Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 283.60 | 286.11 | 280.51 | 283.86 | 287,226 | -2.32(-0.81%) |
May 27, 2022 | 285.78 | 286.46 | 282.04 | 286.18 | 213,150 | +4.56(+1.62%) |
May 26, 2022 | 279.89 | 283.14 | 277.40 | 281.62 | 305,227 | +2.43(+0.87%) |
May 25, 2022 | 280.53 | 283.41 | 276.78 | 279.19 | 223,689 | -2.07(-0.74%) |
May 24, 2022 | 283.32 | 283.32 | 276.90 | 281.27 | 265,482 | -4.19(-1.47%) |
May 23, 2022 | 287.93 | 289.12 | 282.00 | 285.46 | 351,179 | +2.03(+0.72%) |
May 20, 2022 | 287.03 | 288.71 | 277.51 | 283.43 | 395,621 | -1.37(-0.48%) |
May 19, 2022 | 279.06 | 285.39 | 279.06 | 284.80 | 450,309 | +2.32(+0.82%) |
May 18, 2022 | 286.28 | 287.54 | 281.67 | 282.48 | 618,672 | -6.33(-2.19%) |
May 17, 2022 | 281.88 | 289.85 | 281.88 | 288.81 | 657,106 | +11.27(+4.06%) |
May 16, 2022 | 273.47 | 278.97 | 272.31 | 277.55 | 380,322 | +2.84(+1.03%) |
May 13, 2022 | 266.54 | 275.58 | 264.58 | 274.70 | 391,822 | +9.43(+3.56%) |
May 12, 2022 | 262.04 | 270.03 | 257.81 | 265.27 | 515,485 | +1.84(+0.70%) |
May 11, 2022 | 261.45 | 270.53 | 261.45 | 263.43 | 589,962 | -0.38(-0.15%) |
May 10, 2022 | 257.73 | 264.19 | 252.99 | 263.82 | 695,961 | +7.94(+3.10%) |
May 09, 2022 | 261.05 | 261.50 | 254.00 | 255.88 | 541,321 | -9.76(-3.68%) |
May 06, 2022 | 271.84 | 272.64 | 264.34 | 265.64 | 318,361 | -8.05(-2.94%) |
May 05, 2022 | 280.93 | 283.56 | 269.14 | 273.69 | 483,196 | -8.74(-3.09%) |
May 04, 2022 | 281.09 | 283.96 | 273.23 | 282.43 | 429,389 | +1.77(+0.63%) |
May 03, 2022 | 278.96 | 284.18 | 277.93 | 280.65 | 326,403 | +2.29(+0.82%) |
May 02, 2022 | 281.23 | 285.14 | 272.94 | 278.37 | 476,901 | -3.05(-1.08%) |
Apr 29, 2022 | 287.90 | 289.93 | 280.17 | 281.41 | 449,829 | -9.73(-3.34%) |
Apr 28, 2022 | 310.13 | 310.13 | 276.56 | 291.15 | 1,004,337 | -20.38(-6.54%) |
Apr 27, 2022 | 311.49 | 317.63 | 311.49 | 311.52 | 378,845 | -0.70(-0.22%) |
Apr 26, 2022 | 318.03 | 321.19 | 311.67 | 312.22 | 311,366 | -9.32(-2.90%) |
Apr 25, 2022 | 314.65 | 322.40 | 313.59 | 321.54 | 374,843 | +5.16(+1.63%) |
Apr 22, 2022 | 329.93 | 330.85 | 316.06 | 316.38 | 526,935 | -17.14(-5.14%) |
Apr 21, 2022 | 344.21 | 344.24 | 333.29 | 333.52 | 491,707 | -7.42(-2.18%) |
Apr 20, 2022 | 335.49 | 344.09 | 333.75 | 340.94 | 271,710 | +7.20(+2.16%) |
Apr 19, 2022 | 322.93 | 339.53 | 322.93 | 333.74 | 350,389 | +11.55(+3.58%) |
Apr 18, 2022 | 331.54 | 331.54 | 320.57 | 322.19 | 188,137 | -9.47(-2.86%) |
Apr 14, 2022 | 334.99 | 335.13 | 328.23 | 331.66 | 289,689 | -1.46(-0.44%) |
Apr 13, 2022 | 334.99 | 336.20 | 330.43 | 333.12 | 393,543 | -1.57(-0.47%) |
Apr 12, 2022 | 334.59 | 336.22 | 330.99 | 334.69 | 223,452 | +0.80(+0.24%) |
Apr 11, 2022 | 339.75 | 341.53 | 333.49 | 333.89 | 202,025 | -7.48(-2.19%) |
Apr 08, 2022 | 337.54 | 343.15 | 335.20 | 341.37 | 171,097 | +3.25(+0.96%) |
Apr 07, 2022 | 335.33 | 341.25 | 335.33 | 338.12 | 242,414 | +1.81(+0.54%) |
Apr 06, 2022 | 334.81 | 337.30 | 329.92 | 336.30 | 279,750 | -1.20(-0.36%) |
Apr 05, 2022 | 339.50 | 344.38 | 336.93 | 337.50 | 323,129 | -1.97(-0.58%) |
Apr 04, 2022 | 349.20 | 351.47 | 338.90 | 339.48 | 389,820 | -10.12(-2.89%) |
Apr 01, 2022 | 350.52 | 351.12 | 344.98 | 349.59 | 272,509 | -0.01(-0.00%) |
Mar 31, 2022 | 343.50 | 351.43 | 341.74 | 349.60 | 487,721 | +6.42(+1.87%) |
Mar 30, 2022 | 341.02 | 345.81 | 340.19 | 343.18 | 216,360 | +1.31(+0.38%) |
Mar 29, 2022 | 344.57 | 346.08 | 339.12 | 341.87 | 243,871 | +2.01(+0.59%) |
Mar 28, 2022 | 334.72 | 339.99 | 332.62 | 339.86 | 203,029 | +5.46(+1.63%) |
Mar 25, 2022 | 331.44 | 335.06 | 329.26 | 334.40 | 228,052 | +4.88(+1.48%) |
Mar 24, 2022 | 325.65 | 332.53 | 325.45 | 329.52 | 260,552 | +5.40(+1.67%) |
Mar 23, 2022 | 337.69 | 337.69 | 317.45 | 324.12 | 712,980 | -17.62(-5.16%) |
Mar 22, 2022 | 343.86 | 345.79 | 340.85 | 341.74 | 241,104 | -1.82(-0.53%) |
Mar 21, 2022 | 343.37 | 347.70 | 342.09 | 343.56 | 212,668 | -1.21(-0.35%) |
Mar 18, 2022 | 341.14 | 345.09 | 335.70 | 344.78 | 443,142 | +2.84(+0.83%) |
Mar 17, 2022 | 335.34 | 344.27 | 335.34 | 341.94 | 224,703 | +5.84(+1.74%) |
Mar 16, 2022 | 332.25 | 336.12 | 328.98 | 336.10 | 423,196 | +5.46(+1.65%) |
Mar 15, 2022 | 333.29 | 334.00 | 328.26 | 330.64 | 273,084 | +0.96(+0.29%) |
Mar 14, 2022 | 331.50 | 335.16 | 327.44 | 329.68 | 244,037 | -1.36(-0.41%) |
Mar 11, 2022 | 337.40 | 339.41 | 330.90 | 331.04 | 275,997 | -3.31(-0.99%) |
Mar 10, 2022 | 332.03 | 335.53 | 329.62 | 334.35 | 302,901 | -3.69(-1.09%) |
Mar 09, 2022 | 336.79 | 343.24 | 336.79 | 338.05 | 453,815 | +6.05(+1.82%) |
Mar 08, 2022 | 340.21 | 341.13 | 331.91 | 332.00 | 656,478 | -10.14(-2.96%) |
Mar 07, 2022 | 344.68 | 347.67 | 341.03 | 342.13 | 398,889 | -2.69(-0.78%) |
Mar 04, 2022 | 336.16 | 345.17 | 334.52 | 344.82 | 307,115 | +6.56(+1.94%) |
Mar 03, 2022 | 338.54 | 340.17 | 334.11 | 338.26 | 283,127 | +3.48(+1.04%) |
Mar 02, 2022 | 330.06 | 336.29 | 327.87 | 334.78 | 278,000 | +6.77(+2.06%) |
Mar 01, 2022 | 328.87 | 331.21 | 324.82 | 328.01 | 239,271 | -3.02(-0.91%) |
Feb 28, 2022 | 335.14 | 335.99 | 326.77 | 331.03 | 388,462 | -6.59(-1.95%) |
Feb 25, 2022 | 333.40 | 338.78 | 328.07 | 337.62 | 422,242 | +4.87(+1.46%) |
Feb 24, 2022 | 314.66 | 334.11 | 310.21 | 332.75 | 387,823 | +15.46(+4.87%) |
Feb 23, 2022 | 319.38 | 322.95 | 316.28 | 317.29 | 327,883 | -0.18(-0.06%) |
Feb 22, 2022 | 310.24 | 319.61 | 308.70 | 317.46 | 426,814 | +6.64(+2.14%) |
Feb 18, 2022 | 310.82 | 0 | -2.17(-0.69%) | |||
Feb 17, 2022 | 319.64 | 319.69 | 311.72 | 313.00 | 227,747 | -8.87(-2.76%) |
Feb 16, 2022 | 321.87 | 322.81 | 316.40 | 321.87 | 219,331 | -0.84(-0.26%) |
Feb 15, 2022 | 317.39 | 322.70 | 315.41 | 322.70 | 213,676 | +10.35(+3.31%) |
Feb 14, 2022 | 316.27 | 318.37 | 310.68 | 312.36 | 251,241 | -3.24(-1.03%) |
Feb 11, 2022 | 319.55 | 321.14 | 313.02 | 315.60 | 290,620 | -3.72(-1.16%) |
Feb 10, 2022 | 321.83 | 327.57 | 317.36 | 319.31 | 373,756 | -7.62(-2.33%) |
Feb 09, 2022 | 320.20 | 328.63 | 318.77 | 326.93 | 258,028 | +9.23(+2.91%) |
Feb 08, 2022 | 309.76 | 319.14 | 308.98 | 317.70 | 195,637 | +8.89(+2.88%) |
Feb 07, 2022 | 308.21 | 312.75 | 304.84 | 308.81 | 257,367 | +0.44(+0.14%) |
Feb 04, 2022 | 304.36 | 311.12 | 303.48 | 308.37 | 310,939 | +2.33(+0.76%) |
Feb 03, 2022 | 303.53 | 307.29 | 306.04 | 271,890 | +2.00(+0.66%) | |
Feb 02, 2022 | 304.44 | 304.82 | 297.52 | 304.04 | 550,610 | -0.60(-0.20%) |
Feb 01, 2022 | 304.25 | 306.96 | 300.60 | 304.64 | 233,938 | -0.68(-0.22%) |
Jan 31, 2022 | 294.06 | 305.91 | 305.32 | 357,604 | +10.18(+3.45%) | |
Jan 28, 2022 | 291.83 | 295.42 | 286.47 | 295.14 | 241,281 | +4.22(+1.45%) |
Jan 27, 2022 | 297.57 | 299.27 | 289.90 | 290.92 | 375,899 | -3.13(-1.06%) |
Jan 26, 2022 | 301.49 | 307.28 | 292.07 | 294.05 | 475,321 | -5.59(-1.87%) |
Jan 25, 2022 | 308.79 | 309.64 | 297.22 | 299.64 | 403,054 | -12.67(-4.06%) |
Jan 24, 2022 | 310.84 | 313.89 | 305.52 | 312.31 | 458,513 | -5.82(-1.83%) |
Jan 21, 2022 | 321.56 | 322.41 | 313.55 | 318.12 | 260,894 | -1.60(-0.50%) |
Jan 20, 2022 | 327.59 | 332.59 | 319.22 | 319.73 | 405,026 | -7.90(-2.41%) |
Jan 19, 2022 | 320.77 | 331.39 | 320.77 | 327.63 | 512,369 | +7.05(+2.20%) |
Jan 18, 2022 | 317.10 | 322.63 | 313.97 | 320.58 | 546,667 | -0.05(-0.02%) |
Jan 14, 2022 | 320.63 | 0 | -4.05(-1.25%) | |||
Jan 13, 2022 | 328.99 | 330.63 | 323.43 | 324.68 | 280,856 | -4.72(-1.43%) |
Jan 12, 2022 | 324.76 | 332.48 | 324.25 | 329.40 | 381,211 | +4.39(+1.35%) |
Jan 11, 2022 | 319.42 | 325.94 | 317.05 | 325.01 | 325,151 | +6.57(+2.06%) |
Jan 10, 2022 | 310.99 | 319.16 | 304.75 | 318.44 | 591,367 | +6.99(+2.24%) |
Jan 07, 2022 | 317.31 | 319.90 | 307.65 | 311.45 | 429,972 | -10.28(-3.19%) |
Jan 06, 2022 | 322.78 | 328.94 | 321.25 | 321.73 | 292,419 | -1.75(-0.54%) |
Jan 05, 2022 | 331.93 | 335.07 | 323.48 | 323.48 | 256,596 | -5.82(-1.77%) |
Jan 04, 2022 | 325.82 | 331.25 | 325.68 | 329.30 | 301,544 | -0.18(-0.05%) |
Jan 03, 2022 | 323.32 | 332.58 | 322.87 | 329.47 | 409,981 | +6.15(+1.90%) |
Dec 31, 2021 | 325.85 | 330.07 | 323.21 | 323.32 | 170,966 | -2.37(-0.73%) |
Dec 30, 2021 | 327.00 | 330.47 | 325.15 | 325.69 | 142,197 | -2.76(-0.84%) |
Dec 29, 2021 | 326.19 | 330.70 | 325.56 | 328.45 | 293,816 | +3.60(+1.11%) |
Dec 28, 2021 | 326.25 | 328.38 | 323.22 | 324.85 | 236,768 | -1.11(-0.34%) |
Dec 27, 2021 | 322.91 | 326.21 | 320.57 | 325.96 | 133,645 | +3.72(+1.15%) |
Dec 23, 2021 | 324.31 | 324.55 | 320.45 | 322.24 | 232,309 | -0.80(-0.25%) |
Dec 22, 2021 | 317.53 | 323.17 | 315.92 | 323.04 | 434,346 | +6.58(+2.08%) |
Dec 21, 2021 | 310.93 | 319.10 | 309.31 | 316.45 | 264,724 | +8.96(+2.91%) |
Dec 20, 2021 | 311.80 | 312.89 | 306.30 | 307.49 | 567,461 | -8.96(-2.83%) |
Dec 17, 2021 | 312.99 | 320.81 | 309.11 | 316.45 | 602,200 | +3.45(+1.10%) |
Dec 16, 2021 | 315.54 | 319.93 | 311.89 | 313.01 | 457,519 | -1.01(-0.32%) |
Dec 15, 2021 | 311.02 | 315.13 | 308.28 | 314.02 | 401,927 | +1.23(+0.39%) |
Dec 14, 2021 | 313.46 | 318.04 | 312.77 | 312.79 | 374,199 | -2.93(-0.93%) |
Dec 13, 2021 | 312.61 | 319.91 | 309.90 | 315.72 | 503,824 | -0.52(-0.16%) |
Dec 10, 2021 | 315.96 | 317.09 | 311.50 | 316.24 | 348,148 | +0.93(+0.29%) |
Dec 09, 2021 | 316.19 | 320.68 | 315.32 | 315.32 | 298,622 | -2.88(-0.91%) |
Dec 08, 2021 | 316.80 | 320.55 | 316.44 | 318.20 | 330,524 | +1.45(+0.46%) |
Dec 07, 2021 | 318.46 | 324.23 | 316.66 | 316.76 | 482,146 | +1.37(+0.43%) |
Dec 06, 2021 | 304.51 | 319.58 | 303.90 | 315.39 | 584,750 | +14.96(+4.98%) |
Dec 03, 2021 | 297.17 | 301.51 | 292.77 | 300.43 | 574,126 | +6.81(+2.32%) |
Dec 02, 2021 | 285.50 | 297.80 | 285.50 | 293.62 | 519,252 | +8.68(+3.05%) |
Dec 01, 2021 | 297.19 | 298.22 | 284.75 | 284.93 | 560,340 | -7.81(-2.67%) |
Nov 30, 2021 | 301.15 | 303.73 | 292.60 | 292.75 | 647,894 | -11.35(-3.73%) |
Nov 29, 2021 | 304.37 | 307.45 | 299.81 | 304.10 | 402,937 | +3.74(+1.25%) |
Nov 26, 2021 | 309.68 | 309.68 | 299.79 | 300.36 | 309,315 | -12.42(-3.97%) |
Nov 24, 2021 | 309.87 | 317.14 | 309.68 | 312.78 | 365,849 | +2.44(+0.79%) |
Nov 23, 2021 | 314.93 | 314.93 | 307.77 | 310.34 | 605,509 | -5.86(-1.85%) |
Nov 22, 2021 | 314.98 | 321.76 | 313.63 | 316.19 | 455,818 | +2.37(+0.76%) |
Nov 19, 2021 | 326.82 | 326.82 | 313.19 | 313.82 | 709,538 | -10.99(-3.38%) |
Nov 18, 2021 | 335.90 | 335.90 | 324.70 | 324.81 | 342,722 | -9.38(-2.81%) |
Nov 17, 2021 | 332.99 | 337.10 | 332.99 | 334.19 | 556,692 | -1.17(-0.35%) |
Nov 16, 2021 | 333.06 | 336.76 | 332.34 | 335.36 | 318,640 | +2.53(+0.76%) |
Nov 15, 2021 | 334.65 | 334.65 | 330.00 | 332.83 | 336,592 | -1.95(-0.58%) |
Nov 12, 2021 | 328.88 | 336.00 | 328.88 | 334.78 | 290,426 | +2.17(+0.65%) |
Nov 11, 2021 | 335.04 | 336.35 | 322.91 | 332.61 | 538,106 | -3.62(-1.08%) |
Nov 10, 2021 | 337.55 | 334.91 | 336.23 | 316,576 | -0.37(-0.11%) | |
Nov 09, 2021 | 346.81 | 347.41 | 333.03 | 336.61 | 676,174 | -9.92(-2.86%) |
Nov 08, 2021 | 349.21 | 349.31 | 344.55 | 346.53 | 287,616 | -0.88(-0.25%) |
Nov 05, 2021 | 342.77 | 350.85 | 340.68 | 347.41 | 248,628 | +6.74(+1.98%) |
Nov 04, 2021 | 344.45 | 344.45 | 337.14 | 340.68 | 510,791 | -1.54(-0.45%) |
Nov 03, 2021 | 363.06 | 363.06 | 337.06 | 342.22 | 525,381 | -21.32(-5.86%) |
Nov 02, 2021 | 356.68 | 364.02 | 352.08 | 363.54 | 291,758 | +10.30(+2.91%) |
Nov 01, 2021 | 351.12 | 355.26 | 350.17 | 353.24 | 568,213 | +2.26(+0.64%) |
Oct 29, 2021 | 339.90 | 353.40 | 337.55 | 350.98 | 525,410 | +9.42(+2.76%) |
Oct 28, 2021 | 342.19 | 352.90 | 337.42 | 341.56 | 965,436 | -18.60(-5.16%) |
Oct 27, 2021 | 367.64 | 369.47 | 357.98 | 360.16 | 329,971 | -6.97(-1.90%) |
Oct 26, 2021 | 371.71 | 366.83 | 367.13 | 316,666 | -3.48(-0.94%) | |
Oct 25, 2021 | 369.94 | 372.89 | 367.58 | 370.61 | 231,017 | +0.38(+0.10%) |
Oct 22, 2021 | 372.08 | 374.87 | 369.71 | 370.23 | 139,991 | -1.74(-0.47%) |
Oct 21, 2021 | 365.61 | 372.97 | 364.39 | 371.96 | 207,354 | +5.93(+1.62%) |
Oct 20, 2021 | 363.64 | 367.90 | 361.82 | 366.04 | 235,064 | +4.36(+1.20%) |
Oct 19, 2021 | 355.98 | 363.15 | 355.98 | 361.68 | 264,776 | +7.82(+2.21%) |
Oct 18, 2021 | 355.15 | 355.33 | 348.96 | 353.86 | 171,917 | -3.27(-0.92%) |
Oct 15, 2021 | 360.23 | 363.82 | 357.11 | 357.14 | 215,992 | -1.26(-0.35%) |
Oct 14, 2021 | 352.24 | 360.48 | 351.48 | 358.39 | 206,598 | +9.80(+2.81%) |
Oct 13, 2021 | 344.63 | 351.31 | 344.38 | 348.59 | 231,313 | +3.00(+0.87%) |
Oct 12, 2021 | 349.21 | 350.71 | 344.94 | 345.59 | 406,079 | -2.63(-0.76%) |
Oct 11, 2021 | 357.45 | 358.27 | 346.71 | 348.23 | 453,615 | -8.62(-2.42%) |
Oct 08, 2021 | 368.43 | 368.61 | 353.37 | 356.85 | 528,698 | -10.90(-2.96%) |
Oct 07, 2021 | 367.23 | 376.07 | 366.42 | 367.75 | 254,336 | -4.67(-1.25%) |
Oct 06, 2021 | 365.53 | 372.58 | 361.52 | 372.42 | 215,114 | +3.08(+0.83%) |
Oct 05, 2021 | 368.94 | 375.12 | 366.82 | 369.34 | 182,151 | +1.25(+0.34%) |
Oct 04, 2021 | 375.05 | 376.71 | 365.44 | 368.09 | 227,284 | -8.78(-2.33%) |
Oct 01, 2021 | 373.09 | 378.28 | 367.27 | 376.87 | 135,712 | +6.61(+1.78%) |
Sep 30, 2021 | 381.59 | 382.49 | 370.16 | 370.26 | 186,965 | -8.51(-2.25%) |
Sep 29, 2021 | 383.00 | 384.57 | 378.77 | 378.77 | 181,256 | -2.18(-0.57%) |
Sep 28, 2021 | 378.06 | 383.17 | 374.93 | 380.95 | 374,701 | +0.20(+0.05%) |
Sep 27, 2021 | 379.65 | 383.97 | 375.71 | 380.76 | 229,746 | -0.86(-0.22%) |
Sep 24, 2021 | 381.94 | 384.86 | 379.23 | 381.61 | 112,274 | -1.19(-0.31%) |
Sep 23, 2021 | 379.06 | 384.02 | 375.57 | 382.80 | 201,366 | +5.87(+1.56%) |
Sep 22, 2021 | 374.00 | 379.44 | 370.64 | 376.93 | 124,703 | +5.10(+1.37%) |
Sep 21, 2021 | 375.20 | 378.23 | 370.93 | 371.83 | 142,826 | -0.95(-0.26%) |
Sep 20, 2021 | 372.93 | 379.01 | 370.98 | 372.78 | 172,086 | -6.35(-1.68%) |
Sep 17, 2021 | 376.87 | 381.40 | 375.96 | 379.13 | 255,694 | -0.39(-0.10%) |
Sep 16, 2021 | 382.11 | 382.64 | 377.19 | 379.53 | 106,454 | -2.66(-0.69%) |
Sep 15, 2021 | 380.56 | 384.19 | 379.60 | 382.18 | 127,323 | +1.31(+0.34%) |
Sep 14, 2021 | 375.76 | 383.35 | 370.32 | 380.87 | 206,345 | +9.45(+2.54%) |
Sep 13, 2021 | 369.20 | 374.12 | 366.98 | 371.42 | 232,630 | +5.22(+1.43%) |
Sep 10, 2021 | 380.33 | 381.74 | 365.84 | 366.20 | 295,160 | -12.76(-3.37%) |
Sep 09, 2021 | 392.33 | 394.06 | 377.91 | 378.97 | 413,823 | -14.46(-3.68%) |
Sep 08, 2021 | 392.51 | 399.12 | 391.68 | 393.43 | 207,203 | +0.95(+0.24%) |
Sep 07, 2021 | 390.74 | 394.13 | 387.82 | 392.48 | 316,004 | +0.70(+0.18%) |
Sep 03, 2021 | 396.46 | 398.78 | 391.37 | 391.78 | 262,432 | -6.08(-1.53%) |
Sep 02, 2021 | 393.41 | 398.84 | 389.77 | 397.86 | 263,928 | +6.93(+1.77%) |
Sep 01, 2021 | 391.65 | 393.32 | 388.19 | 390.92 | 185,685 | +2.06(+0.53%) |
Aug 31, 2021 | 386.64 | 392.69 | 385.85 | 388.86 | 345,348 | +2.83(+0.73%) |
Aug 30, 2021 | 381.93 | 387.15 | 381.93 | 386.03 | 174,688 | +4.29(+1.12%) |
Aug 27, 2021 | 381.69 | 386.20 | 380.62 | 381.74 | 140,833 | +2.22(+0.59%) |
Aug 26, 2021 | 377.83 | 380.15 | 376.89 | 379.52 | 216,419 | +0.67(+0.18%) |
Aug 25, 2021 | 378.53 | 380.58 | 375.09 | 378.85 | 122,733 | -0.88(-0.23%) |
Aug 24, 2021 | 375.25 | 384.46 | 375.25 | 379.72 | 208,849 | +3.68(+0.98%) |
Aug 23, 2021 | 372.39 | 378.36 | 371.94 | 376.05 | 453,890 | +5.27(+1.42%) |
Aug 20, 2021 | 369.79 | 373.30 | 368.55 | 370.77 | 148,420 | +1.21(+0.33%) |
Aug 19, 2021 | 362.90 | 371.42 | 362.90 | 369.57 | 168,980 | +3.81(+1.04%) |
Aug 18, 2021 | 372.82 | 372.89 | 365.40 | 365.75 | 213,848 | -6.27(-1.69%) |
Aug 17, 2021 | 364.73 | 373.84 | 362.89 | 372.02 | 260,303 | +5.89(+1.61%) |
Aug 16, 2021 | 360.19 | 367.10 | 358.46 | 366.13 | 210,186 | +6.17(+1.71%) |
Aug 13, 2021 | 354.47 | 360.57 | 353.57 | 359.97 | 187,285 | +4.69(+1.32%) |
Aug 12, 2021 | 357.55 | 360.26 | 354.38 | 355.28 | 220,921 | -2.37(-0.66%) |
Aug 11, 2021 | 354.86 | 359.92 | 354.19 | 357.65 | 244,626 | +3.69(+1.04%) |
Aug 10, 2021 | 368.57 | 370.38 | 353.54 | 353.95 | 559,668 | -14.56(-3.95%) |
Aug 09, 2021 | 374.81 | 374.81 | 367.69 | 368.51 | 162,007 | -5.66(-1.51%) |
Aug 06, 2021 | 371.89 | 375.68 | 369.38 | 374.17 | 202,050 | +2.99(+0.80%) |
Aug 05, 2021 | 366.34 | 372.45 | 363.53 | 371.18 | 290,578 | +4.35(+1.19%) |
Aug 04, 2021 | 375.69 | 376.97 | 366.24 | 366.83 | 332,315 | -11.35(-3.00%) |
Aug 03, 2021 | 384.09 | 384.09 | 376.54 | 378.18 | 256,760 | -6.22(-1.62%) |
Aug 02, 2021 | 392.15 | 392.15 | 383.49 | 384.40 | 214,226 | -6.03(-1.54%) |
Jul 30, 2021 | 388.47 | 394.09 | 386.65 | 390.43 | 258,904 | +1.40(+0.36%) |
Jul 29, 2021 | 398.82 | 398.82 | 383.45 | 389.02 | 351,217 | -3.17(-0.81%) |
Jul 28, 2021 | 396.46 | 398.76 | 391.49 | 392.20 | 317,313 | -3.01(-0.76%) |
Jul 27, 2021 | 391.06 | 398.23 | 390.42 | 395.20 | 395,225 | +4.52(+1.16%) |
Jul 26, 2021 | 389.21 | 392.54 | 385.85 | 390.68 | 261,000 | -0.22(-0.06%) |
Jul 23, 2021 | 389.06 | 391.33 | 386.09 | 390.90 | 239,608 | +4.67(+1.21%) |
Jul 22, 2021 | 385.14 | 387.37 | 381.95 | 386.23 | 282,011 | +2.23(+0.58%) |
Jul 21, 2021 | 383.53 | 385.07 | 379.89 | 384.00 | 305,161 | +4.66(+1.23%) |
Jul 20, 2021 | 369.27 | 384.23 | 369.27 | 379.35 | 462,652 | +10.86(+2.95%) |
Jul 19, 2021 | 374.47 | 378.66 | 364.35 | 368.49 | 605,473 | -14.95(-3.90%) |
Jul 16, 2021 | 370.12 | 384.16 | 369.36 | 383.44 | 695,345 | +13.87(+3.75%) |
Jul 15, 2021 | 390.01 | 391.28 | 357.82 | 369.57 | 1,890,646 | -40.33(-9.84%) |
Jul 14, 2021 | 410.86 | 413.38 | 409.31 | 409.90 | 423,088 | -1.48(-0.36%) |
Jul 13, 2021 | 411.98 | 414.05 | 408.23 | 411.38 | 339,635 | -1.64(-0.40%) |
Jul 12, 2021 | 414.58 | 416.87 | 411.70 | 413.02 | 401,646 | -2.35(-0.57%) |
Jul 09, 2021 | 416.70 | 420.81 | 413.42 | 415.37 | 708,834 | +0.31(+0.07%) |
Jul 08, 2021 | 410.25 | 415.30 | 404.29 | 415.07 | 473,013 | +0.90(+0.22%) |
Jul 07, 2021 | 407.53 | 415.09 | 405.58 | 414.16 | 241,113 | +8.82(+2.18%) |
Jul 06, 2021 | 400.52 | 405.49 | 400.14 | 405.34 | 273,456 | +2.56(+0.64%) |
Jul 02, 2021 | 400.66 | 403.56 | 398.51 | 402.78 | 145,047 | +3.10(+0.78%) |
Jul 01, 2021 | 395.26 | 400.04 | 394.13 | 399.67 | 180,728 | +4.96(+1.26%) |
Jun 30, 2021 | 401.26 | 401.26 | 391.20 | 394.71 | 213,105 | -6.72(-1.67%) |
Jun 29, 2021 | 400.22 | 401.88 | 397.04 | 401.43 | 178,298 | +2.20(+0.55%) |
Jun 28, 2021 | 404.81 | 406.41 | 393.67 | 399.23 | 304,417 | -5.72(-1.41%) |
Jun 25, 2021 | 395.66 | 412.55 | 392.95 | 404.95 | 1,230,916 | +11.19(+2.84%) |
Jun 24, 2021 | 404.74 | 404.74 | 392.85 | 393.76 | 249,996 | -7.21(-1.80%) |
Jun 23, 2021 | 395.46 | 405.43 | 395.46 | 400.97 | 537,952 | +3.30(+0.83%) |
Jun 22, 2021 | 394.45 | 400.57 | 390.81 | 397.67 | 509,668 | +4.43(+1.13%) |
Jun 21, 2021 | 390.50 | 396.81 | 385.22 | 393.24 | 249,513 | +3.36(+0.86%) |
Jun 18, 2021 | 395.27 | 395.62 | 386.73 | 389.88 | 548,879 | -6.05(-1.53%) |
Jun 17, 2021 | 387.97 | 398.84 | 386.36 | 395.93 | 272,441 | +6.93(+1.78%) |
Jun 16, 2021 | 390.75 | 396.26 | 388.37 | 388.99 | 395,066 | -0.33(-0.09%) |
Jun 15, 2021 | 389.02 | 392.10 | 387.12 | 389.33 | 275,024 | +0.60(+0.15%) |
Jun 14, 2021 | 386.02 | 390.28 | 381.49 | 388.73 | 307,956 | +2.12(+0.55%) |
Jun 11, 2021 | 388.47 | 392.54 | 384.21 | 386.61 | 191,307 | -2.81(-0.72%) |
Jun 10, 2021 | 388.03 | 391.66 | 386.44 | 389.42 | 273,672 | +3.04(+0.79%) |
Jun 09, 2021 | 384.70 | 387.77 | 383.40 | 386.38 | 170,520 | +3.54(+0.92%) |
Jun 08, 2021 | 386.97 | 386.97 | 376.13 | 382.84 | 145,422 | -3.01(-0.78%) |
Jun 07, 2021 | 388.77 | 392.07 | 384.14 | 385.85 | 222,278 | -2.42(-0.62%) |
Jun 04, 2021 | 387.32 | 389.59 | 385.48 | 388.27 | 179,809 | +3.92(+1.02%) |
Jun 03, 2021 | 380.30 | 384.86 | 378.11 | 384.35 | 175,308 | +1.65(+0.43%) |
Jun 02, 2021 | 386.24 | 390.24 | 380.87 | 382.70 | 256,586 | -2.85(-0.74%) |