Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 207.46 | 212.93 | 206.61 | 210.81 | 34,217,240 | +0.55(+0.26%) |
Feb 25, 2022 | 204.72 | 211.10 | 206.28 | 210.26 | 37,667,476 | +2.88(+1.39%) |
Feb 24, 2022 | 190.86 | 208.13 | 190.02 | 207.38 | 49,921,384 | +9.14(+4.61%) |
Feb 23, 2022 | 203.94 | 206.72 | 197.84 | 198.24 | 44,411,340 | -3.63(-1.80%) |
Feb 22, 2022 | 202.13 | 207.26 | 199.85 | 201.87 | 39,843,292 | -4.07(-1.98%) |
Feb 18, 2022 | 205.94 | 0 | -1.55(-0.75%) | |||
Feb 17, 2022 | 213.79 | 217.27 | 206.94 | 207.49 | 38,681,432 | -8.82(-4.08%) |
Feb 16, 2022 | 212.19 | 217.23 | 212.13 | 216.31 | 45,842,980 | -3.65(-1.66%) |
Feb 15, 2022 | 220.24 | 220.92 | 214.83 | 219.96 | 42,656,508 | +2.49(+1.15%) |
Feb 14, 2022 | 219.08 | 220.77 | 214.55 | 217.47 | 38,162,996 | -1.85(-0.84%) |
Feb 11, 2022 | 228.22 | 230.18 | 218.54 | 219.32 | 46,206,200 | -8.51(-3.74%) |
Feb 10, 2022 | 228.03 | 234.75 | 226.46 | 227.83 | 49,252,008 | -3.93(-1.69%) |
Feb 09, 2022 | 223.96 | 233.12 | 221.97 | 231.75 | 86,553,320 | +11.81(+5.37%) |
Feb 08, 2022 | 220.62 | 225.53 | 215.92 | 219.95 | 94,739,208 | -6.99(-3.08%) |
Feb 07, 2022 | 237.45 | 238.05 | 223.77 | 226.94 | 88,487,352 | -9.90(-4.18%) |
Feb 04, 2022 | 234.72 | 242.35 | 229.87 | 236.84 | 89,515,192 | -0.67(-0.28%) |
Feb 03, 2022 | 244.39 | 235.50 | 237.51 | 188,111,088 | -85.15(-26.39%) | |
Feb 02, 2022 | 327.47 | 327.65 | 316.54 | 322.66 | 56,750,388 | +4.00(+1.25%) |
Feb 01, 2022 | 314.22 | 319.32 | 311.79 | 318.66 | 17,921,066 | +17.27(+5.73%) |
Jan 28, 2022 | 295.31 | 301.58 | 292.72 | 301.39 | 21,900,514 | +6.57(+2.23%) |
Jan 27, 2022 | 297.43 | 301.39 | 293.95 | 294.82 | 21,820,250 | +0.50(+0.17%) |
Jan 26, 2022 | 306.69 | 307.18 | 290.54 | 294.32 | 28,325,672 | -5.51(-1.84%) |
Jan 25, 2022 | 299.63 | 305.90 | 297.26 | 299.83 | 25,048,774 | -8.55(-2.77%) |
Jan 24, 2022 | 297.52 | 309.20 | 288.70 | 308.38 | 38,919,952 | +5.53(+1.83%) |
Jan 21, 2022 | 314.48 | 317.97 | 302.72 | 302.85 | 28,741,578 | -13.38(-4.23%) |
Jan 20, 2022 | 323.56 | 327.47 | 315.64 | 316.22 | 16,859,658 | -3.03(-0.95%) |
Jan 19, 2022 | 319.24 | 326.75 | 318.99 | 319.25 | 20,814,434 | +1.44(+0.45%) |
Jan 18, 2022 | 322.95 | 323.87 | 317.30 | 317.81 | 22,670,046 | -13.74(-4.14%) |
Jan 14, 2022 | 331.55 | 0 | +5.41(+1.66%) | |||
Jan 13, 2022 | 334.62 | 335.27 | 325.42 | 326.13 | 14,790,868 | -6.77(-2.03%) |
Jan 12, 2022 | 334.82 | 336.01 | 329.68 | 332.91 | 14,118,903 | -1.11(-0.33%) |
Jan 11, 2022 | 326.43 | 334.27 | 324.94 | 334.02 | 16,233,460 | +6.29(+1.92%) |
Jan 10, 2022 | 324.96 | 327.99 | 315.10 | 327.72 | 24,950,834 | -3.72(-1.12%) |
Jan 07, 2022 | 332.39 | 336.64 | 328.53 | 331.44 | 14,737,755 | -0.67(-0.20%) |
Jan 06, 2022 | 322.48 | 338.81 | 322.38 | 332.11 | 27,995,704 | +8.28(+2.56%) |
Jan 05, 2022 | 332.67 | 335.40 | 323.50 | 323.83 | 20,570,250 | -12.35(-3.67%) |
Jan 04, 2022 | 339.59 | 342.72 | 331.52 | 336.17 | 16,006,626 | -2.54(-0.75%) |
Jan 03, 2022 | 337.94 | 340.72 | 335.99 | 338.71 | 14,553,804 | -6.04(-1.75%) |
Dec 31, 2021 | 342.66 | 344.75 | 333.28 | 344.75 | 12,884,140 | -0.88(-0.26%) |
Dec 30, 2021 | 343.63 | 346.85 | 342.86 | 345.63 | 10,586,448 | +3.06(+0.89%) |
Dec 29, 2021 | 346.54 | 349.32 | 341.28 | 342.58 | 10,743,127 | -3.28(-0.95%) |
Dec 28, 2021 | 346.26 | 352.34 | 344.83 | 345.85 | 16,704,580 | +0.04(+0.01%) |
Dec 27, 2021 | 338.49 | 347.50 | 337.65 | 345.81 | 17,775,224 | +10.93(+3.26%) |
Dec 23, 2021 | 329.75 | 336.31 | 328.01 | 334.88 | 14,002,782 | +4.78(+1.45%) |
Dec 22, 2021 | 333.45 | 334.15 | 327.91 | 330.10 | 16,763,049 | -3.87(-1.16%) |
Dec 21, 2021 | 326.06 | 335.84 | 323.41 | 333.97 | 16,129,214 | +8.87(+2.73%) |
Dec 20, 2021 | 329.42 | 333.44 | 307.09 | 325.11 | 17,888,052 | -8.33(-2.50%) |
Dec 17, 2021 | 332.45 | 336.75 | 330.34 | 333.44 | 40,055,088 | -1.11(-0.33%) |
Dec 16, 2021 | 338.62 | 344.10 | 333.39 | 334.55 | 22,626,762 | -6.75(-1.98%) |
Dec 15, 2021 | 332.14 | 341.75 | 325.39 | 341.30 | 24,674,884 | +7.91(+2.37%) |
Dec 14, 2021 | 327.70 | 335.34 | 327.30 | 333.39 | 20,462,888 | +21.28(+6.82%) |
Dec 13, 2021 | 330.60 | 340.73 | 312.10 | 312.10 | 22,851,092 | -10.37(-3.21%) |
Dec 10, 2021 | 332.20 | 334.68 | 322.47 | 322.47 | 14,543,529 | -7.00(-2.13%) |
Dec 09, 2021 | 329.19 | 335.77 | 327.65 | 329.47 | 16,883,264 | -0.74(-0.22%) |
Dec 08, 2021 | 324.66 | 332.40 | 322.73 | 330.21 | 19,937,248 | +7.74(+2.40%) |
Dec 07, 2021 | 321.23 | 335.84 | 320.66 | 322.47 | 18,800,972 | +4.94(+1.55%) |
Dec 06, 2021 | 307.80 | 319.75 | 306.01 | 317.53 | 21,765,298 | +11.02(+3.59%) |
Dec 03, 2021 | 313.40 | 313.42 | 299.18 | 306.51 | 27,540,182 | -3.55(-1.14%) |
Dec 02, 2021 | 311.07 | 311.28 | 306.87 | 310.06 | 24,386,180 | +18.62(+6.39%) |
Dec 01, 2021 | 329.94 | 330.15 | 291.44 | 291.44 | 30,363,510 | -32.67(-10.08%) |
Nov 30, 2021 | 334.64 | 335.45 | 323.09 | 324.12 | 25,377,578 | -13.56(-4.01%) |
Nov 29, 2021 | 336.53 | 340.31 | 336.43 | 337.67 | 16,647,765 | +4.91(+1.47%) |
Nov 26, 2021 | 335.44 | 337.39 | 331.55 | 332.77 | 14,766,388 | -6.75(-1.99%) |
Nov 24, 2021 | 335.64 | 341.42 | 332.53 | 339.52 | 13,580,735 | +3.69(+1.10%) |
Nov 23, 2021 | 338.57 | 341.04 | 336.01 | 335.84 | 17,230,332 | +8.08(+2.47%) |
Nov 22, 2021 | 348.68 | 353.45 | 327.75 | 327.75 | 27,134,072 | -17.18(-4.98%) |
Nov 19, 2021 | 341.84 | 351.73 | 339.54 | 344.93 | 26,516,644 | +6.43(+1.90%) |
Nov 18, 2021 | 339.36 | 338.94 | 337.66 | 338.50 | 17,487,130 | -1.91(-0.56%) |
Nov 17, 2021 | 343.88 | 346.93 | 339.74 | 340.41 | 13,601,628 | -2.19(-0.64%) |
Nov 16, 2021 | 343.47 | 346.28 | 340.51 | 342.60 | 18,134,876 | -4.60(-1.32%) |
Nov 15, 2021 | 343.98 | 353.27 | 342.84 | 347.19 | 25,085,898 | +7.55(+2.22%) |
Nov 12, 2021 | 329.83 | 341.50 | 329.43 | 339.64 | 25,441,424 | +12.25(+3.74%) |
Nov 11, 2021 | 329.47 | 332.11 | 326.65 | 327.39 | 12,462,871 | -1.96(-0.59%) |
Nov 10, 2021 | 332.14 | 329.35 | 21,972,272 | -8.91(-2.63%) | ||
Nov 08, 2021 | 344.06 | 344.42 | 337.98 | 338.26 | 18,339,054 | -2.81(-0.82%) |
Nov 05, 2021 | 339.95 | 346.42 | 339.28 | 341.07 | 26,947,734 | +5.44(+1.62%) |
Nov 04, 2021 | 333.66 | 336.92 | 332.30 | 335.62 | 22,490,088 | +4.36(+1.31%) |
Nov 03, 2021 | 327.14 | 331.80 | 322.86 | 331.27 | 20,791,396 | +3.54(+1.08%) |
Nov 02, 2021 | 331.03 | 334.43 | 323.46 | 327.73 | 28,376,606 | -1.90(-0.58%) |
Nov 01, 2021 | 325.69 | 332.98 | 332.16 | 329.63 | 31,539,044 | +6.40(+1.98%) |
Oct 29, 2021 | 319.85 | 325.65 | 323.23 | 37,098,704 | +6.73(+2.13%) | |
Oct 28, 2021 | 312.66 | 325.18 | 316.49 | 50,816,680 | +4.61(+1.48%) | |
Oct 27, 2021 | 313.86 | 318.91 | 311.73 | 311.89 | 29,989,978 | -3.59(-1.14%) |
Oct 26, 2021 | 327.91 | 315.48 | 65,682,576 | -12.87(-3.92%) | ||
Oct 25, 2021 | 319.96 | 329.21 | 328.34 | 38,317,868 | +4.08(+1.26%) | |
Oct 22, 2021 | 326.00 | 320.77 | 324.27 | 35,261,920 | -17.25(-5.05%) | |
Oct 21, 2021 | 339.91 | 341.95 | 337.44 | 341.52 | 16,251,154 | +1.10(+0.32%) |
Oct 20, 2021 | 343.09 | 343.62 | 339.09 | 340.42 | 13,645,508 | +0.79(+0.23%) |
Oct 19, 2021 | 339.28 | 342.10 | 336.92 | 339.63 | 18,794,440 | +4.64(+1.39%) |
Oct 18, 2021 | 328.60 | 335.53 | 327.15 | 334.99 | 21,594,080 | +10.57(+3.26%) |
Oct 15, 2021 | 328.33 | 328.72 | 322.17 | 324.42 | 21,619,876 | -3.73(-1.14%) |
Oct 14, 2021 | 328.01 | 330.17 | 326.75 | 328.14 | 14,396,191 | +3.95(+1.22%) |
Oct 13, 2021 | 326.62 | 326.65 | 322.32 | 324.20 | 14,806,732 | +0.77(+0.24%) |
Oct 12, 2021 | 322.69 | 324.04 | 317.03 | 323.43 | 31,680,410 | -1.68(-0.52%) |
Oct 11, 2021 | 327.28 | 330.11 | 324.96 | 325.11 | 14,722,202 | -4.59(-1.39%) |
Oct 08, 2021 | 331.16 | 333.05 | 328.45 | 329.70 | 15,963,205 | +0.83(+0.25%) |
Oct 07, 2021 | 336.64 | 338.48 | 328.63 | 328.87 | 28,321,694 | -4.42(-1.32%) |
Oct 06, 2021 | 329.39 | 334.03 | 325.45 | 333.29 | 26,462,492 | +0.68(+0.20%) |
Oct 05, 2021 | 328.23 | 334.82 | 325.82 | 332.61 | 35,400,572 | +6.64(+2.04%) |
Oct 04, 2021 | 335.17 | 335.58 | 322.36 | 325.96 | 42,882,060 | -16.68(-4.87%) |
Oct 01, 2021 | 341.25 | 344.65 | 338.28 | 342.65 | 14,921,178 | +3.62(+1.07%) |
Sep 30, 2021 | 340.09 | 342.44 | 337.79 | 339.03 | 16,560,916 | -0.22(-0.06%) |
Sep 29, 2021 | 342.79 | 344.86 | 338.52 | 339.25 | 14,456,138 | -1.04(-0.31%) |
Sep 28, 2021 | 347.60 | 349.23 | 338.56 | 340.29 | 21,720,822 | -12.92(-3.66%) |
Sep 27, 2021 | 349.43 | 354.77 | 346.71 | 353.20 | 15,218,670 | +0.62(+0.18%) |
Sep 24, 2021 | 342.88 | 353.97 | 342.01 | 352.59 | 18,821,994 | +6.99(+2.02%) |
Sep 23, 2021 | 344.99 | 349.30 | 342.65 | 345.59 | 21,822,650 | +2.75(+0.80%) |
Sep 22, 2021 | 346.86 | 349.47 | 340.33 | 342.85 | 43,704,356 | -14.25(-3.99%) |
Sep 21, 2021 | 358.12 | 359.66 | 354.81 | 357.10 | 11,759,107 | +1.78(+0.50%) |
Sep 20, 2021 | 358.92 | 360.65 | 349.43 | 355.32 | 19,830,162 | -9.01(-2.47%) |
Sep 17, 2021 | 371.01 | 371.02 | 361.21 | 364.33 | 26,326,898 | -8.33(-2.24%) |
Sep 16, 2021 | 372.39 | 373.16 | 369.32 | 372.67 | 11,939,553 | -0.86(-0.23%) |
Sep 15, 2021 | 376.60 | 377.15 | 367.28 | 373.52 | 17,956,136 | -2.61(-0.69%) |
Sep 14, 2021 | 377.00 | 378.19 | 374.71 | 376.13 | 8,968,728 | +0.02(+0.01%) |
Sep 13, 2021 | 381.27 | 381.35 | 373.95 | 376.11 | 13,038,447 | -2.35(-0.62%) |
Sep 10, 2021 | 380.96 | 383.38 | 377.86 | 378.46 | 11,577,595 | +0.86(+0.23%) |
Sep 09, 2021 | 377.24 | 379.43 | 376.17 | 377.60 | 9,106,571 | +0.43(+0.11%) |
Sep 08, 2021 | 379.76 | 380.47 | 374.40 | 377.17 | 11,075,399 | -4.60(-1.21%) |
Sep 07, 2021 | 375.48 | 382.55 | 372.75 | 381.77 | 10,807,665 | +5.91(+1.57%) |
Sep 03, 2021 | 374.35 | 376.76 | 372.71 | 375.86 | 7,519,350 | +0.98(+0.26%) |
Sep 02, 2021 | 381.10 | 381.35 | 373.66 | 374.88 | 14,850,941 | -6.76(-1.77%) |
Sep 01, 2021 | 379.19 | 383.92 | 378.41 | 381.64 | 11,577,756 | +2.67(+0.70%) |
Aug 31, 2021 | 379.55 | 382.35 | 378.40 | 378.98 | 12,356,785 | -1.28(-0.34%) |
Aug 30, 2021 | 372.17 | 381.09 | 370.16 | 380.26 | 13,577,969 | +8.02(+2.16%) |
Aug 27, 2021 | 364.71 | 373.34 | 363.69 | 372.24 | 11,231,048 | +8.24(+2.26%) |
Aug 26, 2021 | 367.99 | 369.05 | 363.74 | 363.99 | 7,894,995 | -4.01(-1.09%) |
Aug 25, 2021 | 365.21 | 370.47 | 365.01 | 368.00 | 9,693,308 | +2.88(+0.79%) |
Aug 24, 2021 | 363.27 | 367.57 | 361.46 | 365.12 | 9,242,224 | +2.16(+0.59%) |
Aug 23, 2021 | 359.06 | 365.30 | 358.72 | 362.96 | 10,949,815 | +3.99(+1.11%) |
Aug 20, 2021 | 354.22 | 359.61 | 352.94 | 358.98 | 8,706,944 | +4.23(+1.19%) |
Aug 19, 2021 | 350.98 | 357.19 | 350.63 | 354.74 | 12,015,071 | -0.33(-0.09%) |
Aug 18, 2021 | 355.87 | 359.48 | 354.77 | 355.07 | 10,048,992 | -2.91(-0.81%) |
Aug 17, 2021 | 362.60 | 364.26 | 354.69 | 357.98 | 12,339,403 | -8.20(-2.24%) |
Aug 16, 2021 | 362.14 | 366.56 | 357.00 | 366.18 | 11,241,901 | +3.39(+0.93%) |
Aug 13, 2021 | 362.58 | 364.27 | 361.10 | 362.80 | 7,790,402 | +0.60(+0.17%) |
Aug 12, 2021 | 358.07 | 362.62 | 356.73 | 362.20 | 7,184,446 | +2.62(+0.73%) |
Aug 11, 2021 | 361.72 | 361.98 | 357.43 | 359.58 | 8,407,671 | -1.17(-0.32%) |
Aug 10, 2021 | 361.45 | 363.71 | 358.66 | 360.75 | 7,476,320 | -0.48(-0.13%) |
Aug 09, 2021 | 363.37 | 365.39 | 360.37 | 361.23 | 7,799,175 | -1.88(-0.52%) |
Aug 06, 2021 | 361.02 | 364.76 | 361.01 | 363.11 | 9,009,934 | +0.52(+0.14%) |
Aug 05, 2021 | 359.26 | 363.51 | 356.52 | 362.58 | 10,254,161 | +4.04(+1.13%) |
Aug 04, 2021 | 352.05 | 360.09 | 351.14 | 358.54 | 14,191,276 | +7.67(+2.19%) |
Aug 03, 2021 | 352.36 | 353.39 | 347.33 | 350.87 | 12,415,108 | -0.71(-0.20%) |
Aug 02, 2021 | 357.72 | 359.02 | 350.37 | 351.58 | 13,186,254 | -4.35(-1.22%) |
Jul 30, 2021 | 353.62 | 360.35 | 352.57 | 355.92 | 15,993,192 | -2.11(-0.59%) |
Jul 29, 2021 | 360.62 | 365.13 | 356.36 | 358.03 | 33,419,768 | -14.85(-3.98%) |
Jul 28, 2021 | 374.16 | 377.15 | 366.54 | 372.88 | 29,607,600 | +5.46(+1.49%) |
Jul 27, 2021 | 371.52 | 372.75 | 364.16 | 367.42 | 15,700,869 | -4.64(-1.25%) |
Jul 26, 2021 | 369.19 | 374.04 | 367.83 | 372.06 | 14,941,398 | +2.67(+0.72%) |
Jul 23, 2021 | 360.53 | 374.93 | 356.81 | 369.40 | 33,730,088 | +18.58(+5.30%) |
Jul 22, 2021 | 346.31 | 351.17 | 344.84 | 350.82 | 12,357,553 | +4.95(+1.43%) |
Jul 21, 2021 | 341.14 | 346.15 | 340.89 | 345.86 | 9,353,171 | +4.56(+1.34%) |
Jul 20, 2021 | 338.44 | 343.09 | 334.14 | 341.30 | 11,030,354 | +4.70(+1.40%) |
Jul 19, 2021 | 337.21 | 339.43 | 334.19 | 336.59 | 14,384,265 | -4.20(-1.23%) |
Jul 16, 2021 | 344.54 | 345.62 | 339.78 | 340.80 | 11,037,792 | -3.30(-0.96%) |
Jul 15, 2021 | 348.86 | 348.87 | 339.86 | 344.10 | 14,789,512 | -3.20(-0.92%) |
Jul 14, 2021 | 354.18 | 354.82 | 346.36 | 347.29 | 13,906,293 | -4.43(-1.26%) |
Jul 13, 2021 | 351.13 | 358.11 | 348.43 | 351.72 | 11,461,870 | -1.07(-0.30%) |
Jul 12, 2021 | 350.86 | 353.81 | 349.27 | 352.79 | 10,025,366 | +2.74(+0.78%) |
Jul 09, 2021 | 344.95 | 350.34 | 344.90 | 350.05 | 13,032,507 | +4.76(+1.38%) |
Jul 08, 2021 | 345.36 | 347.96 | 342.20 | 345.28 | 14,448,900 | -4.83(-1.38%) |
Jul 07, 2021 | 354.88 | 356.11 | 349.63 | 350.12 | 14,231,342 | -2.29(-0.65%) |
Jul 06, 2021 | 356.12 | 358.41 | 348.81 | 352.41 | 13,499,734 | -1.92(-0.54%) |
Jul 02, 2021 | 354.72 | 356.06 | 352.25 | 354.32 | 11,536,842 | +0.31(+0.09%) |
Jul 01, 2021 | 346.45 | 354.29 | 346.13 | 354.01 | 17,153,072 | +6.67(+1.92%) |
Jun 30, 2021 | 351.80 | 352.55 | 346.80 | 347.34 | 15,115,823 | -4.18(-1.19%) |
Jun 29, 2021 | 355.89 | 356.36 | 348.68 | 351.52 | 21,436,664 | -3.75(-1.05%) |
Jun 28, 2021 | 342.10 | 357.76 | 341.41 | 355.26 | 29,296,712 | +14.25(+4.18%) |
Jun 25, 2021 | 342.23 | 343.75 | 339.32 | 341.01 | 14,609,977 | -1.81(-0.53%) |
Jun 24, 2021 | 341.49 | 344.53 | 341.43 | 342.82 | 12,338,341 | +2.59(+0.76%) |
Jun 23, 2021 | 338.99 | 343.06 | 337.84 | 340.23 | 14,831,865 | +1.56(+0.46%) |
Jun 22, 2021 | 332.33 | 339.56 | 332.25 | 338.67 | 15,351,863 | +6.73(+2.03%) |
Jun 21, 2021 | 330.74 | 332.57 | 327.30 | 331.94 | 11,347,403 | +2.63(+0.80%) |
Jun 18, 2021 | 334.18 | 335.79 | 328.65 | 329.31 | 23,064,034 | -6.84(-2.04%) |
Jun 17, 2021 | 330.14 | 337.62 | 329.80 | 336.15 | 17,810,414 | +5.42(+1.64%) |
Jun 16, 2021 | 336.34 | 337.19 | 328.37 | 330.73 | 17,236,726 | -5.66(-1.68%) |
Jun 15, 2021 | 336.63 | 339.56 | 334.68 | 336.39 | 15,805,984 | -0.02(-0.01%) |
Jun 14, 2021 | 331.55 | 336.46 | 329.46 | 336.41 | 12,261,320 | +5.50(+1.66%) |
Jun 11, 2021 | 332.23 | 332.48 | 328.58 | 330.91 | 13,602,407 | -1.20(-0.36%) |
Jun 10, 2021 | 330.44 | 333.59 | 328.20 | 332.11 | 13,249,875 | +2.21(+0.67%) |
Jun 09, 2021 | 335.38 | 336.44 | 329.65 | 329.90 | 13,739,973 | -3.43(-1.03%) |
Jun 08, 2021 | 336.34 | 337.94 | 331.89 | 333.33 | 14,593,639 | -2.90(-0.86%) |
Jun 07, 2021 | 329.13 | 337.33 | 328.58 | 336.22 | 20,155,378 | +6.22(+1.89%) |
Jun 04, 2021 | 325.56 | 332.10 | 324.83 | 330.00 | 13,303,585 | +4.31(+1.32%) |
Jun 03, 2021 | 325.44 | 327.03 | 323.14 | 325.69 | 12,621,283 | -3.11(-0.94%) |
Jun 02, 2021 | 330.03 | 331.52 | 326.77 | 328.80 | 11,665,413 | +0.02(+0.01%) |
Jun 01, 2021 | 329.80 | 331.07 | 326.29 | 328.78 | 11,773,711 | +0.40(+0.12%) |
May 28, 2021 | 330.65 | 332.51 | 327.98 | 328.38 | 12,050,202 | -4.01(-1.21%) |
May 27, 2021 | 327.65 | 333.43 | 326.41 | 332.40 | 20,494,168 | +5.08(+1.55%) |
May 26, 2021 | 328.00 | 329.48 | 325.48 | 327.31 | 9,695,293 | -0.13(-0.04%) |
May 25, 2021 | 326.73 | 328.83 | 324.47 | 327.44 | 16,450,384 | +3.16(+0.97%) |
May 24, 2021 | 317.87 | 325.61 | 317.69 | 324.29 | 16,456,568 | +8.39(+2.66%) |
May 21, 2021 | 318.95 | 319.59 | 315.48 | 315.89 | 13,615,426 | -2.38(-0.75%) |
May 20, 2021 | 313.25 | 318.91 | 312.83 | 318.27 | 17,325,116 | +5.01(+1.60%) |
May 19, 2021 | 303.86 | 314.33 | 303.25 | 313.26 | 19,115,420 | +3.63(+1.17%) |
May 18, 2021 | 315.25 | 316.17 | 309.48 | 309.63 | 14,530,948 | -5.50(-1.74%) |
May 17, 2021 | 313.22 | 315.35 | 311.25 | 315.13 | 15,397,339 | -0.48(-0.15%) |
May 14, 2021 | 309.21 | 316.51 | 308.75 | 315.61 | 19,266,720 | +10.67(+3.50%) |
May 13, 2021 | 305.76 | 308.53 | 302.45 | 304.94 | 18,090,966 | +2.71(+0.90%) |
May 12, 2021 | 300.81 | 304.64 | 297.87 | 302.23 | 24,712,564 | -3.98(-1.30%) |
May 11, 2021 | 300.43 | 306.51 | 299.37 | 306.20 | 18,938,254 | +0.56(+0.18%) |
May 10, 2021 | 314.02 | 314.25 | 304.51 | 305.65 | 24,253,944 | -13.10(-4.11%) |
May 07, 2021 | 322.04 | 322.59 | 318.41 | 318.74 | 15,933,791 | -0.94(-0.29%) |
May 06, 2021 | 314.19 | 319.90 | 312.94 | 319.68 | 19,022,392 | +5.00(+1.59%) |
May 05, 2021 | 317.85 | 320.72 | 314.16 | 314.69 | 15,588,497 | -3.34(-1.05%) |
May 04, 2021 | 319.68 | 321.85 | 312.79 | 318.02 | 24,078,940 | -4.21(-1.31%) |
May 03, 2021 | 325.82 | 328.20 | 321.50 | 322.24 | 18,734,132 | -2.50(-0.77%) |
Apr 30, 2021 | 325.79 | 329.47 | 324.16 | 324.74 | 26,360,340 | -4.43(-1.34%) |
Apr 29, 2021 | 329.77 | 331.46 | 321.27 | 329.16 | 56,557,864 | +22.39(+7.30%) |
Apr 28, 2021 | 307.03 | 310.59 | 305.05 | 306.77 | 33,982,632 | +3.53(+1.16%) |
Apr 27, 2021 | 303.96 | 305.02 | 300.79 | 303.25 | 15,310,142 | +0.53(+0.17%) |
Apr 26, 2021 | 303.02 | 305.48 | 301.24 | 302.72 | 16,185,000 | +1.91(+0.63%) |
Apr 23, 2021 | 298.44 | 302.27 | 296.83 | 300.81 | 17,578,030 | +4.60(+1.55%) |
Apr 22, 2021 | 301.01 | 302.60 | 295.73 | 296.21 | 16,384,294 | -4.94(-1.64%) |
Apr 21, 2021 | 301.63 | 301.66 | 297.07 | 301.15 | 14,874,643 | -1.18(-0.39%) |
Apr 20, 2021 | 301.67 | 304.78 | 296.89 | 302.33 | 16,806,694 | +0.41(+0.14%) |
Apr 19, 2021 | 304.69 | 307.37 | 300.24 | 301.92 | 14,564,818 | -3.94(-1.29%) |
Apr 16, 2021 | 307.84 | 308.62 | 304.29 | 305.86 | 13,072,956 | -1.64(-0.53%) |
Apr 15, 2021 | 306.01 | 309.81 | 303.78 | 307.49 | 14,568,826 | +5.00(+1.65%) |
Apr 14, 2021 | 306.97 | 307.70 | 301.63 | 302.50 | 17,432,654 | -6.93(-2.24%) |
Apr 13, 2021 | 311.88 | 314.10 | 308.99 | 309.43 | 14,042,174 | -1.78(-0.57%) |
Apr 12, 2021 | 310.72 | 311.82 | 307.60 | 311.21 | 10,889,333 | -0.92(-0.29%) |
Apr 09, 2021 | 311.07 | 314.41 | 310.00 | 312.13 | 16,005,464 | -0.56(-0.18%) |
Apr 08, 2021 | 314.52 | 315.55 | 309.72 | 312.69 | 20,895,554 | -0.07(-0.02%) |
Apr 07, 2021 | 306.01 | 313.92 | 305.18 | 312.76 | 22,864,670 | +6.82(+2.23%) |
Apr 06, 2021 | 308.51 | 311.02 | 304.93 | 305.94 | 17,339,898 | -2.65(-0.86%) |
Apr 05, 2021 | 300.57 | 310.44 | 300.36 | 308.58 | 28,245,092 | +10.24(+3.43%) |
Apr 01, 2021 | 298.08 | 302.08 | 296.29 | 298.34 | 17,634,590 | +4.12(+1.40%) |
Mar 31, 2021 | 289.68 | 296.19 | 288.30 | 294.22 | 19,511,630 | +6.52(+2.27%) |
Mar 30, 2021 | 289.52 | 292.16 | 286.40 | 287.69 | 17,488,580 | -2.82(-0.97%) |
Mar 29, 2021 | 285.47 | 292.87 | 284.40 | 290.51 | 21,729,598 | +7.79(+2.76%) |
Mar 26, 2021 | 278.00 | 284.20 | 277.48 | 282.72 | 17,647,804 | +4.28(+1.54%) |
Mar 25, 2021 | 280.68 | 287.75 | 277.46 | 278.44 | 24,509,804 | -3.40(-1.20%) |
Mar 24, 2021 | 290.69 | 291.41 | 280.86 | 281.84 | 18,683,086 | -8.48(-2.92%) |
Mar 23, 2021 | 292.84 | 297.68 | 289.50 | 290.32 | 23,018,110 | -2.91(-0.99%) |
Mar 22, 2021 | 290.14 | 299.38 | 286.45 | 293.23 | 28,272,934 | +3.43(+1.18%) |
Mar 19, 2021 | 280.92 | 292.49 | 280.90 | 289.80 | 38,971,804 | +11.48(+4.12%) |
Mar 18, 2021 | 279.57 | 284.89 | 277.99 | 278.32 | 18,762,646 | -5.38(-1.90%) |
Mar 17, 2021 | 275.41 | 285.93 | 275.12 | 283.71 | 21,323,924 | +4.73(+1.69%) |
Mar 16, 2021 | 275.79 | 281.84 | 274.51 | 278.98 | 22,447,962 | +5.52(+2.02%) |
Mar 15, 2021 | 268.80 | 275.67 | 268.21 | 273.46 | 16,868,876 | +5.34(+1.99%) |
Mar 12, 2021 | 268.86 | 269.45 | 263.74 | 268.12 | 20,621,958 | -5.47(-2.00%) |
Mar 11, 2021 | 267.83 | 277.61 | 267.54 | 273.59 | 21,840,076 | +8.97(+3.39%) |
Mar 10, 2021 | 268.36 | 268.69 | 262.59 | 264.62 | 14,212,665 | -0.84(-0.32%) |
Mar 09, 2021 | 260.89 | 268.25 | 259.54 | 265.46 | 22,041,812 | +10.42(+4.09%) |
Mar 08, 2021 | 265.27 | 265.30 | 254.78 | 255.04 | 18,390,288 | -8.96(-3.39%) |
Mar 05, 2021 | 260.39 | 265.17 | 255.34 | 264.00 | 26,848,456 | +6.63(+2.58%) |
Mar 04, 2021 | 256.20 | 266.21 | 253.23 | 257.37 | 31,605,238 | +2.23(+0.87%) |
Mar 03, 2021 | 260.01 | 260.71 | 254.83 | 255.14 | 15,490,142 | -3.59(-1.39%) |
Mar 02, 2021 | 265.50 | 266.43 | 258.38 | 258.73 | 15,169,174 | -5.90(-2.23%) |