80 | 281.08 | 283.11 | 5,628,930 | -0.83(-0.29%) |
Jun 15, 2021 | 284.33 | 284.96 | 282.65 | 283.94 | 3,759,682 | +0.41(+0.14%) |
Jun 14, 2021 | 286.66 | 286.85 | 281.52 | 283.53 | 6,101,406 | -3.29(-1.15%) |
Jun 11, 2021 | 285.28 | 287.36 | 285.02 | 286.82 | 3,524,391 | +1.91(+0.67%) |
Jun 10, 2021 | 290.00 | 290.81 | 284.68 | 284.91 | 4,043,288 | -3.67(-1.27%) |
Jun 09, 2021 | 288.88 | 289.09 | 287.05 | 288.58 | 3,501,999 | -0.61(-0.21%) |
Jun 08, 2021 | 289.18 | 289.90 | 285.70 | 289.19 | 5,036,055 | -0.27(-0.09%) |
Jun 07, 2021 | 292.58 | 292.58 | 288.84 | 289.46 | 4,441,523 | -3.06(-1.05%) |
Jun 04, 2021 | 292.91 | 293.08 | 291.45 | 292.52 | 3,273,540 | +0.55(+0.19%) |
Jun 03, 2021 | 288.36 | 293.27 | 288.28 | 291.97 | 4,099,646 | +1.95(+0.67%) |
Jun 02, 2021 | 290.85 | 290.90 | 289.22 | 290.02 | 3,517,414 | +0.18(+0.06%) |
Jun 01, 2021 | 291.52 | 292.07 | 288.81 | 289.84 | 3,335,804 | +0.40(+0.14%) |
May 28, 2021 | 289.68 | 290.46 | 288.23 | 289.44 | 4,522,664 | +0.14(+0.05%) |
May 27, 2021 | 288.60 | 289.99 | 286.57 | 289.30 | 6,608,866 | +1.97(+0.69%) |
May 26, 2021 | 288.45 | 289.64 | 285.75 | 287.33 | 4,756,699 | +0.13(+0.05%) |
May 25, 2021 | 290.19 | 291.60 | 287.11 | 287.20 | 4,753,232 | -2.53(-0.87%) |
May 24, 2021 | 289.11 | 290.41 | 287.91 | 289.73 | 3,973,673 | +1.99(+0.69%) |
May 21, 2021 | 287.12 | 289.35 | 286.75 | 287.74 | 4,232,605 | +1.01(+0.35%) |
May 20, 2021 | 288.41 | 289.13 | 285.90 | 286.73 | 4,142,903 | +0.51(+0.18%) |
May 19, 2021 | 283.98 | 286.56 | 282.57 | 286.22 | 5,272,205 | -1.37(-0.48%) |
May 18, 2021 | 290.20 | 290.31 | 287.24 | 287.59 | 4,358,859 | -1.63(-0.56%) |
May 17, 2021 | 289.99 | 290.47 | 288.07 | 289.22 | 3,883,724 | -1.46(-0.50%) |
May 14, 2021 | 288.67 | 291.38 | 288.67 | 290.68 | 4,263,394 | +3.78(+1.32%) |
May 13, 2021 | 283.07 | 288.37 | 282.85 | 286.90 | 5,245,748 | +3.99(+1.41%) |
May 12, 2021 | 285.39 | 286.12 | 282.55 | 282.91 | 5,309,874 | -2.72(-0.95%) |
May 11, 2021 | 289.87 | 290.51 | 284.29 | 285.63 | 6,823,898 | -6.70(-2.29%) |
May 10, 2021 | 292.21 | 295.08 | 292.07 | 292.33 | 4,540,878 | +1.40(+0.48%) |
May 07, 2021 | 289.97 | 291.07 | 287.77 | 290.93 | 6,101,872 | +1.22(+0.42%) |
May 06, 2021 | 284.69 | 290.00 | 284.05 | 289.71 | 5,964,335 | +6.95(+2.46%) |
May 05, 2021 | 282.52 | 284.24 | 282.12 | 282.76 | 4,353,603 | +2.50(+0.89%) |
May 04, 2021 | 278.54 | 280.80 | 276.78 | 280.26 | 4,466,795 | +1.08(+0.39%) |
May 03, 2021 | 278.55 | 281.12 | 277.67 | 279.18 | 5,184,669 | +4.23(+1.54%) |
Apr 30, 2021 | 276.29 | 277.41 | 274.21 | 274.95 | 5,213,500 | -2.65(-0.95%) |
Apr 29, 2021 | 274.47 | 277.79 | 274.35 | 277.60 | 4,543,359 | +4.65(+1.70%) |
Apr 28, 2021 | 273.54 | 273.96 | 272.13 | 272.95 | 3,176,045 | -0.70(-0.26%) |
Apr 27, 2021 | 271.18 | 274.16 | 270.05 | 273.65 | 3,217,954 | +2.79(+1.03%) |
Apr 26, 2021 | 272.28 | 273.98 | 270.63 | 270.86 | 3,576,865 | -1.12(-0.41%) |
Apr 23, 2021 | 269.87 | 272.69 | 269.56 | 271.98 | 3,684,400 | +2.47(+0.92%) |
Apr 22, 2021 | 272.04 | 272.08 | 268.78 | 269.51 | 3,734,094 | -2.70(-0.99%) |
Apr 21, 2021 | 267.80 | 272.46 | 267.75 | 272.21 | 3,897,306 | +4.32(+1.61%) |
Apr 20, 2021 | 268.53 | 269.31 | 266.80 | 267.89 | 3,741,167 | -2.39(-0.88%) |
Apr 19, 2021 | 272.30 | 272.92 | 268.85 | 270.28 | 4,235,779 | -1.83(-0.67%) |
Apr 16, 2021 | 270.52 | 272.97 | 270.11 | 272.11 | 4,710,900 | +2.97(+1.10%) |
Apr 15, 2021 | 268.06 | 269.28 | 266.39 | 269.14 | 3,920,036 | +1.61(+0.60%) |
Apr 14, 2021 | 267.31 | 268.44 | 267.15 | 267.53 | 3,122,278 | +0.43(+0.16%) |
Apr 13, 2021 | 267.42 | 268.20 | 266.05 | 267.10 | 3,558,435 | -0.83(-0.31%) |
Apr 12, 2021 | 266.53 | 268.34 | 266.53 | 267.93 | 4,293,347 | +1.92(+0.72%) |
Apr 09, 2021 | 264.22 | 266.24 | 263.35 | 266.01 | 6,054,000 | +2.50(+0.95%) |
Apr 08, 2021 | 262.72 | 263.93 | 261.91 | 263.51 | 3,113,786 | -0.11(-0.04%) |
Apr 07, 2021 | 262.99 | 264.34 | 262.40 | 263.62 | 3,582,799 | +0.56(+0.21%) |
Apr 06, 2021 | 262.86 | 263.34 | 261.94 | 263.06 | 3,068,799 | +0.40(+0.15%) |
Apr 05, 2021 | 260.02 | 263.35 | 260.00 | 262.66 | 5,050,161 | +4.46(+1.73%) |
Apr 01, 2021 | 255.80 | 258.47 | 254.80 | 258.20 | 5,573,800 | +2.73(+1.07%) |
Mar 31, 2021 | 256.86 | 257.68 | 255.17 | 255.47 | 6,578,576 | -2.72(-1.05%) |
Mar 30, 2021 | 259.94 | 261.00 | 257.24 | 258.19 | 3,879,034 | -0.63(-0.24%) |
Mar 29, 2021 | 253.93 | 260.05 | 253.30 | 258.82 | 6,643,027 | +2.05(+0.80%) |
Mar 26, 2021 | 252.75 | 257.39 | 252.42 | 256.77 | 5,801,900 | +6.02(+2.40%) |
Mar 25, 2021 | 249.38 | 251.53 | 246.79 | 250.75 | 5,502,806 | +1.12(+0.45%) |
Mar 24, 2021 | 249.55 | 251.89 | 248.50 | 249.63 | 4,165,556 | +1.32(+0.53%) |
Mar 23, 2021 | 250.10 | 251.17 | 247.71 | 248.31 | 4,623,614 | -2.05(-0.82%) |
Mar 22, 2021 | 250.60 | 251.67 | 248.86 | 250.36 | 5,370,560 | -0.63(-0.25%) |
Mar 19, 2021 | 252.31 | 252.50 | 248.52 | 250.99 | 16,649,800 | -1.47(-0.58%) |
Mar 18, 2021 | 253.76 | 255.64 | 251.38 | 252.46 | 5,556,474 | +0.46(+0.18%) |
Mar 17, 2021 | 252.06 | 254.28 | 250.66 | 252.00 | 6,767,251 | +0.50(+0.20%) |
Mar 16, 2021 | 254.53 | 254.53 | 249.82 | 251.50 | 6,720,521 | -3.11(-1.22%) |
Mar 15, 2021 | 260.24 | 260.44 | 253.52 | 254.61 | 6,977,923 | -5.41(-2.08%) |
Mar 12, 2021 | 262.40 | 264.65 | 259.67 | 260.02 | 4,498,000 | -0.89(-0.34%) |
Mar 11, 2021 | 264.22 | 264.80 | 260.42 | 260.91 | 5,917,621 | -3.08(-1.17%) |
Mar 10, 2021 | 259.84 | 267.50 | 259.64 | 263.99 | 8,939,369 | +4.97(+1.92%) |
Mar 09, 2021 | 258.55 | 262.94 | 255.61 | 259.02 | 8,259,215 | +1.41(+0.55%) |
Mar 08, 2021 | 255.60 | 260.23 | 253.73 | 257.61 | 7,124,240 | +4.46(+1.76%) |
Mar 05, 2021 | 248.89 | 253.45 | 247.32 | 253.15 | 6,401,800 | +7.67(+3.12%) |
Mar 04, 2021 | 251.08 | 252.55 | 243.23 | 245.48 | 7,827,790 | -6.07(-2.41%) |
Mar 03, 2021 | 249.53 | 254.81 | 249.29 | 251.55 | 6,088,213 | +2.33(+0.93%) |
Mar 02, 2021 | 249.18 | 251.34 | 248.37 | 249.22 | 4,684,505 | +0.01(+0.00%) |