Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 403.14 | 405.88 | 397.89 | 398.22 | 611,135 | -3.53(-0.88%) |
Mar 30, 2022 | 401.30 | 405.11 | 398.51 | 401.75 | 400,790 | -4.75(-1.17%) |
Mar 29, 2022 | 399.96 | 408.73 | 398.48 | 406.50 | 665,101 | +11.02(+2.79%) |
Mar 28, 2022 | 394.52 | 396.11 | 389.58 | 395.48 | 416,419 | +0.41(+0.10%) |
Mar 25, 2022 | 398.30 | 398.56 | 391.77 | 395.07 | 449,728 | -0.77(-0.19%) |
Mar 24, 2022 | 389.96 | 396.62 | 387.42 | 395.84 | 565,282 | +6.05(+1.55%) |
Mar 23, 2022 | 388.00 | 390.90 | 383.44 | 389.79 | 652,023 | +0.04(+0.01%) |
Mar 22, 2022 | 391.09 | 398.59 | 385.85 | 389.75 | 651,494 | +4.08(+1.06%) |
Mar 21, 2022 | 390.46 | 392.83 | 379.07 | 385.67 | 818,365 | -5.56(-1.42%) |
Mar 18, 2022 | 385.33 | 392.58 | 383.19 | 391.23 | 696,153 | +3.92(+1.01%) |
Mar 17, 2022 | 385.58 | 389.53 | 381.35 | 387.31 | 704,530 | +1.80(+0.47%) |
Mar 16, 2022 | 374.46 | 390.97 | 374.46 | 385.51 | 954,144 | +14.13(+3.80%) |
Mar 15, 2022 | 361.43 | 372.11 | 360.60 | 371.38 | 710,290 | +13.86(+3.88%) |
Mar 14, 2022 | 369.62 | 371.58 | 355.28 | 357.52 | 941,581 | -10.99(-2.98%) |
Mar 11, 2022 | 385.00 | 389.00 | 366.43 | 368.51 | 1,520,478 | -10.86(-2.86%) |
Mar 10, 2022 | 367.36 | 381.40 | 364.00 | 379.37 | 1,740,577 | +6.06(+1.62%) |
Mar 09, 2022 | 369.43 | 376.33 | 368.10 | 373.31 | 696,411 | +14.29(+3.98%) |
Mar 08, 2022 | 354.28 | 369.46 | 350.10 | 359.02 | 883,873 | +8.18(+2.33%) |
Mar 07, 2022 | 367.73 | 369.71 | 350.40 | 350.84 | 1,022,901 | -15.92(-4.34%) |
Mar 04, 2022 | 371.50 | 373.46 | 361.94 | 366.76 | 661,478 | -6.93(-1.85%) |
Mar 03, 2022 | 382.02 | 383.00 | 367.03 | 373.69 | 569,455 | -7.81(-2.05%) |
Mar 02, 2022 | 371.78 | 384.00 | 369.96 | 381.50 | 605,992 | +12.49(+3.38%) |
Mar 01, 2022 | 372.21 | 375.76 | 365.84 | 369.01 | 562,765 | -5.49(-1.47%) |
Feb 28, 2022 | 371.38 | 377.99 | 367.54 | 374.50 | 802,539 | -3.57(-0.94%) |
Feb 25, 2022 | 372.96 | 378.49 | 370.34 | 378.07 | 466,062 | +4.98(+1.33%) |
Feb 24, 2022 | 344.02 | 373.67 | 341.47 | 373.09 | 922,525 | +18.02(+5.08%) |
Feb 23, 2022 | 371.68 | 372.82 | 352.88 | 355.07 | 697,757 | -13.06(-3.55%) |
Feb 22, 2022 | 372.00 | 379.84 | 360.99 | 368.13 | 714,271 | -7.70(-2.05%) |
Feb 18, 2022 | 375.83 | 0 | +6.71(+1.82%) | |||
Feb 17, 2022 | 379.69 | 380.67 | 367.77 | 369.12 | 610,390 | -12.48(-3.27%) |
Feb 16, 2022 | 377.62 | 383.29 | 376.35 | 381.60 | 725,796 | +1.95(+0.51%) |
Feb 15, 2022 | 363.88 | 379.77 | 363.88 | 379.65 | 560,902 | +17.00(+4.69%) |
Feb 14, 2022 | 363.68 | 367.56 | 357.26 | 362.65 | 794,428 | +0.48(+0.13%) |
Feb 11, 2022 | 373.89 | 375.92 | 359.72 | 362.17 | 794,540 | -11.84(-3.17%) |
Feb 10, 2022 | 371.08 | 383.22 | 370.86 | 374.01 | 711,706 | -2.03(-0.54%) |
Feb 09, 2022 | 367.64 | 376.82 | 367.08 | 376.04 | 778,081 | +11.81(+3.24%) |
Feb 08, 2022 | 367.33 | 369.31 | 357.81 | 364.23 | 808,396 | -0.03(-0.01%) |
Feb 07, 2022 | 366.25 | 372.23 | 361.95 | 364.26 | 426,345 | -1.47(-0.40%) |
Feb 04, 2022 | 363.73 | 369.62 | 359.01 | 365.73 | 556,216 | +0.97(+0.27%) |
Feb 03, 2022 | 366.24 | 373.01 | 363.79 | 364.76 | 436,625 | -6.93(-1.86%) |
Feb 02, 2022 | 374.69 | 375.47 | 366.40 | 371.69 | 467,816 | -0.63(-0.17%) |
Feb 01, 2022 | 364.37 | 373.41 | 361.84 | 372.32 | 500,733 | +13.49(+3.76%) |
Jan 28, 2022 | 351.68 | 359.10 | 346.93 | 358.83 | 537,995 | +7.25(+2.06%) |
Jan 27, 2022 | 359.35 | 363.02 | 348.46 | 351.58 | 673,720 | -2.23(-0.63%) |
Jan 26, 2022 | 361.60 | 365.63 | 350.30 | 353.81 | 664,525 | +1.07(+0.30%) |
Jan 25, 2022 | 358.37 | 359.39 | 347.07 | 352.74 | 823,940 | -12.10(-3.32%) |
Jan 24, 2022 | 340.25 | 365.76 | 336.29 | 364.84 | 1,110,421 | +15.42(+4.41%) |
Jan 21, 2022 | 357.02 | 360.23 | 348.63 | 349.42 | 1,139,877 | -9.69(-2.70%) |
Jan 20, 2022 | 373.49 | 379.49 | 357.27 | 359.11 | 716,694 | -12.57(-3.38%) |
Jan 19, 2022 | 374.82 | 381.09 | 371.47 | 371.68 | 741,315 | -1.29(-0.35%) |
Jan 18, 2022 | 368.38 | 377.00 | 365.97 | 372.97 | 573,327 | -1.51(-0.40%) |
Jan 14, 2022 | 374.48 | 0 | -3.67(-0.97%) | |||
Jan 13, 2022 | 384.16 | 388.73 | 376.68 | 378.15 | 691,906 | -6.01(-1.56%) |
Jan 12, 2022 | 386.57 | 390.56 | 380.11 | 384.16 | 364,327 | -0.28(-0.07%) |
Jan 11, 2022 | 382.15 | 387.00 | 372.00 | 384.44 | 703,240 | +3.40(+0.89%) |
Jan 10, 2022 | 392.54 | 393.17 | 369.50 | 381.04 | 945,659 | -16.06(-4.04%) |
Jan 07, 2022 | 398.56 | 404.99 | 393.63 | 397.10 | 524,044 | -3.39(-0.85%) |
Jan 06, 2022 | 403.22 | 405.15 | 395.61 | 400.49 | 497,546 | -1.00(-0.25%) |
Jan 05, 2022 | 416.62 | 417.07 | 401.20 | 401.49 | 930,357 | -17.25(-4.12%) |
Jan 04, 2022 | 416.93 | 422.43 | 412.61 | 418.74 | 597,515 | +5.51(+1.33%) |
Jan 03, 2022 | 413.70 | 420.97 | 409.71 | 413.23 | 507,270 | +0.89(+0.22%) |
Dec 31, 2021 | 404.75 | 414.65 | 403.52 | 412.34 | 445,405 | +7.55(+1.87%) |
Dec 30, 2021 | 404.69 | 413.63 | 404.00 | 404.79 | 406,545 | -0.51(-0.13%) |
Dec 29, 2021 | 398.71 | 406.43 | 397.08 | 405.30 | 338,944 | +6.49(+1.63%) |
Dec 28, 2021 | 405.38 | 406.52 | 397.54 | 398.81 | 402,130 | -5.03(-1.25%) |
Dec 27, 2021 | 394.78 | 405.00 | 393.50 | 403.84 | 648,217 | +11.47(+2.92%) |
Dec 23, 2021 | 389.68 | 396.20 | 388.05 | 392.37 | 537,734 | +4.46(+1.15%) |
Dec 22, 2021 | 378.22 | 388.27 | 375.27 | 387.91 | 472,174 | +9.64(+2.55%) |
Dec 21, 2021 | 369.77 | 380.02 | 368.95 | 378.27 | 597,056 | +12.45(+3.40%) |
Dec 20, 2021 | 373.32 | 373.32 | 362.30 | 365.82 | 1,055,954 | -15.12(-3.97%) |
Dec 17, 2021 | 383.23 | 390.04 | 376.32 | 380.94 | 1,026,859 | -4.23(-1.10%) |
Dec 16, 2021 | 399.31 | 400.00 | 384.31 | 385.17 | 999,715 | -9.44(-2.39%) |
Dec 15, 2021 | 389.65 | 395.92 | 382.40 | 394.61 | 931,942 | +4.96(+1.27%) |
Dec 14, 2021 | 382.54 | 391.03 | 380.77 | 389.65 | 899,092 | -2.11(-0.54%) |
Dec 13, 2021 | 400.73 | 405.31 | 387.82 | 391.76 | 857,371 | -11.73(-2.91%) |
Dec 10, 2021 | 402.78 | 404.79 | 396.01 | 403.49 | 840,936 | -0.92(-0.23%) |
Dec 09, 2021 | 411.26 | 417.25 | 404.19 | 404.41 | 887,620 | -7.68(-1.86%) |
Dec 08, 2021 | 407.57 | 414.26 | 405.60 | 412.09 | 1,061,038 | +4.39(+1.08%) |
Dec 07, 2021 | 397.25 | 415.27 | 392.53 | 407.70 | 1,183,094 | +17.68(+4.53%) |
Dec 06, 2021 | 383.71 | 398.09 | 381.10 | 390.02 | 1,182,809 | +11.21(+2.96%) |
Dec 03, 2021 | 402.42 | 404.00 | 372.84 | 378.81 | 2,128,819 | -4.83(-1.26%) |
Dec 02, 2021 | 370.39 | 384.53 | 365.06 | 383.64 | 1,675,741 | +13.62(+3.68%) |
Dec 01, 2021 | 390.09 | 394.96 | 369.51 | 370.02 | 943,668 | -13.93(-3.63%) |
Nov 30, 2021 | 398.38 | 399.94 | 380.29 | 383.95 | 1,624,629 | -17.47(-4.35%) |
Nov 29, 2021 | 407.36 | 407.74 | 397.03 | 401.42 | 563,204 | +1.89(+0.47%) |
Nov 26, 2021 | 394.05 | 403.22 | 393.00 | 399.53 | 474,961 | -10.03(-2.45%) |
Nov 24, 2021 | 401.46 | 409.97 | 400.37 | 409.56 | 368,184 | +0.63(+0.15%) |
Nov 23, 2021 | 409.84 | 411.64 | 397.43 | 408.93 | 539,197 | -2.84(-0.69%) |
Nov 22, 2021 | 410.40 | 414.70 | 407.41 | 411.77 | 436,838 | +4.06(+1.00%) |
Nov 19, 2021 | 406.35 | 410.55 | 400.10 | 407.71 | 517,934 | +2.06(+0.51%) |
Nov 18, 2021 | 406.78 | 406.05 | 399.36 | 405.65 | 497,892 | +3.44(+0.86%) |
Nov 17, 2021 | 413.14 | 415.79 | 401.33 | 402.21 | 513,830 | -11.65(-2.81%) |
Nov 16, 2021 | 401.67 | 417.85 | 400.28 | 413.86 | 711,298 | +12.13(+3.02%) |
Nov 15, 2021 | 400.00 | 407.95 | 398.15 | 401.73 | 346,502 | +5.23(+1.32%) |
Nov 12, 2021 | 396.43 | 400.81 | 394.11 | 396.50 | 391,332 | +0.93(+0.24%) |
Nov 11, 2021 | 392.94 | 398.27 | 392.01 | 395.57 | 383,153 | +4.23(+1.08%) |
Nov 10, 2021 | 392.66 | 391.34 | 477,515 | -3.77(-0.95%) | ||
Nov 09, 2021 | 389.17 | 402.35 | 388.72 | 395.11 | 618,387 | +7.00(+1.80%) |
Nov 08, 2021 | 391.64 | 393.00 | 386.61 | 388.11 | 433,739 | -3.74(-0.95%) |
Nov 05, 2021 | 385.87 | 394.14 | 382.00 | 391.85 | 675,645 | +10.78(+2.83%) |
Nov 04, 2021 | 383.26 | 387.56 | 378.70 | 381.07 | 545,084 | -0.71(-0.19%) |
Nov 03, 2021 | 372.77 | 383.27 | 370.68 | 381.78 | 523,213 | +9.92(+2.67%) |
Nov 02, 2021 | 366.39 | 374.53 | 363.67 | 371.86 | 738,801 | +6.73(+1.84%) |
Nov 01, 2021 | 369.13 | 368.71 | 363.38 | 365.13 | 647,656 | -2.23(-0.61%) |
Oct 29, 2021 | 371.14 | 373.45 | 366.07 | 367.36 | 649,416 | -3.03(-0.82%) |
Oct 28, 2021 | 370.74 | 373.04 | 369.53 | 370.39 | 363,443 | +0.60(+0.16%) |
Oct 27, 2021 | 367.83 | 373.59 | 364.09 | 369.79 | 544,779 | +3.73(+1.02%) |
Oct 26, 2021 | 371.72 | 366.06 | 566,342 | -4.94(-1.33%) | ||
Oct 25, 2021 | 371.45 | 375.21 | 368.37 | 371.00 | 530,520 | -0.45(-0.12%) |
Oct 22, 2021 | 371.88 | 373.61 | 365.28 | 371.45 | 835,949 | -0.43(-0.12%) |
Oct 21, 2021 | 357.95 | 373.70 | 357.95 | 371.88 | 1,331,882 | +13.73(+3.83%) |
Oct 20, 2021 | 366.25 | 367.28 | 355.04 | 358.15 | 2,328,257 | -5.20(-1.43%) |
Oct 19, 2021 | 390.88 | 398.00 | 360.66 | 363.35 | 4,166,140 | -43.00(-10.58%) |
Oct 18, 2021 | 404.51 | 410.93 | 402.32 | 406.35 | 716,242 | +0.63(+0.16%) |
Oct 15, 2021 | 407.98 | 410.00 | 403.51 | 405.72 | 670,609 | +1.08(+0.27%) |
Oct 14, 2021 | 400.00 | 407.62 | 399.10 | 404.64 | 739,852 | +9.33(+2.36%) |
Oct 13, 2021 | 387.96 | 397.50 | 385.86 | 395.31 | 662,709 | +8.39(+2.17%) |
Oct 12, 2021 | 380.58 | 388.56 | 380.48 | 386.92 | 588,645 | +6.05(+1.59%) |
Oct 11, 2021 | 379.20 | 386.26 | 378.69 | 380.87 | 565,571 | +2.50(+0.66%) |
Oct 08, 2021 | 378.46 | 383.06 | 375.01 | 378.37 | 699,644 | +3.34(+0.89%) |
Oct 07, 2021 | 372.08 | 379.62 | 370.55 | 375.03 | 391,748 | +6.82(+1.85%) |
Oct 06, 2021 | 371.25 | 374.09 | 366.77 | 368.21 | 571,992 | -5.56(-1.49%) |
Oct 05, 2021 | 371.22 | 378.39 | 367.16 | 373.77 | 563,569 | +3.86(+1.04%) |
Oct 04, 2021 | 367.00 | 370.48 | 363.51 | 369.91 | 545,991 | +1.88(+0.51%) |
Oct 01, 2021 | 361.92 | 369.97 | 359.65 | 368.03 | 574,838 | +7.11(+1.97%) |
Sep 30, 2021 | 378.49 | 378.49 | 360.51 | 360.92 | 838,967 | -17.43(-4.61%) |
Sep 29, 2021 | 380.86 | 381.91 | 377.03 | 378.35 | 426,083 | +0.21(+0.06%) |
Sep 28, 2021 | 378.72 | 380.72 | 374.55 | 378.14 | 449,639 | -2.99(-0.78%) |
Sep 27, 2021 | 382.00 | 387.96 | 380.25 | 381.13 | 381,245 | -1.00(-0.26%) |
Sep 24, 2021 | 377.66 | 384.30 | 376.04 | 382.13 | 294,704 | +1.37(+0.36%) |
Sep 23, 2021 | 379.35 | 386.69 | 377.88 | 380.76 | 488,271 | +4.91(+1.31%) |
Sep 22, 2021 | 372.49 | 377.56 | 369.88 | 375.85 | 387,825 | +6.01(+1.63%) |
Sep 21, 2021 | 371.33 | 373.74 | 367.22 | 369.84 | 510,021 | +0.10(+0.03%) |
Sep 20, 2021 | 370.80 | 373.10 | 363.79 | 369.74 | 859,105 | -9.31(-2.46%) |
Sep 17, 2021 | 380.46 | 385.61 | 377.88 | 379.05 | 629,933 | -3.27(-0.86%) |
Sep 16, 2021 | 375.50 | 383.66 | 375.13 | 382.32 | 526,454 | +6.39(+1.70%) |
Sep 15, 2021 | 373.09 | 378.94 | 367.64 | 375.93 | 920,151 | +2.20(+0.59%) |
Sep 14, 2021 | 374.57 | 374.58 | 368.71 | 373.73 | 384,278 | +1.44(+0.39%) |
Sep 13, 2021 | 377.99 | 377.99 | 367.95 | 372.29 | 560,507 | -2.53(-0.67%) |
Sep 10, 2021 | 385.00 | 385.30 | 374.33 | 374.82 | 568,459 | -7.26(-1.90%) |
Sep 09, 2021 | 376.19 | 384.12 | 373.08 | 382.08 | 598,149 | +5.78(+1.54%) |
Sep 08, 2021 | 379.10 | 380.39 | 370.80 | 376.30 | 757,258 | -3.00(-0.79%) |
Sep 07, 2021 | 383.49 | 384.78 | 378.71 | 379.30 | 503,926 | -2.81(-0.74%) |
Sep 03, 2021 | 379.56 | 384.27 | 377.55 | 382.11 | 421,034 | +0.90(+0.24%) |
Sep 02, 2021 | 387.00 | 387.00 | 379.76 | 381.21 | 740,095 | -6.25(-1.61%) |
Sep 01, 2021 | 389.52 | 392.00 | 386.79 | 387.46 | 666,384 | +0.15(+0.04%) |
Aug 31, 2021 | 384.58 | 387.67 | 378.18 | 387.31 | 771,306 | +4.14(+1.08%) |
Aug 30, 2021 | 387.50 | 388.83 | 380.37 | 383.17 | 917,196 | -4.06(-1.05%) |
Aug 27, 2021 | 385.15 | 392.60 | 378.53 | 387.23 | 1,078,753 | -1.45(-0.37%) |
Aug 26, 2021 | 411.08 | 414.98 | 386.03 | 388.68 | 2,945,983 | -1.22(-0.31%) |
Aug 25, 2021 | 374.39 | 390.68 | 367.17 | 389.90 | 1,913,220 | +16.05(+4.29%) |
Aug 24, 2021 | 371.00 | 378.10 | 370.89 | 373.85 | 730,993 | +3.85(+1.04%) |
Aug 23, 2021 | 370.00 | 376.36 | 369.37 | 370.00 | 562,289 | +3.23(+0.88%) |
Aug 20, 2021 | 361.10 | 367.21 | 357.61 | 366.77 | 441,544 | +5.91(+1.64%) |
Aug 19, 2021 | 357.22 | 363.83 | 355.24 | 360.86 | 616,112 | -0.90(-0.25%) |
Aug 18, 2021 | 360.87 | 367.98 | 357.75 | 361.76 | 415,720 | +1.02(+0.28%) |
Aug 17, 2021 | 366.59 | 368.20 | 356.40 | 360.74 | 479,622 | -8.93(-2.42%) |
Aug 16, 2021 | 372.65 | 373.00 | 366.41 | 369.67 | 395,810 | -2.18(-0.59%) |
Aug 13, 2021 | 372.04 | 374.47 | 368.89 | 371.85 | 506,001 | -0.06(-0.02%) |
Aug 12, 2021 | 368.00 | 372.22 | 366.70 | 371.91 | 453,867 | +5.08(+1.38%) |
Aug 11, 2021 | 361.51 | 367.15 | 358.71 | 366.83 | 535,354 | +5.09(+1.41%) |
Aug 10, 2021 | 351.86 | 364.25 | 351.03 | 361.74 | 632,396 | +9.09(+2.58%) |
Aug 09, 2021 | 352.02 | 356.64 | 347.38 | 352.65 | 404,645 | -0.34(-0.10%) |
Aug 06, 2021 | 352.51 | 354.99 | 349.91 | 352.99 | 356,442 | +1.34(+0.38%) |
Aug 05, 2021 | 345.17 | 351.66 | 343.37 | 351.65 | 406,391 | +9.08(+2.65%) |
Aug 04, 2021 | 345.13 | 349.74 | 340.90 | 342.57 | 511,812 | -4.09(-1.18%) |
Aug 03, 2021 | 338.79 | 347.33 | 335.74 | 346.66 | 600,596 | +9.90(+2.94%) |
Aug 02, 2021 | 337.50 | 342.70 | 335.93 | 336.76 | 440,058 | +0.91(+0.27%) |
Jul 30, 2021 | 333.60 | 342.68 | 332.36 | 335.85 | 642,727 | +1.23(+0.37%) |
Jul 29, 2021 | 336.00 | 339.30 | 332.55 | 334.62 | 561,293 | +0.65(+0.19%) |
Jul 28, 2021 | 338.18 | 341.82 | 331.55 | 333.97 | 502,452 | -3.55(-1.05%) |
Jul 27, 2021 | 344.06 | 344.06 | 329.48 | 337.52 | 489,636 | -6.75(-1.96%) |
Jul 26, 2021 | 342.95 | 345.71 | 339.71 | 344.27 | 459,015 | +2.69(+0.79%) |
Jul 23, 2021 | 341.30 | 344.41 | 340.33 | 341.58 | 415,033 | +1.26(+0.37%) |
Jul 22, 2021 | 342.18 | 342.18 | 337.63 | 340.32 | 311,425 | -1.33(-0.39%) |
Jul 21, 2021 | 336.22 | 346.80 | 334.19 | 341.65 | 596,749 | +7.15(+2.14%) |
Jul 20, 2021 | 323.68 | 336.25 | 322.28 | 334.50 | 453,315 | +10.83(+3.35%) |
Jul 19, 2021 | 326.00 | 327.49 | 319.05 | 323.67 | 778,097 | -8.45(-2.54%) |
Jul 16, 2021 | 342.83 | 343.74 | 330.51 | 332.12 | 592,121 | -8.85(-2.60%) |
Jul 15, 2021 | 340.28 | 344.83 | 337.62 | 340.97 | 416,479 | -1.31(-0.38%) |
Jul 14, 2021 | 344.07 | 349.70 | 341.40 | 342.28 | 517,253 | +2.97(+0.88%) |
Jul 13, 2021 | 342.07 | 342.99 | 338.24 | 339.31 | 416,262 | -3.53(-1.03%) |
Jul 12, 2021 | 341.38 | 344.50 | 337.90 | 342.84 | 581,299 | -0.81(-0.24%) |
Jul 09, 2021 | 338.95 | 344.33 | 338.95 | 343.65 | 414,698 | +8.32(+2.48%) |
Jul 08, 2021 | 335.50 | 338.42 | 326.84 | 335.33 | 561,781 | -5.47(-1.61%) |
Jul 07, 2021 | 352.72 | 353.92 | 340.01 | 340.80 | 659,080 | -11.17(-3.17%) |
Jul 06, 2021 | 351.90 | 352.67 | 347.12 | 351.97 | 547,997 | +0.07(+0.02%) |
Jul 02, 2021 | 354.65 | 354.65 | 347.63 | 351.90 | 400,112 | +2.92(+0.84%) |
Jul 01, 2021 | 346.99 | 352.64 | 346.96 | 348.98 | 626,219 | +3.21(+0.93%) |
Jun 30, 2021 | 344.54 | 346.94 | 342.19 | 345.77 | 503,123 | +2.00(+0.58%) |
Jun 29, 2021 | 343.18 | 347.42 | 342.12 | 343.77 | 375,811 | +0.65(+0.19%) |
Jun 28, 2021 | 350.25 | 351.46 | 340.84 | 343.12 | 672,199 | -5.74(-1.65%) |
Jun 25, 2021 | 353.58 | 356.31 | 346.28 | 348.86 | 863,984 | -2.99(-0.85%) |
Jun 24, 2021 | 343.39 | 351.94 | 343.38 | 351.85 | 793,796 | +10.67(+3.13%) |
Jun 23, 2021 | 334.59 | 342.80 | 332.58 | 341.18 | 711,102 | +5.51(+1.64%) |
Jun 22, 2021 | 335.55 | 338.21 | 333.11 | 335.67 | 431,061 | +0.77(+0.23%) |
Jun 21, 2021 | 326.92 | 334.98 | 326.27 | 334.90 | 537,096 | +7.71(+2.36%) |
Jun 18, 2021 | 326.97 | 330.76 | 325.22 | 327.19 | 932,529 | -1.15(-0.35%) |
Jun 17, 2021 | 333.05 | 334.97 | 324.34 | 328.34 | 848,305 | -3.49(-1.05%) |
Jun 16, 2021 | 332.07 | 332.47 | 325.78 | 331.83 | 647,911 | -0.82(-0.25%) |
Jun 15, 2021 | 335.73 | 337.42 | 330.36 | 332.65 | 392,164 | -4.14(-1.23%) |
Jun 14, 2021 | 337.93 | 338.77 | 331.79 | 336.79 | 405,060 | -1.67(-0.49%) |
Jun 11, 2021 | 333.13 | 338.54 | 332.91 | 338.46 | 497,654 | +6.45(+1.94%) |
Jun 10, 2021 | 333.00 | 335.68 | 329.11 | 332.01 | 506,958 | -0.67(-0.20%) |
Jun 09, 2021 | 341.99 | 343.70 | 332.55 | 332.68 | 524,629 | -8.65(-2.53%) |
Jun 08, 2021 | 332.56 | 342.33 | 332.56 | 341.33 | 715,014 | +8.53(+2.56%) |
Jun 07, 2021 | 328.70 | 332.82 | 327.26 | 332.80 | 636,604 | +6.18(+1.89%) |
Jun 04, 2021 | 334.69 | 335.26 | 323.11 | 326.62 | 925,996 | -6.33(-1.90%) |
Jun 03, 2021 | 334.83 | 335.97 | 328.28 | 332.95 | 862,469 | -3.84(-1.14%) |
Jun 02, 2021 | 344.57 | 344.58 | 333.50 | 336.79 | 751,838 | -6.39(-1.86%) |
Jun 01, 2021 | 346.70 | 348.36 | 337.08 | 343.18 | 1,082,952 | -2.18(-0.63%) |
May 28, 2021 | 343.20 | 351.72 | 340.61 | 345.36 | 2,904,704 | +17.00(+5.18%) |
May 27, 2021 | 329.00 | 329.58 | 320.32 | 328.36 | 1,429,464 | +0.87(+0.27%) |
May 26, 2021 | 322.00 | 328.55 | 321.45 | 327.49 | 779,774 | +6.50(+2.02%) |
May 25, 2021 | 318.80 | 323.44 | 317.27 | 320.99 | 602,709 | +5.17(+1.64%) |
May 24, 2021 | 318.44 | 319.75 | 312.35 | 315.82 | 828,164 | -0.26(-0.08%) |
May 21, 2021 | 322.80 | 324.90 | 315.50 | 316.08 | 759,870 | -2.54(-0.80%) |
May 20, 2021 | 319.24 | 321.00 | 314.21 | 318.62 | 777,666 | -0.71(-0.22%) |
May 19, 2021 | 322.58 | 324.36 | 315.74 | 319.33 | 601,883 | -7.55(-2.31%) |
May 18, 2021 | 330.35 | 333.16 | 326.63 | 326.88 | 587,910 | -2.93(-0.89%) |
May 17, 2021 | 327.99 | 330.89 | 324.11 | 329.81 | 767,365 | +5.53(+1.71%) |
May 14, 2021 | 312.24 | 324.99 | 312.24 | 324.28 | 821,276 | +12.62(+4.05%) |
May 13, 2021 | 304.40 | 313.91 | 304.40 | 311.66 | 740,435 | +9.40(+3.11%) |
May 12, 2021 | 309.86 | 313.50 | 299.77 | 302.26 | 798,410 | -10.04(-3.21%) |
May 11, 2021 | 316.46 | 317.74 | 306.09 | 312.30 | 1,227,052 | -10.04(-3.11%) |
May 10, 2021 | 322.54 | 330.79 | 321.93 | 322.34 | 718,955 | -0.40(-0.12%) |
May 07, 2021 | 316.59 | 323.61 | 316.25 | 322.74 | 781,795 | +5.78(+1.82%) |
May 06, 2021 | 319.18 | 321.53 | 315.12 | 316.96 | 563,322 | -1.98(-0.62%) |
May 05, 2021 | 323.92 | 324.31 | 317.56 | 318.94 | 461,038 | -1.87(-0.58%) |
May 04, 2021 | 322.22 | 322.91 | 314.73 | 320.81 | 703,408 | -3.47(-1.07%) |
May 03, 2021 | 330.40 | 334.41 | 323.99 | 324.28 | 719,539 | -5.07(-1.54%) |
Apr 30, 2021 | 327.93 | 333.86 | 326.39 | 329.35 | 391,700 | +0.45(+0.14%) |
Apr 29, 2021 | 329.65 | 331.29 | 326.42 | 328.90 | 425,340 | +2.04(+0.62%) |
Apr 28, 2021 | 329.88 | 330.99 | 326.37 | 326.86 | 307,740 | -2.29(-0.70%) |
Apr 27, 2021 | 329.96 | 331.61 | 328.01 | 329.15 | 434,646 | +0.86(+0.26%) |
Apr 26, 2021 | 331.09 | 333.90 | 325.37 | 328.29 | 553,175 | -0.15(-0.05%) |
Apr 23, 2021 | 324.37 | 329.79 | 323.39 | 328.44 | 463,600 | +4.63(+1.43%) |
Apr 22, 2021 | 324.75 | 328.33 | 320.89 | 323.81 | 574,639 | +1.18(+0.37%) |
Apr 21, 2021 | 316.89 | 323.70 | 316.29 | 322.63 | 543,845 | +5.69(+1.80%) |
Apr 20, 2021 | 324.99 | 327.83 | 313.17 | 316.94 | 893,491 | -11.32(-3.45%) |
Apr 19, 2021 | 330.24 | 330.57 | 325.96 | 328.26 | 480,496 | -2.45(-0.74%) |
Apr 16, 2021 | 329.06 | 332.15 | 326.67 | 330.71 | 594,200 | +4.39(+1.35%) |
Apr 15, 2021 | 330.24 | 331.81 | 325.89 | 326.32 | 571,417 | -2.73(-0.83%) |
Apr 14, 2021 | 334.98 | 340.27 | 328.42 | 329.05 | 846,792 | -3.02(-0.91%) |
Apr 13, 2021 | 327.19 | 332.73 | 320.53 | 332.07 | 817,763 | +4.28(+1.31%) |
Apr 12, 2021 | 322.97 | 328.54 | 322.01 | 327.79 | 814,307 | +5.57(+1.73%) |
Apr 09, 2021 | 321.28 | 322.72 | 318.80 | 322.22 | 663,000 | +2.19(+0.68%) |
Apr 08, 2021 | 318.29 | 322.70 | 318.25 | 320.03 | 794,405 | +3.92(+1.24%) |
Apr 07, 2021 | 314.61 | 319.65 | 314.61 | 316.11 | 548,051 | +0.64(+0.20%) |
Apr 06, 2021 | 320.00 | 323.82 | 315.23 | 315.47 | 655,279 | -4.30(-1.34%) |
Apr 05, 2021 | 316.11 | 321.00 | 313.13 | 319.77 | 906,843 | +6.15(+1.96%) |