Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 418.62 | 419.16 | 405.38 | 407.02 | 1,575,933 | -9.03(-2.17%) |
Apr 28, 2022 | 422.92 | 422.92 | 412.11 | 416.05 | 1,432,559 | -3.08(-0.73%) |
Apr 27, 2022 | 420.31 | 425.75 | 413.75 | 419.13 | 1,080,319 | -1.05(-0.25%) |
Apr 26, 2022 | 421.07 | 426.05 | 417.44 | 420.18 | 1,528,962 | +3.01(+0.72%) |
Apr 25, 2022 | 417.27 | 418.98 | 408.10 | 417.16 | 1,591,511 | -2.73(-0.65%) |
Apr 22, 2022 | 415.28 | 424.71 | 412.93 | 419.90 | 1,541,325 | +5.89(+1.42%) |
Apr 21, 2022 | 428.57 | 429.47 | 413.36 | 414.01 | 2,056,377 | -13.50(-3.16%) |
Apr 20, 2022 | 433.17 | 434.56 | 426.48 | 427.51 | 1,736,799 | -5.68(-1.31%) |
Apr 19, 2022 | 435.63 | 447.88 | 431.80 | 433.19 | 2,169,821 | -7.10(-1.61%) |
Apr 18, 2022 | 439.87 | 444.56 | 432.44 | 440.29 | 1,739,550 | -0.21(-0.05%) |
Apr 14, 2022 | 444.50 | 446.21 | 438.97 | 440.50 | 2,086,346 | -1.44(-0.33%) |
Apr 13, 2022 | 443.64 | 447.04 | 439.17 | 441.94 | 1,286,991 | +1.55(+0.35%) |
Apr 12, 2022 | 439.12 | 444.34 | 434.58 | 440.39 | 1,595,149 | +3.11(+0.71%) |
Apr 11, 2022 | 436.85 | 446.89 | 435.34 | 437.28 | 2,028,902 | +2.57(+0.59%) |
Apr 08, 2022 | 440.55 | 444.20 | 432.91 | 434.71 | 1,816,426 | -3.76(-0.86%) |
Apr 07, 2022 | 426.69 | 440.25 | 424.61 | 438.47 | 2,158,019 | +10.30(+2.40%) |
Apr 06, 2022 | 420.45 | 430.98 | 420.45 | 428.18 | 2,061,045 | +6.91(+1.64%) |
Apr 05, 2022 | 419.15 | 428.39 | 417.63 | 421.26 | 2,372,715 | +3.04(+0.73%) |
Apr 04, 2022 | 421.49 | 421.98 | 414.02 | 418.22 | 1,238,288 | -1.86(-0.44%) |
Apr 01, 2022 | 416.53 | 422.91 | 413.33 | 420.07 | 1,246,818 | +4.31(+1.04%) |
Mar 31, 2022 | 416.29 | 422.80 | 415.38 | 415.76 | 1,762,524 | -4.29(-1.02%) |
Mar 30, 2022 | 413.80 | 421.09 | 413.79 | 420.05 | 1,825,600 | +8.29(+2.01%) |
Mar 29, 2022 | 408.08 | 412.67 | 404.38 | 411.76 | 2,630,183 | -7.38(-1.76%) |
Mar 28, 2022 | 423.22 | 424.30 | 417.56 | 419.13 | 1,778,286 | -8.18(-1.91%) |
Mar 25, 2022 | 423.89 | 430.95 | 423.86 | 427.31 | 1,748,094 | +3.70(+0.87%) |
Mar 24, 2022 | 419.43 | 425.27 | 417.49 | 423.61 | 1,457,286 | +4.22(+1.01%) |
Mar 23, 2022 | 418.21 | 421.51 | 416.66 | 419.39 | 1,820,298 | +4.39(+1.06%) |
Mar 22, 2022 | 413.92 | 418.06 | 408.97 | 415.00 | 2,246,794 | +0.56(+0.13%) |
Mar 21, 2022 | 406.56 | 421.91 | 406.56 | 414.44 | 3,445,223 | +13.02(+3.24%) |
Mar 18, 2022 | 409.42 | 412.08 | 397.20 | 401.43 | 5,537,451 | -2.27(-0.56%) |
Mar 17, 2022 | 402.25 | 406.70 | 400.12 | 403.69 | 3,129,914 | +6.83(+1.72%) |
Mar 16, 2022 | 409.78 | 411.51 | 387.47 | 396.87 | 6,173,116 | -25.74(-6.09%) |
Mar 15, 2022 | 418.92 | 424.26 | 414.71 | 422.61 | 1,888,310 | +3.97(+0.95%) |
Mar 14, 2022 | 423.33 | 423.65 | 413.70 | 418.63 | 2,627,799 | +5.10(+1.23%) |
Mar 11, 2022 | 416.33 | 422.62 | 413.13 | 413.54 | 2,812,513 | -5.01(-1.20%) |
Mar 10, 2022 | 424.45 | 416.55 | 418.55 | 3,237,371 | -4.11(-0.97%) | |
Mar 09, 2022 | 412.09 | 429.26 | 407.31 | 422.66 | 3,691,851 | -0.25(-0.06%) |
Mar 08, 2022 | 436.84 | 440.82 | 422.32 | 422.91 | 4,387,555 | -16.16(-3.68%) |
Mar 07, 2022 | 436.12 | 452.11 | 436.11 | 439.07 | 5,562,557 | +7.53(+1.75%) |
Mar 04, 2022 | 423.91 | 435.79 | 417.33 | 431.54 | 3,527,718 | +9.73(+2.31%) |
Mar 03, 2022 | 418.89 | 429.40 | 412.03 | 421.81 | 4,884,067 | -2.05(-0.48%) |
Mar 02, 2022 | 419.50 | 425.33 | 404.35 | 423.86 | 5,310,113 | -6.23(-1.45%) |
Mar 01, 2022 | 409.73 | 431.90 | 409.73 | 430.09 | 6,069,099 | +21.49(+5.26%) |
Feb 28, 2022 | 389.77 | 408.70 | 389.48 | 408.60 | 6,163,746 | +25.53(+6.67%) |
Feb 25, 2022 | 369.73 | 387.71 | 378.16 | 383.07 | 3,609,246 | +12.89(+3.48%) |
Feb 24, 2022 | 372.53 | 373.24 | 362.42 | 370.18 | 4,425,513 | +6.37(+1.75%) |
Feb 23, 2022 | 364.06 | 365.10 | 359.69 | 363.81 | 1,964,220 | +2.53(+0.70%) |
Feb 22, 2022 | 366.02 | 368.03 | 360.22 | 361.28 | 1,795,783 | -0.24(-0.07%) |
Feb 18, 2022 | 361.52 | 0 | -2.16(-0.59%) | |||
Feb 17, 2022 | 361.20 | 366.42 | 360.88 | 363.68 | 1,334,935 | +1.75(+0.48%) |
Feb 16, 2022 | 358.15 | 363.63 | 357.35 | 361.94 | 1,898,568 | +4.38(+1.22%) |
Feb 15, 2022 | 357.27 | 362.31 | 353.91 | 357.56 | 2,585,501 | -4.44(-1.23%) |
Feb 14, 2022 | 368.56 | 370.00 | 359.02 | 362.00 | 2,992,913 | -8.62(-2.33%) |
Feb 11, 2022 | 361.80 | 373.11 | 360.49 | 370.62 | 3,502,595 | +10.06(+2.79%) |
Feb 10, 2022 | 367.68 | 370.13 | 359.16 | 360.56 | 2,457,923 | -8.52(-2.31%) |
Feb 09, 2022 | 369.98 | 371.96 | 368.29 | 369.08 | 1,647,706 | -1.40(-0.38%) |
Feb 08, 2022 | 370.15 | 371.23 | 365.40 | 370.49 | 1,401,351 | +3.78(+1.03%) |
Feb 07, 2022 | 366.71 | 370.06 | 363.24 | 366.71 | 1,328,577 | +2.50(+0.69%) |
Feb 04, 2022 | 362.96 | 367.49 | 360.46 | 364.21 | 1,759,298 | -0.35(-0.09%) |
Feb 03, 2022 | 363.13 | 366.86 | 364.55 | 1,761,107 | +2.21(+0.61%) | |
Feb 02, 2022 | 361.20 | 363.29 | 360.17 | 362.35 | 1,731,777 | +0.31(+0.09%) |
Feb 01, 2022 | 365.04 | 365.31 | 361.29 | 362.04 | 2,085,648 | -1.98(-0.54%) |
Jan 31, 2022 | 365.30 | 359.86 | 364.02 | 2,526,447 | -3.76(-1.02%) | |
Jan 28, 2022 | 363.99 | 367.94 | 359.95 | 367.78 | 2,293,238 | +3.81(+1.05%) |
Jan 27, 2022 | 364.26 | 370.07 | 359.91 | 363.97 | 2,743,236 | -2.02(-0.55%) |
Jan 26, 2022 | 362.96 | 368.23 | 358.94 | 366.00 | 3,891,609 | +3.81(+1.05%) |
Jan 25, 2022 | 353.47 | 362.65 | 346.86 | 362.19 | 3,400,307 | +12.95(+3.71%) |
Jan 24, 2022 | 345.70 | 350.37 | 341.77 | 349.24 | 3,230,750 | +1.99(+0.57%) |
Jan 21, 2022 | 349.87 | 352.77 | 345.83 | 347.25 | 2,988,224 | -3.68(-1.05%) |
Jan 20, 2022 | 352.68 | 356.56 | 349.88 | 350.92 | 2,254,356 | -2.06(-0.58%) |
Jan 19, 2022 | 351.27 | 356.84 | 350.03 | 352.98 | 3,566,471 | +0.74(+0.21%) |
Jan 18, 2022 | 346.55 | 353.01 | 345.06 | 352.24 | 2,642,068 | +3.67(+1.05%) |
Jan 14, 2022 | 348.58 | 0 | +6.96(+2.04%) | |||
Jan 13, 2022 | 338.70 | 343.66 | 337.31 | 341.62 | 1,329,480 | +3.63(+1.07%) |
Jan 12, 2022 | 339.93 | 342.53 | 336.26 | 337.99 | 1,579,004 | -2.66(-0.78%) |
Jan 11, 2022 | 340.52 | 341.48 | 337.96 | 340.64 | 1,205,791 | +0.83(+0.24%) |
Jan 10, 2022 | 339.58 | 345.62 | 338.09 | 339.81 | 2,554,352 | +2.91(+0.86%) |
Jan 07, 2022 | 335.91 | 339.57 | 335.04 | 336.90 | 1,747,400 | +2.00(+0.60%) |
Jan 06, 2022 | 336.77 | 337.93 | 334.48 | 334.90 | 1,463,252 | -0.13(-0.04%) |
Jan 05, 2022 | 339.58 | 340.51 | 334.78 | 335.03 | 1,797,950 | -3.60(-1.06%) |
Jan 04, 2022 | 332.59 | 340.08 | 332.29 | 338.63 | 1,454,980 | +7.14(+2.15%) |
Jan 03, 2022 | 331.79 | 333.58 | 330.25 | 331.49 | 1,288,821 | -0.98(-0.30%) |
Dec 31, 2021 | 330.38 | 334.02 | 328.87 | 332.48 | 948,372 | +1.71(+0.52%) |
Dec 30, 2021 | 332.09 | 334.74 | 330.70 | 330.76 | 832,160 | -0.65(-0.19%) |
Dec 29, 2021 | 330.63 | 332.56 | 329.93 | 331.41 | 824,977 | +0.49(+0.15%) |
Dec 28, 2021 | 327.47 | 332.25 | 326.96 | 330.92 | 884,568 | +3.25(+0.99%) |
Dec 27, 2021 | 324.70 | 328.17 | 324.61 | 327.68 | 1,032,516 | +3.05(+0.94%) |
Dec 23, 2021 | 321.60 | 325.84 | 321.60 | 324.63 | 1,134,473 | +3.63(+1.13%) |
Dec 22, 2021 | 319.15 | 322.13 | 319.02 | 321.00 | 1,401,864 | +2.22(+0.70%) |
Dec 21, 2021 | 316.91 | 321.22 | 316.80 | 318.78 | 2,514,709 | +3.13(+0.99%) |
Dec 20, 2021 | 319.00 | 319.17 | 311.91 | 315.65 | 2,475,059 | -6.29(-1.95%) |
Dec 17, 2021 | 323.25 | 324.75 | 320.79 | 321.93 | 3,228,288 | -0.65(-0.20%) |
Dec 16, 2021 | 323.37 | 325.51 | 321.49 | 322.59 | 1,267,194 | +0.39(+0.12%) |
Dec 15, 2021 | 323.10 | 323.34 | 318.06 | 322.20 | 1,290,985 | -1.14(-0.35%) |
Dec 14, 2021 | 321.57 | 325.92 | 321.57 | 323.34 | 1,908,831 | +0.08(+0.03%) |
Dec 13, 2021 | 322.18 | 324.42 | 319.47 | 323.25 | 1,860,723 | +0.63(+0.19%) |
Dec 10, 2021 | 323.52 | 324.83 | 322.36 | 322.63 | 1,262,125 | +1.20(+0.37%) |
Dec 09, 2021 | 318.00 | 322.84 | 316.44 | 321.43 | 1,701,364 | +2.36(+0.74%) |
Dec 08, 2021 | 317.79 | 320.29 | 317.15 | 319.07 | 1,470,983 | +1.79(+0.56%) |
Dec 07, 2021 | 318.06 | 320.04 | 316.94 | 317.29 | 1,646,979 | -0.74(-0.23%) |
Dec 06, 2021 | 315.49 | 320.31 | 315.49 | 318.02 | 2,080,628 | +5.75(+1.84%) |
Dec 03, 2021 | 309.97 | 312.80 | 309.02 | 312.27 | 1,714,013 | +3.07(+0.99%) |
Dec 02, 2021 | 308.71 | 312.36 | 307.14 | 309.20 | 1,928,527 | +1.97(+0.64%) |
Dec 01, 2021 | 313.38 | 314.27 | 307.02 | 307.23 | 2,403,401 | -4.58(-1.47%) |
Nov 30, 2021 | 315.44 | 316.40 | 311.54 | 311.81 | 2,953,151 | -4.78(-1.51%) |
Nov 29, 2021 | 319.16 | 319.72 | 314.71 | 316.59 | 1,607,990 | -1.38(-0.43%) |
Nov 26, 2021 | 314.79 | 318.45 | 313.67 | 317.98 | 1,163,900 | -0.80(-0.25%) |
Nov 24, 2021 | 319.96 | 321.95 | 318.28 | 318.77 | 1,222,894 | -1.48(-0.46%) |
Nov 23, 2021 | 320.07 | 322.96 | 319.78 | 320.26 | 1,307,106 | +0.19(+0.06%) |
Nov 22, 2021 | 317.06 | 322.49 | 316.82 | 320.07 | 1,330,995 | +3.29(+1.04%) |
Nov 19, 2021 | 316.27 | 318.24 | 314.85 | 316.79 | 1,537,661 | -0.59(-0.19%) |
Nov 18, 2021 | 317.98 | 317.72 | 317.11 | 317.38 | 1,542,676 | +0.08(+0.03%) |
Nov 17, 2021 | 314.97 | 318.74 | 314.97 | 317.30 | 1,887,255 | +1.50(+0.48%) |
Nov 16, 2021 | 317.20 | 318.83 | 315.23 | 315.79 | 1,329,807 | -0.51(-0.16%) |
Nov 15, 2021 | 315.03 | 316.98 | 314.92 | 316.31 | 1,151,773 | +1.73(+0.55%) |
Nov 12, 2021 | 311.39 | 315.81 | 310.84 | 314.58 | 1,183,086 | +2.94(+0.94%) |
Nov 11, 2021 | 312.80 | 312.86 | 309.24 | 311.64 | 1,310,250 | -2.65(-0.84%) |
Nov 10, 2021 | 314.31 | 314.29 | 1,367,413 | +0.54(+0.17%) | ||
Nov 09, 2021 | 316.73 | 317.31 | 312.76 | 313.75 | 1,906,356 | -3.35(-1.06%) |
Nov 08, 2021 | 316.96 | 318.25 | 313.21 | 317.10 | 1,865,533 | +1.75(+0.56%) |
Nov 05, 2021 | 312.62 | 315.93 | 312.06 | 315.35 | 2,312,240 | +4.07(+1.31%) |
Nov 04, 2021 | 307.38 | 311.50 | 307.38 | 311.28 | 1,991,504 | +3.85(+1.25%) |
Nov 03, 2021 | 302.00 | 309.05 | 300.82 | 307.43 | 2,050,634 | +4.68(+1.54%) |
Nov 02, 2021 | 307.52 | 308.07 | 301.82 | 302.75 | 2,960,028 | -4.29(-1.40%) |
Nov 01, 2021 | 306.61 | 310.07 | 307.51 | 307.04 | 2,012,064 | -1.29(-0.42%) |
Oct 29, 2021 | 306.17 | 310.22 | 305.10 | 308.33 | 1,963,262 | +0.86(+0.28%) |
Oct 28, 2021 | 306.17 | 310.68 | 301.66 | 307.46 | 3,097,992 | +0.42(+0.14%) |
Oct 27, 2021 | 308.96 | 312.14 | 306.67 | 307.05 | 3,034,431 | -0.90(-0.29%) |
Oct 26, 2021 | 323.18 | 307.94 | 10,171,530 | -41.21(-11.80%) | ||
Oct 25, 2021 | 348.77 | 350.80 | 347.56 | 349.16 | 1,455,277 | +1.61(+0.46%) |
Oct 22, 2021 | 346.93 | 349.80 | 346.93 | 347.55 | 1,177,028 | +1.36(+0.39%) |
Oct 21, 2021 | 344.80 | 346.31 | 340.63 | 346.20 | 866,185 | +1.86(+0.54%) |
Oct 20, 2021 | 344.94 | 345.67 | 343.10 | 344.33 | 1,029,444 | +0.06(+0.02%) |
Oct 19, 2021 | 340.04 | 344.38 | 337.39 | 344.28 | 1,133,350 | +5.63(+1.66%) |
Oct 18, 2021 | 338.02 | 341.32 | 335.75 | 338.65 | 1,093,594 | -0.57(-0.17%) |
Oct 15, 2021 | 337.81 | 339.80 | 337.26 | 339.22 | 1,027,148 | +3.29(+0.98%) |
Oct 14, 2021 | 335.88 | 337.87 | 334.34 | 335.93 | 1,050,047 | +0.29(+0.09%) |
Oct 13, 2021 | 333.65 | 336.23 | 327.93 | 335.64 | 1,187,827 | +3.38(+1.02%) |
Oct 12, 2021 | 331.20 | 334.36 | 330.31 | 332.26 | 905,628 | +0.96(+0.29%) |
Oct 11, 2021 | 329.27 | 333.38 | 328.55 | 331.30 | 1,073,760 | +3.09(+0.94%) |
Oct 08, 2021 | 326.66 | 329.52 | 325.47 | 328.21 | 828,599 | +1.83(+0.56%) |
Oct 07, 2021 | 324.89 | 328.89 | 324.89 | 326.38 | 1,123,779 | +1.66(+0.51%) |
Oct 06, 2021 | 321.97 | 324.86 | 319.35 | 324.72 | 1,073,414 | +2.08(+0.64%) |
Oct 05, 2021 | 321.02 | 325.15 | 319.92 | 322.64 | 958,582 | +1.63(+0.51%) |
Oct 04, 2021 | 322.59 | 324.98 | 318.88 | 321.01 | 1,215,123 | -1.68(-0.52%) |
Oct 01, 2021 | 322.23 | 324.43 | 318.02 | 322.69 | 1,035,111 | +2.50(+0.78%) |
Sep 30, 2021 | 326.15 | 326.86 | 320.00 | 320.18 | 1,136,439 | -4.81(-1.48%) |
Sep 29, 2021 | 322.99 | 327.12 | 320.06 | 325.00 | 1,668,126 | -1.73(-0.53%) |
Sep 28, 2021 | 327.85 | 329.66 | 324.65 | 326.72 | 1,228,803 | -1.12(-0.34%) |
Sep 27, 2021 | 326.71 | 331.44 | 325.95 | 327.85 | 2,011,168 | +3.56(+1.10%) |
Sep 24, 2021 | 323.77 | 327.46 | 322.42 | 324.28 | 1,824,725 | +4.94(+1.55%) |
Sep 23, 2021 | 315.72 | 319.88 | 315.55 | 319.35 | 1,472,116 | +2.29(+0.72%) |
Sep 22, 2021 | 313.73 | 318.42 | 313.61 | 317.06 | 1,439,874 | +5.27(+1.69%) |
Sep 21, 2021 | 314.28 | 315.51 | 310.90 | 311.79 | 1,419,356 | -2.24(-0.71%) |
Sep 20, 2021 | 314.25 | 316.01 | 311.64 | 314.02 | 1,843,463 | -2.34(-0.74%) |
Sep 17, 2021 | 315.40 | 318.06 | 314.66 | 316.36 | 2,272,140 | -0.48(-0.15%) |
Sep 16, 2021 | 320.54 | 320.97 | 316.15 | 316.84 | 1,564,485 | -3.31(-1.03%) |
Sep 15, 2021 | 319.90 | 321.88 | 319.08 | 320.15 | 1,248,895 | +0.68(+0.21%) |
Sep 14, 2021 | 322.87 | 323.15 | 317.75 | 319.48 | 1,428,927 | -1.83(-0.57%) |
Sep 13, 2021 | 322.79 | 324.06 | 318.00 | 321.31 | 1,605,193 | +0.40(+0.12%) |
Sep 10, 2021 | 324.21 | 324.80 | 320.85 | 320.91 | 1,319,512 | -2.83(-0.87%) |
Sep 09, 2021 | 325.20 | 326.31 | 322.74 | 323.74 | 1,184,508 | -2.35(-0.72%) |
Sep 08, 2021 | 325.09 | 328.05 | 324.23 | 326.08 | 1,309,925 | +2.10(+0.65%) |
Sep 07, 2021 | 329.11 | 330.30 | 323.87 | 323.99 | 2,192,255 | -6.31(-1.91%) |
Sep 03, 2021 | 332.20 | 332.40 | 329.95 | 330.30 | 963,232 | -1.90(-0.57%) |
Sep 02, 2021 | 331.05 | 332.83 | 329.85 | 332.20 | 2,232,784 | +1.29(+0.39%) |
Sep 01, 2021 | 332.43 | 333.55 | 330.80 | 330.91 | 1,202,933 | -2.91(-0.87%) |
Aug 31, 2021 | 333.45 | 334.80 | 332.24 | 333.82 | 1,168,286 | +0.32(+0.10%) |
Aug 30, 2021 | 333.68 | 335.26 | 333.22 | 333.50 | 1,069,625 | +0.06(+0.02%) |
Aug 27, 2021 | 334.64 | 335.60 | 332.69 | 333.44 | 1,306,922 | +0.34(+0.10%) |
Aug 26, 2021 | 330.78 | 333.43 | 329.08 | 333.10 | 1,271,577 | +2.64(+0.80%) |
Aug 25, 2021 | 331.32 | 332.21 | 329.77 | 330.46 | 1,035,159 | -0.23(-0.07%) |
Aug 24, 2021 | 330.66 | 332.06 | 329.69 | 330.69 | 893,167 | +1.52(+0.46%) |
Aug 23, 2021 | 329.71 | 330.75 | 328.30 | 329.17 | 898,714 | +0.16(+0.05%) |
Aug 20, 2021 | 326.76 | 330.51 | 325.69 | 329.00 | 981,990 | +2.89(+0.89%) |
Aug 19, 2021 | 327.21 | 331.51 | 325.69 | 326.11 | 1,461,013 | -2.37(-0.72%) |
Aug 18, 2021 | 331.15 | 332.07 | 328.44 | 328.48 | 1,042,768 | -4.61(-1.38%) |
Aug 17, 2021 | 330.73 | 333.94 | 330.38 | 333.08 | 1,705,603 | +1.24(+0.37%) |
Aug 16, 2021 | 329.75 | 332.08 | 327.52 | 331.84 | 1,765,073 | +2.09(+0.63%) |
Aug 13, 2021 | 331.84 | 332.59 | 329.31 | 329.75 | 1,326,988 | -1.63(-0.49%) |
Aug 12, 2021 | 333.75 | 335.57 | 330.50 | 331.38 | 1,091,859 | -3.27(-0.98%) |
Aug 11, 2021 | 333.87 | 335.62 | 332.53 | 334.65 | 990,319 | +0.98(+0.29%) |
Aug 10, 2021 | 331.78 | 334.43 | 331.70 | 333.67 | 914,156 | +1.11(+0.33%) |
Aug 09, 2021 | 332.25 | 333.84 | 331.41 | 332.57 | 1,025,808 | -0.93(-0.28%) |
Aug 06, 2021 | 333.73 | 334.80 | 332.12 | 333.50 | 764,787 | +1.17(+0.35%) |
Aug 05, 2021 | 333.86 | 334.39 | 331.50 | 332.33 | 991,037 | -0.79(-0.24%) |
Aug 04, 2021 | 335.74 | 336.55 | 331.25 | 333.12 | 1,745,761 | -7.19(-2.11%) |
Aug 03, 2021 | 340.25 | 340.74 | 337.13 | 340.31 | 947,250 | +1.06(+0.31%) |
Aug 02, 2021 | 342.94 | 345.46 | 339.05 | 339.25 | 1,276,860 | -3.10(-0.91%) |
Jul 30, 2021 | 342.73 | 344.17 | 340.92 | 342.36 | 867,146 | -0.86(-0.25%) |
Jul 29, 2021 | 345.29 | 346.22 | 342.06 | 343.21 | 819,252 | -0.19(-0.06%) |
Jul 28, 2021 | 346.35 | 346.57 | 341.36 | 343.41 | 845,800 | -1.77(-0.51%) |
Jul 27, 2021 | 339.21 | 345.93 | 339.21 | 345.18 | 1,585,511 | +6.15(+1.81%) |
Jul 26, 2021 | 343.58 | 344.84 | 337.50 | 339.02 | 2,952,805 | -11.72(-3.34%) |
Jul 23, 2021 | 351.85 | 352.33 | 350.21 | 350.74 | 864,474 | +0.77(+0.22%) |
Jul 22, 2021 | 350.72 | 351.45 | 348.03 | 349.97 | 747,330 | -0.88(-0.25%) |
Jul 21, 2021 | 350.01 | 354.36 | 349.48 | 350.85 | 1,001,785 | +0.84(+0.24%) |
Jul 20, 2021 | 343.59 | 350.62 | 343.58 | 350.01 | 1,376,930 | +7.33(+2.14%) |
Jul 19, 2021 | 345.85 | 347.10 | 338.57 | 342.68 | 1,473,784 | -4.72(-1.36%) |
Jul 16, 2021 | 348.76 | 349.77 | 345.68 | 347.40 | 967,294 | -1.02(-0.29%) |
Jul 15, 2021 | 345.54 | 348.79 | 345.43 | 348.42 | 774,490 | +1.32(+0.38%) |
Jul 14, 2021 | 348.04 | 348.55 | 345.62 | 347.10 | 758,782 | -0.94(-0.27%) |
Jul 13, 2021 | 349.11 | 350.66 | 347.76 | 348.04 | 770,118 | -1.13(-0.32%) |
Jul 12, 2021 | 351.78 | 353.08 | 346.56 | 349.17 | 1,095,642 | -3.72(-1.05%) |
Jul 09, 2021 | 352.52 | 354.07 | 350.74 | 352.90 | 589,556 | +2.94(+0.84%) |
Jul 08, 2021 | 349.40 | 351.59 | 348.12 | 349.96 | 971,154 | -3.28(-0.93%) |
Jul 07, 2021 | 348.57 | 354.27 | 347.64 | 353.24 | 1,034,712 | +4.43(+1.27%) |
Jul 06, 2021 | 350.03 | 350.34 | 344.21 | 348.81 | 1,240,573 | -2.60(-0.74%) |
Jul 02, 2021 | 351.64 | 352.97 | 349.06 | 351.40 | 845,517 | +1.17(+0.33%) |
Jul 01, 2021 | 347.55 | 351.06 | 347.47 | 350.23 | 817,379 | +1.72(+0.49%) |
Jun 30, 2021 | 344.96 | 349.51 | 344.15 | 348.51 | 1,169,320 | +4.54(+1.32%) |
Jun 29, 2021 | 349.92 | 350.40 | 343.81 | 343.97 | 1,328,774 | -6.13(-1.75%) |
Jun 28, 2021 | 351.57 | 352.55 | 348.94 | 350.10 | 844,789 | -1.79(-0.51%) |
Jun 25, 2021 | 347.17 | 353.18 | 347.17 | 351.88 | 1,854,389 | +3.94(+1.13%) |
Jun 24, 2021 | 349.59 | 350.02 | 347.13 | 347.94 | 1,121,371 | +0.37(+0.11%) |
Jun 23, 2021 | 352.07 | 352.07 | 347.51 | 347.57 | 1,111,224 | -4.74(-1.35%) |
Jun 22, 2021 | 351.45 | 353.61 | 349.71 | 352.32 | 689,912 | -0.02(-0.01%) |
Jun 21, 2021 | 351.16 | 355.04 | 350.59 | 352.33 | 1,288,574 | +3.05(+0.87%) |
Jun 18, 2021 | 350.57 | 351.97 | 349.11 | 349.29 | 2,623,334 | -3.42(-0.97%) |
Jun 17, 2021 | 353.97 | 355.12 | 349.63 | 352.70 | 1,353,187 | -0.64(-0.18%) |
Jun 16, 2021 | 359.99 | 360.17 | 352.98 | 353.35 | 1,654,562 | -5.71(-1.59%) |
Jun 15, 2021 | 359.24 | 361.13 | 358.38 | 359.06 | 1,024,720 | +0.63(+0.18%) |
Jun 14, 2021 | 357.04 | 358.74 | 355.45 | 358.42 | 942,840 | +1.28(+0.36%) |
Jun 11, 2021 | 358.12 | 358.46 | 354.79 | 357.14 | 815,544 | +0.00(+0.00%) |
Jun 10, 2021 | 358.45 | 359.00 | 355.64 | 357.14 | 992,023 | +0.85(+0.24%) |
Jun 09, 2021 | 358.57 | 358.57 | 354.75 | 356.30 | 1,135,668 | -1.59(-0.45%) |
Jun 08, 2021 | 360.63 | 361.69 | 356.54 | 357.89 | 1,156,140 | -2.75(-0.76%) |
Jun 07, 2021 | 363.88 | 364.51 | 358.88 | 360.63 | 1,181,174 | -2.39(-0.66%) |
Jun 04, 2021 | 357.40 | 364.33 | 357.04 | 363.02 | 1,993,428 | +6.22(+1.74%) |
Jun 03, 2021 | 353.50 | 356.98 | 352.88 | 356.80 | 1,790,996 | +2.08(+0.59%) |
Jun 02, 2021 | 351.88 | 355.10 | 350.61 | 354.72 | 1,093,313 | +2.92(+0.83%) |
Jun 01, 2021 | 353.93 | 354.11 | 351.07 | 351.80 | 1,044,573 | -0.26(-0.07%) |
May 28, 2021 | 354.36 | 355.56 | 351.43 | 352.06 | 1,016,438 | -2.38(-0.67%) |
May 27, 2021 | 354.45 | 354.96 | 351.60 | 354.44 | 4,348,363 | +2.98(+0.85%) |
May 26, 2021 | 352.78 | 353.23 | 349.70 | 351.46 | 1,092,476 | -1.57(-0.45%) |
May 25, 2021 | 354.91 | 356.37 | 352.42 | 353.03 | 1,069,512 | -1.70(-0.48%) |
May 24, 2021 | 356.37 | 356.60 | 353.14 | 354.74 | 1,017,989 | +0.45(+0.13%) |
May 21, 2021 | 356.19 | 358.83 | 352.77 | 354.29 | 975,439 | -1.01(-0.28%) |
May 20, 2021 | 353.89 | 356.41 | 353.24 | 355.29 | 1,196,458 | +2.54(+0.72%) |
May 19, 2021 | 352.26 | 352.93 | 348.92 | 352.75 | 1,087,462 | -1.54(-0.43%) |
May 18, 2021 | 357.99 | 360.65 | 354.16 | 354.29 | 1,280,883 | -3.57(-1.00%) |
May 17, 2021 | 356.49 | 358.69 | 355.66 | 357.86 | 1,070,124 | +0.31(+0.09%) |
May 14, 2021 | 356.99 | 358.75 | 355.54 | 357.55 | 874,183 | +2.75(+0.78%) |
May 13, 2021 | 348.98 | 357.18 | 348.55 | 354.79 | 1,208,784 | +6.54(+1.88%) |
May 12, 2021 | 354.97 | 357.15 | 348.12 | 348.25 | 1,785,389 | -6.59(-1.86%) |
May 11, 2021 | 358.25 | 358.37 | 351.72 | 354.84 | 1,479,047 | -4.87(-1.35%) |
May 10, 2021 | 358.08 | 363.23 | 358.01 | 359.70 | 1,725,347 | +2.56(+0.72%) |
May 07, 2021 | 354.09 | 359.21 | 353.07 | 357.14 | 1,315,542 | +2.74(+0.77%) |
May 06, 2021 | 354.99 | 356.19 | 353.17 | 354.40 | 1,179,906 | +0.89(+0.25%) |
May 05, 2021 | 353.48 | 354.53 | 349.24 | 353.51 | 1,180,016 | -1.02(-0.29%) |
May 04, 2021 | 354.31 | 356.97 | 351.84 | 354.53 | 1,649,476 | +1.99(+0.56%) |