Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 171.48 | 172.40 | 166.77 | 170.26 | 1,566,229 | -1.74(-1.01%) |
May 27, 2022 | 168.01 | 173.20 | 167.44 | 172.00 | 1,154,906 | +6.49(+3.92%) |
May 26, 2022 | 162.13 | 166.46 | 161.01 | 165.51 | 878,826 | +4.09(+2.53%) |
May 25, 2022 | 157.47 | 163.83 | 156.18 | 161.42 | 1,479,768 | +3.43(+2.17%) |
May 24, 2022 | 160.92 | 161.04 | 155.01 | 157.99 | 1,038,422 | -5.03(-3.09%) |
May 23, 2022 | 164.78 | 165.37 | 159.76 | 163.02 | 657,919 | -1.49(-0.91%) |
May 20, 2022 | 166.62 | 168.89 | 159.29 | 164.51 | 956,602 | +1.35(+0.83%) |
May 19, 2022 | 153.11 | 165.30 | 152.04 | 163.16 | 1,195,727 | +10.06(+6.57%) |
May 18, 2022 | 162.05 | 162.78 | 152.51 | 153.10 | 1,162,205 | -10.58(-6.46%) |
May 17, 2022 | 165.39 | 165.82 | 157.30 | 163.68 | 1,188,381 | +1.41(+0.87%) |
May 16, 2022 | 171.10 | 172.48 | 162.10 | 162.27 | 1,043,877 | -10.51(-6.08%) |
May 13, 2022 | 167.30 | 173.88 | 166.89 | 172.78 | 1,070,585 | +8.63(+5.26%) |
May 12, 2022 | 156.87 | 165.17 | 156.57 | 164.15 | 1,460,833 | +4.09(+2.56%) |
May 11, 2022 | 163.57 | 168.38 | 157.47 | 160.06 | 1,152,936 | -4.68(-2.84%) |
May 10, 2022 | 169.56 | 171.73 | 158.44 | 164.74 | 1,459,007 | -1.38(-0.83%) |
May 09, 2022 | 171.99 | 172.95 | 165.93 | 166.12 | 1,535,138 | -8.74(-5.00%) |
May 06, 2022 | 177.07 | 178.52 | 169.22 | 174.86 | 1,181,959 | -3.59(-2.01%) |
May 05, 2022 | 185.53 | 185.55 | 176.56 | 178.45 | 806,928 | -9.74(-5.18%) |
May 04, 2022 | 183.02 | 189.08 | 177.17 | 188.19 | 1,044,494 | +4.49(+2.44%) |
May 03, 2022 | 186.67 | 188.85 | 182.70 | 183.70 | 817,294 | -3.89(-2.07%) |
May 02, 2022 | 180.96 | 188.06 | 178.72 | 187.59 | 958,861 | +5.64(+3.10%) |
Apr 29, 2022 | 182.39 | 188.42 | 181.48 | 181.95 | 1,313,123 | -3.05(-1.65%) |
Apr 28, 2022 | 181.59 | 185.45 | 176.24 | 185.00 | 1,500,761 | +4.90(+2.72%) |
Apr 27, 2022 | 179.37 | 183.49 | 175.20 | 180.10 | 1,501,642 | -0.12(-0.07%) |
Apr 26, 2022 | 182.54 | 183.09 | 178.28 | 180.22 | 954,675 | -3.88(-2.11%) |
Apr 25, 2022 | 182.75 | 187.45 | 182.19 | 184.10 | 694,631 | +0.13(+0.07%) |
Apr 22, 2022 | 187.21 | 188.59 | 183.01 | 183.97 | 633,367 | -2.01(-1.08%) |
Apr 21, 2022 | 195.35 | 198.11 | 185.38 | 185.98 | 627,543 | -7.19(-3.72%) |
Apr 20, 2022 | 198.06 | 198.57 | 192.56 | 193.17 | 565,809 | -6.09(-3.06%) |
Apr 19, 2022 | 189.14 | 200.03 | 189.14 | 199.26 | 791,164 | +11.12(+5.91%) |
Apr 18, 2022 | 191.00 | 191.69 | 185.84 | 188.14 | 574,972 | -3.32(-1.73%) |
Apr 14, 2022 | 197.67 | 197.88 | 191.35 | 191.46 | 573,809 | -5.74(-2.91%) |
Apr 13, 2022 | 190.77 | 199.20 | 189.54 | 197.20 | 875,622 | +5.48(+2.86%) |
Apr 12, 2022 | 199.55 | 201.92 | 191.37 | 191.72 | 885,631 | -3.95(-2.02%) |
Apr 11, 2022 | 193.45 | 196.84 | 190.01 | 195.67 | 1,087,572 | -0.69(-0.35%) |
Apr 08, 2022 | 201.97 | 203.42 | 196.15 | 196.36 | 967,680 | -7.78(-3.81%) |
Apr 07, 2022 | 207.03 | 211.61 | 203.00 | 204.14 | 817,372 | -3.34(-1.61%) |
Apr 06, 2022 | 208.33 | 208.64 | 203.92 | 207.48 | 906,958 | -4.91(-2.31%) |
Apr 05, 2022 | 216.75 | 216.75 | 211.05 | 212.39 | 814,636 | -3.63(-1.68%) |
Apr 04, 2022 | 216.70 | 219.32 | 215.28 | 216.02 | 780,678 | -0.74(-0.34%) |
Apr 01, 2022 | 211.60 | 217.33 | 211.60 | 216.76 | 892,483 | +4.30(+2.02%) |
Mar 31, 2022 | 214.96 | 215.13 | 210.97 | 212.46 | 970,587 | -1.55(-0.72%) |
Mar 30, 2022 | 212.92 | 215.85 | 211.97 | 214.01 | 1,435,036 | -1.16(-0.54%) |
Mar 29, 2022 | 203.78 | 216.39 | 202.67 | 215.17 | 1,515,803 | +15.29(+7.65%) |
Mar 28, 2022 | 198.17 | 201.99 | 195.07 | 199.88 | 522,940 | +4.00(+2.04%) |
Mar 25, 2022 | 198.90 | 199.14 | 192.29 | 195.88 | 510,508 | -1.87(-0.95%) |
Mar 24, 2022 | 197.61 | 197.76 | 193.29 | 197.75 | 754,348 | +0.49(+0.25%) |
Mar 23, 2022 | 196.09 | 199.46 | 193.27 | 197.26 | 756,793 | -2.82(-1.41%) |
Mar 22, 2022 | 194.72 | 202.29 | 193.07 | 200.08 | 767,358 | +5.66(+2.91%) |
Mar 21, 2022 | 194.80 | 197.59 | 190.26 | 194.42 | 665,324 | -2.75(-1.39%) |
Mar 18, 2022 | 191.70 | 199.10 | 191.60 | 197.17 | 1,694,949 | +5.41(+2.82%) |
Mar 17, 2022 | 184.69 | 192.61 | 183.41 | 191.76 | 1,036,602 | +6.94(+3.76%) |
Mar 16, 2022 | 177.86 | 187.74 | 176.62 | 184.82 | 1,265,394 | +10.79(+6.20%) |
Mar 15, 2022 | 172.19 | 176.18 | 171.00 | 174.03 | 1,014,953 | +3.24(+1.90%) |
Mar 14, 2022 | 174.54 | 176.83 | 166.48 | 170.79 | 1,503,732 | -3.65(-2.09%) |
Mar 11, 2022 | 186.72 | 186.72 | 174.34 | 174.44 | 958,367 | -9.91(-5.38%) |
Mar 10, 2022 | 185.64 | 184.35 | 1,225,090 | -4.30(-2.28%) | ||
Mar 09, 2022 | 186.04 | 191.91 | 183.01 | 188.65 | 1,073,527 | +6.82(+3.75%) |
Mar 08, 2022 | 180.36 | 185.85 | 177.39 | 181.83 | 1,599,733 | +0.33(+0.18%) |
Mar 07, 2022 | 186.48 | 188.17 | 179.34 | 181.50 | 1,448,876 | -6.19(-3.30%) |
Mar 04, 2022 | 192.49 | 195.82 | 185.12 | 187.69 | 1,975,674 | -5.47(-2.83%) |
Mar 03, 2022 | 195.25 | 198.73 | 187.57 | 193.16 | 4,950,638 | -37.46(-16.24%) |
Mar 02, 2022 | 232.00 | 232.76 | 226.86 | 230.62 | 834,875 | -1.43(-0.62%) |
Mar 01, 2022 | 226.87 | 234.89 | 226.87 | 232.05 | 1,081,682 | +3.00(+1.31%) |
Feb 28, 2022 | 225.53 | 230.25 | 223.77 | 229.05 | 1,044,579 | +3.10(+1.37%) |
Feb 25, 2022 | 222.81 | 226.32 | 220.19 | 225.95 | 663,795 | +1.80(+0.80%) |
Feb 24, 2022 | 200.00 | 225.59 | 199.41 | 224.15 | 1,598,376 | +14.87(+7.11%) |
Feb 23, 2022 | 218.95 | 219.39 | 209.20 | 209.28 | 1,059,157 | -7.99(-3.68%) |
Feb 22, 2022 | 216.76 | 223.46 | 215.17 | 217.27 | 1,287,576 | -0.63(-0.29%) |
Feb 18, 2022 | 217.90 | 0 | -1.39(-0.63%) | |||
Feb 17, 2022 | 227.98 | 228.56 | 218.64 | 219.29 | 691,287 | -10.07(-4.39%) |
Feb 16, 2022 | 229.00 | 230.00 | 223.00 | 229.36 | 603,209 | -0.55(-0.24%) |
Feb 15, 2022 | 231.89 | 232.84 | 227.75 | 229.91 | 644,055 | +1.98(+0.87%) |
Feb 14, 2022 | 225.52 | 233.61 | 225.00 | 227.93 | 601,659 | -0.46(-0.20%) |
Feb 11, 2022 | 234.52 | 237.44 | 226.26 | 228.39 | 802,764 | -5.16(-2.21%) |
Feb 10, 2022 | 232.05 | 239.67 | 230.22 | 233.55 | 956,372 | -3.11(-1.31%) |
Feb 09, 2022 | 235.20 | 237.44 | 233.06 | 236.66 | 729,150 | +4.68(+2.02%) |
Feb 08, 2022 | 229.10 | 232.81 | 227.41 | 231.98 | 824,242 | -0.15(-0.06%) |
Feb 07, 2022 | 231.59 | 237.25 | 230.59 | 232.13 | 472,884 | -0.68(-0.29%) |
Feb 04, 2022 | 229.73 | 235.87 | 228.18 | 232.81 | 960,503 | +3.88(+1.69%) |
Feb 03, 2022 | 231.24 | 227.72 | 228.93 | 783,673 | -6.80(-2.88%) | |
Feb 02, 2022 | 236.85 | 239.31 | 232.34 | 235.73 | 654,077 | -2.37(-1.00%) |
Feb 01, 2022 | 236.16 | 238.90 | 231.70 | 238.10 | 850,870 | +1.56(+0.66%) |
Jan 31, 2022 | 226.49 | 236.83 | 236.54 | 1,078,384 | +11.80(+5.25%) | |
Jan 28, 2022 | 218.95 | 225.12 | 212.51 | 224.74 | 952,494 | +10.16(+4.73%) |
Jan 27, 2022 | 219.91 | 224.54 | 212.49 | 214.58 | 1,219,829 | -2.58(-1.19%) |
Jan 26, 2022 | 226.83 | 229.65 | 214.97 | 217.16 | 1,416,823 | -4.16(-1.88%) |
Jan 25, 2022 | 222.98 | 226.26 | 220.11 | 221.32 | 1,623,788 | -6.04(-2.66%) |
Jan 24, 2022 | 214.75 | 227.85 | 214.75 | 227.36 | 1,684,093 | +5.28(+2.38%) |
Jan 21, 2022 | 220.82 | 227.96 | 219.21 | 222.08 | 1,588,454 | -0.60(-0.27%) |
Jan 20, 2022 | 222.54 | 230.99 | 222.01 | 222.68 | 1,328,910 | +2.55(+1.16%) |
Jan 19, 2022 | 219.18 | 224.00 | 216.75 | 220.13 | 1,026,963 | +1.86(+0.85%) |
Jan 18, 2022 | 220.00 | 223.46 | 216.61 | 218.27 | 1,062,453 | -5.58(-2.49%) |
Jan 14, 2022 | 223.85 | 0 | -3.30(-1.45%) | |||
Jan 13, 2022 | 239.75 | 241.93 | 227.12 | 227.15 | 783,262 | -12.55(-5.24%) |
Jan 12, 2022 | 240.52 | 244.83 | 235.89 | 239.70 | 848,689 | -0.34(-0.14%) |
Jan 11, 2022 | 239.26 | 241.88 | 235.40 | 240.04 | 633,506 | +0.18(+0.08%) |
Jan 10, 2022 | 225.51 | 240.30 | 223.91 | 239.86 | 1,772,648 | +8.39(+3.62%) |
Jan 07, 2022 | 235.89 | 242.46 | 231.09 | 231.47 | 1,277,449 | -10.20(-4.22%) |
Jan 06, 2022 | 243.59 | 249.46 | 238.59 | 241.67 | 1,285,805 | +0.10(+0.04%) |
Jan 05, 2022 | 252.40 | 255.63 | 241.40 | 241.57 | 1,253,097 | -13.45(-5.27%) |
Jan 04, 2022 | 256.11 | 256.87 | 246.10 | 255.02 | 1,287,459 | -1.29(-0.50%) |
Jan 03, 2022 | 256.39 | 257.68 | 250.78 | 256.31 | 661,760 | +0.83(+0.32%) |
Dec 31, 2021 | 259.05 | 260.37 | 255.40 | 255.48 | 476,005 | -4.53(-1.74%) |
Dec 30, 2021 | 260.10 | 263.55 | 259.63 | 260.01 | 331,080 | +1.14(+0.44%) |
Dec 29, 2021 | 257.32 | 259.65 | 256.22 | 258.87 | 479,451 | +0.46(+0.18%) |
Dec 28, 2021 | 264.36 | 264.36 | 258.09 | 258.41 | 443,062 | -4.45(-1.69%) |
Dec 27, 2021 | 260.00 | 263.60 | 259.28 | 262.86 | 427,259 | +2.25(+0.86%) |
Dec 23, 2021 | 262.98 | 263.87 | 258.58 | 260.61 | 485,057 | -0.64(-0.24%) |
Dec 22, 2021 | 263.45 | 266.72 | 259.70 | 261.25 | 578,104 | -2.20(-0.84%) |
Dec 21, 2021 | 253.74 | 264.04 | 253.34 | 263.45 | 944,085 | +12.73(+5.08%) |
Dec 20, 2021 | 252.85 | 255.59 | 249.75 | 250.72 | 898,099 | -6.21(-2.42%) |
Dec 17, 2021 | 254.25 | 260.60 | 252.94 | 256.93 | 1,780,107 | +2.70(+1.06%) |
Dec 16, 2021 | 253.51 | 262.94 | 252.30 | 254.23 | 1,221,775 | -9.24(-3.51%) |
Dec 15, 2021 | 262.44 | 265.38 | 256.96 | 263.47 | 1,131,688 | +1.47(+0.56%) |
Dec 14, 2021 | 265.56 | 268.80 | 258.50 | 262.00 | 1,173,602 | -4.83(-1.81%) |
Dec 13, 2021 | 266.15 | 271.45 | 265.66 | 266.83 | 892,194 | +1.04(+0.39%) |
Dec 10, 2021 | 267.83 | 272.00 | 262.65 | 265.79 | 1,438,412 | -1.54(-0.58%) |
Dec 09, 2021 | 272.90 | 274.29 | 266.76 | 267.33 | 1,036,603 | -5.49(-2.01%) |
Dec 08, 2021 | 269.41 | 273.09 | 266.99 | 272.82 | 860,405 | +2.84(+1.05%) |
Dec 07, 2021 | 270.37 | 273.49 | 266.10 | 269.98 | 1,433,277 | +7.61(+2.90%) |
Dec 06, 2021 | 249.34 | 263.75 | 249.21 | 262.37 | 1,654,941 | +12.88(+5.16%) |
Dec 03, 2021 | 261.96 | 264.00 | 247.03 | 249.49 | 1,807,191 | -12.92(-4.92%) |
Dec 02, 2021 | 245.62 | 263.19 | 243.70 | 262.41 | 3,195,958 | -9.71(-3.57%) |
Dec 01, 2021 | 286.43 | 287.50 | 271.28 | 272.12 | 1,434,251 | -10.46(-3.70%) |
Nov 30, 2021 | 295.28 | 296.66 | 280.04 | 282.58 | 1,782,641 | -11.51(-3.91%) |
Nov 29, 2021 | 291.76 | 296.00 | 289.71 | 294.09 | 1,085,454 | +4.51(+1.56%) |
Nov 26, 2021 | 292.92 | 297.93 | 288.40 | 289.58 | 399,018 | -1.42(-0.49%) |
Nov 24, 2021 | 287.28 | 292.73 | 282.31 | 291.00 | 1,054,507 | +2.58(+0.89%) |
Nov 23, 2021 | 288.82 | 290.71 | 282.00 | 288.42 | 1,056,978 | -3.63(-1.24%) |
Nov 22, 2021 | 305.28 | 305.28 | 291.94 | 292.05 | 1,053,301 | -13.09(-4.29%) |
Nov 19, 2021 | 307.90 | 310.75 | 304.46 | 305.14 | 457,183 | -2.27(-0.74%) |
Nov 18, 2021 | 316.88 | 308.86 | 307.31 | 307.41 | 544,841 | -7.74(-2.46%) |
Nov 17, 2021 | 321.07 | 321.07 | 313.69 | 315.15 | 282,383 | -4.71(-1.47%) |
Nov 16, 2021 | 314.34 | 320.08 | 314.31 | 319.86 | 427,295 | +4.32(+1.37%) |
Nov 15, 2021 | 317.07 | 319.34 | 315.09 | 315.54 | 252,388 | -2.13(-0.67%) |
Nov 12, 2021 | 316.46 | 319.55 | 314.34 | 317.67 | 331,577 | +4.74(+1.51%) |
Nov 11, 2021 | 314.94 | 315.68 | 312.31 | 312.93 | 217,910 | -0.85(-0.27%) |
Nov 10, 2021 | 316.92 | 313.78 | 373,058 | -6.31(-1.97%) | ||
Nov 09, 2021 | 320.09 | 322.52 | 318.65 | 320.09 | 283,444 | -0.36(-0.11%) |
Nov 08, 2021 | 319.39 | 322.52 | 316.70 | 320.45 | 428,399 | +1.63(+0.51%) |
Nov 05, 2021 | 317.72 | 323.46 | 315.79 | 318.82 | 392,319 | -1.19(-0.37%) |
Nov 04, 2021 | 319.00 | 321.87 | 317.58 | 320.01 | 388,381 | +1.85(+0.58%) |
Nov 03, 2021 | 316.20 | 318.55 | 311.71 | 318.16 | 285,605 | +2.13(+0.67%) |
Nov 02, 2021 | 315.86 | 316.16 | 312.01 | 316.03 | 434,249 | +1.22(+0.39%) |
Nov 01, 2021 | 317.13 | 318.46 | 313.33 | 314.81 | 477,073 | -2.20(-0.69%) |
Oct 29, 2021 | 312.66 | 320.80 | 312.15 | 317.01 | 628,954 | +2.75(+0.88%) |
Oct 28, 2021 | 313.69 | 319.81 | 311.55 | 314.26 | 739,688 | +0.80(+0.26%) |
Oct 27, 2021 | 323.80 | 325.66 | 312.93 | 313.46 | 838,068 | -9.53(-2.95%) |
Oct 26, 2021 | 322.95 | 322.99 | 538,701 | +1.34(+0.42%) | ||
Oct 25, 2021 | 321.00 | 325.38 | 316.87 | 321.65 | 889,571 | +1.09(+0.34%) |
Oct 22, 2021 | 325.82 | 327.78 | 320.30 | 320.56 | 470,843 | -4.69(-1.44%) |
Oct 21, 2021 | 321.60 | 325.85 | 320.56 | 325.25 | 896,583 | +5.25(+1.64%) |
Oct 20, 2021 | 320.00 | 323.93 | 318.92 | 320.00 | 754,751 | +0.76(+0.24%) |
Oct 19, 2021 | 312.35 | 319.96 | 311.50 | 319.24 | 727,546 | +8.75(+2.82%) |
Oct 18, 2021 | 308.29 | 311.28 | 306.69 | 310.49 | 592,308 | +1.05(+0.34%) |
Oct 15, 2021 | 308.17 | 311.51 | 306.07 | 309.44 | 537,319 | +1.15(+0.37%) |
Oct 14, 2021 | 303.23 | 310.55 | 303.23 | 308.29 | 873,677 | +9.29(+3.11%) |
Oct 13, 2021 | 288.06 | 299.81 | 288.06 | 299.00 | 1,071,641 | +13.00(+4.55%) |
Oct 12, 2021 | 285.97 | 289.37 | 284.20 | 286.00 | 486,706 | +1.80(+0.63%) |
Oct 11, 2021 | 285.90 | 287.50 | 283.23 | 284.20 | 576,498 | -2.30(-0.80%) |
Oct 08, 2021 | 289.25 | 289.65 | 283.71 | 286.50 | 798,338 | -1.50(-0.52%) |
Oct 07, 2021 | 284.07 | 290.60 | 283.63 | 288.00 | 677,252 | +5.75(+2.04%) |
Oct 06, 2021 | 279.62 | 284.27 | 278.04 | 282.25 | 526,309 | +2.25(+0.80%) |
Oct 05, 2021 | 279.67 | 282.88 | 279.56 | 280.00 | 578,627 | +0.44(+0.16%) |
Oct 04, 2021 | 285.42 | 287.28 | 275.85 | 279.56 | 722,557 | -7.72(-2.69%) |
Oct 01, 2021 | 288.57 | 288.60 | 281.41 | 287.28 | 416,297 | -0.89(-0.31%) |
Sep 30, 2021 | 284.00 | 289.48 | 284.00 | 288.17 | 955,669 | +5.23(+1.85%) |
Sep 29, 2021 | 287.80 | 289.00 | 282.55 | 282.94 | 699,961 | -2.18(-0.76%) |
Sep 28, 2021 | 289.82 | 290.78 | 284.21 | 285.12 | 623,054 | -9.80(-3.32%) |
Sep 27, 2021 | 296.38 | 296.89 | 290.68 | 294.92 | 911,253 | -5.01(-1.67%) |
Sep 24, 2021 | 298.55 | 299.94 | 295.24 | 299.93 | 410,495 | +1.23(+0.41%) |
Sep 23, 2021 | 299.10 | 301.27 | 296.61 | 298.70 | 571,789 | +1.25(+0.42%) |
Sep 22, 2021 | 300.00 | 300.00 | 296.89 | 297.45 | 719,082 | -1.19(-0.40%) |
Sep 21, 2021 | 298.92 | 300.80 | 297.40 | 298.64 | 336,790 | +1.29(+0.43%) |
Sep 20, 2021 | 298.67 | 302.00 | 293.27 | 297.35 | 559,441 | -4.79(-1.59%) |
Sep 17, 2021 | 304.98 | 307.05 | 301.49 | 302.14 | 1,935,292 | -2.86(-0.94%) |
Sep 16, 2021 | 298.55 | 305.05 | 298.55 | 305.00 | 881,827 | +5.26(+1.75%) |
Sep 15, 2021 | 299.44 | 301.35 | 296.74 | 299.74 | 544,993 | +0.73(+0.24%) |
Sep 14, 2021 | 299.52 | 300.75 | 297.25 | 299.01 | 476,350 | +0.03(+0.01%) |
Sep 13, 2021 | 304.19 | 304.19 | 297.12 | 298.98 | 674,936 | -3.84(-1.27%) |
Sep 10, 2021 | 306.50 | 307.96 | 302.32 | 302.82 | 814,006 | -3.31(-1.08%) |
Sep 09, 2021 | 306.97 | 310.83 | 305.85 | 306.13 | 629,161 | -1.12(-0.36%) |
Sep 08, 2021 | 308.93 | 313.68 | 306.60 | 307.25 | 846,894 | -2.47(-0.80%) |
Sep 07, 2021 | 316.46 | 317.52 | 308.16 | 309.72 | 1,032,538 | -7.92(-2.49%) |
Sep 03, 2021 | 315.94 | 319.00 | 313.21 | 317.64 | 1,192,956 | +1.70(+0.54%) |
Sep 02, 2021 | 313.89 | 316.77 | 306.54 | 315.94 | 3,696,176 | -17.88(-5.36%) |
Sep 01, 2021 | 333.56 | 336.13 | 328.67 | 333.82 | 1,064,211 | +1.84(+0.55%) |
Aug 31, 2021 | 333.91 | 334.37 | 329.34 | 331.98 | 693,667 | -0.67(-0.20%) |
Aug 30, 2021 | 330.68 | 336.52 | 330.68 | 332.65 | 436,542 | +2.23(+0.67%) |
Aug 27, 2021 | 325.69 | 332.83 | 323.13 | 330.42 | 695,614 | +5.86(+1.81%) |
Aug 26, 2021 | 327.00 | 331.55 | 324.29 | 324.56 | 421,673 | -1.46(-0.45%) |
Aug 25, 2021 | 322.35 | 326.78 | 321.00 | 326.02 | 775,934 | +4.19(+1.30%) |
Aug 24, 2021 | 323.26 | 326.98 | 321.27 | 321.83 | 694,722 | -0.61(-0.19%) |
Aug 23, 2021 | 321.78 | 323.75 | 320.17 | 322.44 | 779,730 | +1.72(+0.54%) |
Aug 20, 2021 | 320.70 | 322.87 | 317.52 | 320.72 | 728,836 | +2.83(+0.89%) |
Aug 19, 2021 | 315.59 | 321.74 | 315.59 | 317.89 | 1,066,534 | +1.24(+0.39%) |
Aug 18, 2021 | 318.20 | 320.43 | 316.65 | 316.65 | 587,322 | -1.48(-0.47%) |
Aug 17, 2021 | 317.38 | 319.82 | 315.32 | 318.13 | 604,797 | -1.09(-0.34%) |
Aug 16, 2021 | 322.38 | 322.75 | 317.75 | 319.22 | 770,501 | -2.58(-0.80%) |
Aug 13, 2021 | 320.28 | 322.55 | 317.56 | 321.80 | 774,390 | +1.30(+0.41%) |
Aug 12, 2021 | 319.73 | 325.32 | 318.87 | 320.50 | 588,261 | +1.41(+0.44%) |
Aug 11, 2021 | 322.00 | 322.95 | 313.89 | 319.09 | 1,308,461 | -0.76(-0.24%) |
Aug 10, 2021 | 333.89 | 333.93 | 319.50 | 319.85 | 1,588,403 | -12.49(-3.76%) |
Aug 09, 2021 | 339.95 | 339.95 | 332.01 | 332.34 | 887,193 | -6.48(-1.91%) |
Aug 06, 2021 | 340.23 | 342.30 | 336.27 | 338.82 | 322,136 | -2.18(-0.64%) |
Aug 05, 2021 | 341.88 | 343.96 | 339.47 | 341.00 | 370,074 | +0.02(+0.01%) |
Aug 04, 2021 | 338.15 | 341.94 | 335.79 | 340.98 | 615,490 | +2.93(+0.87%) |
Aug 03, 2021 | 334.16 | 338.69 | 332.37 | 338.05 | 392,300 | +5.27(+1.58%) |
Aug 02, 2021 | 333.73 | 334.75 | 328.00 | 332.78 | 411,794 | +0.07(+0.02%) |
Jul 30, 2021 | 327.50 | 334.34 | 326.95 | 332.71 | 374,612 | +0.10(+0.03%) |
Jul 29, 2021 | 330.67 | 335.00 | 329.31 | 332.61 | 269,187 | +0.51(+0.15%) |
Jul 28, 2021 | 326.50 | 333.60 | 326.50 | 332.10 | 402,427 | +5.67(+1.74%) |
Jul 27, 2021 | 327.36 | 328.61 | 322.25 | 326.43 | 362,572 | -1.95(-0.59%) |
Jul 26, 2021 | 334.10 | 334.10 | 327.44 | 328.38 | 342,072 | -4.68(-1.41%) |
Jul 23, 2021 | 328.54 | 333.56 | 326.91 | 333.06 | 438,582 | +4.99(+1.52%) |
Jul 22, 2021 | 325.21 | 329.01 | 324.03 | 328.07 | 299,046 | +4.20(+1.30%) |
Jul 21, 2021 | 327.56 | 329.07 | 320.25 | 323.87 | 489,261 | -0.09(-0.03%) |
Jul 20, 2021 | 318.64 | 327.10 | 316.43 | 323.96 | 837,296 | +6.27(+1.97%) |
Jul 19, 2021 | 313.04 | 318.74 | 310.80 | 317.69 | 469,616 | +2.29(+0.73%) |
Jul 16, 2021 | 314.71 | 317.28 | 312.92 | 315.40 | 354,133 | +2.48(+0.79%) |
Jul 15, 2021 | 314.81 | 315.00 | 309.60 | 312.92 | 520,591 | -2.24(-0.71%) |
Jul 14, 2021 | 323.54 | 324.11 | 314.95 | 315.16 | 436,284 | -4.89(-1.53%) |
Jul 13, 2021 | 322.00 | 323.67 | 319.80 | 320.05 | 423,164 | -1.82(-0.57%) |
Jul 12, 2021 | 325.00 | 326.89 | 318.84 | 321.87 | 493,122 | +0.46(+0.14%) |
Jul 09, 2021 | 319.07 | 321.81 | 317.36 | 321.41 | 307,637 | +1.01(+0.32%) |
Jul 08, 2021 | 317.40 | 322.57 | 316.01 | 320.40 | 423,407 | -4.56(-1.40%) |
Jul 07, 2021 | 322.00 | 325.31 | 319.00 | 324.96 | 696,313 | +4.40(+1.37%) |
Jul 06, 2021 | 316.91 | 321.66 | 316.14 | 320.56 | 508,342 | +4.44(+1.40%) |
Jul 02, 2021 | 314.68 | 317.55 | 313.80 | 316.12 | 332,003 | +2.48(+0.79%) |
Jul 01, 2021 | 310.00 | 313.95 | 308.80 | 313.64 | 447,214 | +2.69(+0.87%) |
Jun 30, 2021 | 319.54 | 319.54 | 310.94 | 310.95 | 573,835 | -9.18(-2.87%) |
Jun 29, 2021 | 319.09 | 322.42 | 317.53 | 320.13 | 554,891 | +1.38(+0.43%) |
Jun 28, 2021 | 314.75 | 321.12 | 313.02 | 318.75 | 641,998 | +6.31(+2.02%) |
Jun 25, 2021 | 312.58 | 314.04 | 310.28 | 312.44 | 750,718 | +0.44(+0.14%) |
Jun 24, 2021 | 311.12 | 314.75 | 311.01 | 312.00 | 520,342 | +0.88(+0.28%) |
Jun 23, 2021 | 311.67 | 313.67 | 310.62 | 311.12 | 447,476 | -1.10(-0.35%) |
Jun 22, 2021 | 307.09 | 312.69 | 304.86 | 312.22 | 646,052 | +3.96(+1.28%) |
Jun 21, 2021 | 306.70 | 311.88 | 300.25 | 308.26 | 685,137 | +1.56(+0.51%) |
Jun 18, 2021 | 303.42 | 310.43 | 303.42 | 306.70 | 1,139,449 | +1.34(+0.44%) |
Jun 17, 2021 | 296.29 | 307.62 | 296.29 | 305.36 | 620,363 | +7.46(+2.50%) |
Jun 16, 2021 | 299.35 | 301.30 | 294.49 | 297.90 | 768,538 | -2.32(-0.77%) |
Jun 15, 2021 | 303.90 | 304.62 | 299.03 | 300.22 | 444,922 | -3.68(-1.21%) |
Jun 14, 2021 | 299.21 | 305.97 | 298.96 | 303.90 | 586,687 | +4.69(+1.57%) |
Jun 11, 2021 | 294.91 | 299.51 | 294.02 | 299.21 | 661,573 | +4.23(+1.43%) |
Jun 10, 2021 | 289.00 | 295.78 | 288.20 | 294.98 | 582,039 | +4.34(+1.49%) |
Jun 09, 2021 | 294.59 | 295.88 | 290.07 | 290.64 | 519,395 | -1.85(-0.63%) |
Jun 08, 2021 | 294.91 | 296.95 | 291.89 | 292.49 | 586,366 | +1.04(+0.36%) |
Jun 07, 2021 | 288.79 | 295.13 | 288.57 | 291.45 | 606,033 | +3.16(+1.10%) |
Jun 04, 2021 | 286.95 | 289.81 | 283.24 | 288.29 | 704,098 | +3.15(+1.10%) |
Jun 03, 2021 | 288.18 | 291.26 | 284.28 | 285.14 | 631,658 | -5.24(-1.80%) |
Jun 02, 2021 | 280.00 | 291.72 | 280.00 | 290.38 | 962,039 | +4.87(+1.71%) |