Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 241.45 | 246.30 | 238.50 | 239.30 | 2,920,785 | -3.96(-1.63%) |
Apr 28, 2022 | 236.29 | 244.59 | 235.95 | 243.26 | 3,151,594 | +7.91(+3.36%) |
Apr 27, 2022 | 244.44 | 247.93 | 235.07 | 235.35 | 3,847,984 | -9.17(-3.75%) |
Apr 26, 2022 | 253.04 | 255.64 | 244.44 | 244.52 | 2,484,207 | -10.60(-4.15%) |
Apr 25, 2022 | 250.29 | 259.72 | 250.29 | 255.12 | 3,253,537 | +2.78(+1.10%) |
Apr 22, 2022 | 275.00 | 276.32 | 251.52 | 252.34 | 6,845,409 | -42.23(-14.34%) |
Apr 21, 2022 | 303.32 | 308.00 | 293.81 | 294.57 | 2,494,639 | -8.33(-2.75%) |
Apr 20, 2022 | 297.08 | 307.37 | 294.93 | 302.90 | 2,161,127 | +8.04(+2.73%) |
Apr 19, 2022 | 278.50 | 295.69 | 278.04 | 294.86 | 2,659,961 | +18.51(+6.70%) |
Apr 18, 2022 | 278.99 | 280.28 | 273.41 | 276.35 | 1,126,931 | -3.35(-1.20%) |
Apr 14, 2022 | 286.10 | 287.15 | 278.95 | 279.70 | 1,582,532 | -5.52(-1.94%) |
Apr 13, 2022 | 279.17 | 286.25 | 278.60 | 285.22 | 1,133,480 | +7.37(+2.65%) |
Apr 12, 2022 | 281.06 | 286.40 | 276.19 | 277.85 | 1,138,367 | -1.11(-0.40%) |
Apr 11, 2022 | 286.28 | 286.68 | 278.47 | 278.96 | 1,391,299 | -10.90(-3.76%) |
Apr 08, 2022 | 290.04 | 293.00 | 287.08 | 289.86 | 959,832 | -1.96(-0.67%) |
Apr 07, 2022 | 286.38 | 293.56 | 286.12 | 291.82 | 1,329,394 | +3.15(+1.09%) |
Apr 06, 2022 | 290.95 | 291.77 | 283.25 | 288.67 | 1,939,700 | -7.25(-2.45%) |
Apr 05, 2022 | 301.99 | 303.80 | 293.34 | 295.92 | 1,488,873 | -6.33(-2.09%) |
Apr 04, 2022 | 306.50 | 308.97 | 301.09 | 302.25 | 1,561,407 | -3.29(-1.08%) |
Apr 01, 2022 | 303.99 | 306.07 | 301.20 | 305.54 | 1,470,411 | +3.86(+1.28%) |
Mar 31, 2022 | 305.08 | 307.85 | 301.59 | 301.68 | 2,733,456 | -2.76(-0.91%) |
Mar 30, 2022 | 301.68 | 306.59 | 299.52 | 304.44 | 1,914,735 | +2.44(+0.81%) |
Mar 29, 2022 | 298.35 | 302.50 | 298.35 | 302.00 | 1,618,900 | +7.05(+2.39%) |
Mar 28, 2022 | 286.04 | 295.46 | 285.50 | 294.95 | 1,963,085 | +8.08(+2.82%) |
Mar 25, 2022 | 285.09 | 286.94 | 282.28 | 286.87 | 1,435,114 | +5.79(+2.06%) |
Mar 24, 2022 | 276.82 | 281.19 | 273.65 | 281.08 | 1,512,758 | +5.88(+2.14%) |
Mar 23, 2022 | 284.52 | 284.52 | 274.52 | 275.20 | 1,639,249 | -11.24(-3.92%) |
Mar 22, 2022 | 283.11 | 287.91 | 281.74 | 286.44 | 1,532,776 | +3.16(+1.12%) |
Mar 21, 2022 | 287.66 | 290.09 | 279.51 | 283.28 | 1,645,886 | -6.83(-2.35%) |
Mar 18, 2022 | 283.31 | 291.20 | 278.56 | 290.11 | 3,152,881 | +7.16(+2.53%) |
Mar 17, 2022 | 277.74 | 283.50 | 276.53 | 282.95 | 1,799,679 | +5.10(+1.84%) |
Mar 16, 2022 | 273.55 | 279.77 | 268.71 | 277.85 | 2,429,859 | +7.85(+2.91%) |
Mar 15, 2022 | 267.65 | 270.84 | 265.00 | 270.00 | 3,024,557 | +6.20(+2.35%) |
Mar 14, 2022 | 272.34 | 277.81 | 262.53 | 263.80 | 2,722,156 | -9.89(-3.61%) |
Mar 11, 2022 | 278.25 | 281.75 | 273.46 | 273.69 | 1,842,068 | -2.03(-0.74%) |
Mar 10, 2022 | 272.89 | 276.72 | 271.00 | 275.72 | 1,331,160 | -3.10(-1.11%) |
Mar 09, 2022 | 277.45 | 279.80 | 272.74 | 278.82 | 2,080,717 | +9.50(+3.53%) |
Mar 08, 2022 | 286.66 | 288.98 | 268.92 | 269.32 | 3,451,203 | -23.37(-7.98%) |
Mar 07, 2022 | 300.50 | 304.68 | 291.61 | 292.69 | 2,865,829 | -9.59(-3.17%) |
Mar 04, 2022 | 296.71 | 303.00 | 294.72 | 302.28 | 1,995,954 | +2.46(+0.82%) |
Mar 03, 2022 | 301.22 | 304.28 | 298.41 | 299.82 | 2,097,908 | +0.81(+0.27%) |
Mar 02, 2022 | 294.15 | 300.72 | 291.81 | 299.01 | 1,747,903 | +7.46(+2.56%) |
Mar 01, 2022 | 289.96 | 293.79 | 287.01 | 291.55 | 1,645,240 | +1.22(+0.42%) |
Feb 28, 2022 | 290.21 | 293.33 | 286.47 | 290.33 | 1,644,401 | -3.18(-1.08%) |
Feb 25, 2022 | 289.08 | 293.62 | 287.43 | 293.51 | 1,454,887 | +5.13(+1.78%) |
Feb 24, 2022 | 266.22 | 289.29 | 266.02 | 288.38 | 2,732,039 | +11.88(+4.30%) |
Feb 23, 2022 | 284.95 | 286.45 | 275.56 | 276.50 | 1,704,840 | -7.50(-2.64%) |
Feb 22, 2022 | 278.12 | 287.32 | 277.35 | 284.00 | 2,116,935 | +3.22(+1.15%) |
Feb 18, 2022 | 280.78 | 0 | -3.30(-1.16%) | |||
Feb 17, 2022 | 289.47 | 290.00 | 283.50 | 284.08 | 1,573,342 | -7.06(-2.42%) |
Feb 16, 2022 | 289.00 | 292.36 | 282.72 | 291.14 | 1,797,177 | +1.83(+0.63%) |
Feb 15, 2022 | 285.00 | 290.61 | 284.80 | 289.31 | 1,413,671 | +8.17(+2.91%) |
Feb 14, 2022 | 283.24 | 286.17 | 279.03 | 281.14 | 1,562,977 | -2.02(-0.71%) |
Feb 11, 2022 | 291.53 | 294.48 | 282.20 | 283.16 | 2,267,399 | -9.33(-3.19%) |
Feb 10, 2022 | 287.69 | 294.98 | 286.74 | 292.49 | 2,882,042 | +0.31(+0.11%) |
Feb 09, 2022 | 287.11 | 292.94 | 287.11 | 292.18 | 2,148,935 | +8.79(+3.10%) |
Feb 08, 2022 | 283.65 | 285.35 | 277.81 | 283.39 | 2,047,921 | -1.50(-0.53%) |
Feb 07, 2022 | 284.41 | 290.90 | 283.56 | 284.89 | 1,721,105 | -0.84(-0.29%) |
Feb 04, 2022 | 282.85 | 288.29 | 280.46 | 285.73 | 1,634,052 | +0.13(+0.05%) |
Feb 03, 2022 | 286.84 | 284.91 | 285.60 | 1,919,770 | -7.34(-2.51%) | |
Feb 02, 2022 | 292.08 | 295.26 | 289.06 | 292.94 | 2,325,131 | +6.43(+2.24%) |
Feb 01, 2022 | 285.18 | 289.70 | 281.61 | 286.51 | 2,092,934 | +2.33(+0.82%) |
Jan 31, 2022 | 276.23 | 285.23 | 284.18 | 2,991,814 | +12.39(+4.56%) | |
Jan 28, 2022 | 264.42 | 272.04 | 258.42 | 271.79 | 2,712,774 | +9.02(+3.43%) |
Jan 27, 2022 | 267.59 | 270.83 | 261.02 | 262.77 | 2,584,455 | -1.69(-0.64%) |
Jan 26, 2022 | 269.00 | 275.01 | 261.38 | 264.46 | 3,511,971 | +0.32(+0.12%) |
Jan 25, 2022 | 261.64 | 267.41 | 260.30 | 264.14 | 2,617,072 | -7.84(-2.88%) |
Jan 24, 2022 | 264.62 | 272.78 | 254.20 | 271.98 | 4,707,366 | +2.45(+0.91%) |
Jan 21, 2022 | 275.04 | 281.58 | 267.30 | 269.53 | 5,584,188 | -23.20(-7.93%) |
Jan 20, 2022 | 296.00 | 304.43 | 291.82 | 292.73 | 2,768,897 | -0.73(-0.25%) |
Jan 19, 2022 | 296.07 | 299.62 | 293.00 | 293.46 | 1,917,433 | -2.03(-0.69%) |
Jan 18, 2022 | 301.37 | 301.48 | 294.67 | 295.49 | 2,313,918 | -12.25(-3.98%) |
Jan 14, 2022 | 307.74 | 0 | -5.47(-1.75%) | |||
Jan 13, 2022 | 324.98 | 325.01 | 312.39 | 313.21 | 1,716,918 | -9.95(-3.08%) |
Jan 12, 2022 | 324.81 | 327.14 | 319.56 | 323.16 | 2,106,775 | -4.86(-1.48%) |
Jan 11, 2022 | 325.77 | 328.16 | 318.74 | 328.02 | 1,825,211 | +2.49(+0.76%) |
Jan 10, 2022 | 321.18 | 325.81 | 315.25 | 325.53 | 2,056,886 | +1.24(+0.38%) |
Jan 07, 2022 | 330.94 | 333.07 | 323.23 | 324.29 | 1,747,009 | -9.89(-2.96%) |
Jan 06, 2022 | 339.88 | 341.71 | 333.38 | 334.18 | 1,701,799 | -7.77(-2.27%) |
Jan 05, 2022 | 352.49 | 355.70 | 341.65 | 341.95 | 1,804,813 | -12.68(-3.58%) |
Jan 04, 2022 | 360.00 | 362.00 | 352.57 | 354.63 | 1,310,930 | -5.37(-1.49%) |
Jan 03, 2022 | 358.65 | 360.51 | 353.13 | 360.00 | 1,573,255 | +0.70(+0.19%) |
Dec 31, 2021 | 363.02 | 366.15 | 358.79 | 359.30 | 1,157,830 | -4.00(-1.10%) |
Dec 30, 2021 | 366.09 | 367.65 | 362.81 | 363.30 | 753,173 | -1.97(-0.54%) |
Dec 29, 2021 | 365.36 | 369.21 | 364.02 | 365.27 | 897,461 | +0.73(+0.20%) |
Dec 28, 2021 | 364.58 | 366.72 | 362.03 | 364.54 | 931,173 | -0.04(-0.01%) |
Dec 27, 2021 | 363.46 | 366.53 | 361.61 | 364.58 | 1,136,609 | +0.64(+0.18%) |
Dec 23, 2021 | 360.65 | 365.67 | 357.33 | 363.94 | 1,022,943 | +1.73(+0.48%) |
Dec 22, 2021 | 346.96 | 362.54 | 346.83 | 362.21 | 1,410,069 | +14.12(+4.06%) |
Dec 21, 2021 | 333.45 | 348.77 | 332.64 | 348.09 | 1,699,381 | +19.07(+5.80%) |
Dec 20, 2021 | 330.38 | 337.40 | 326.06 | 329.02 | 1,560,404 | -8.38(-2.48%) |
Dec 17, 2021 | 332.40 | 343.10 | 332.40 | 337.40 | 2,633,728 | +2.87(+0.86%) |
Dec 16, 2021 | 338.01 | 341.72 | 333.13 | 334.53 | 2,003,861 | +2.87(+0.87%) |
Dec 15, 2021 | 330.35 | 334.90 | 323.79 | 331.66 | 2,190,840 | +3.42(+1.04%) |
Dec 14, 2021 | 336.51 | 336.51 | 325.60 | 328.24 | 1,482,131 | -12.12(-3.56%) |
Dec 13, 2021 | 344.74 | 345.77 | 339.63 | 340.36 | 1,506,401 | -4.60(-1.33%) |
Dec 10, 2021 | 343.16 | 346.08 | 341.47 | 344.96 | 1,316,566 | +4.62(+1.36%) |
Dec 09, 2021 | 339.73 | 345.98 | 338.77 | 340.34 | 1,296,591 | -0.46(-0.13%) |
Dec 08, 2021 | 340.85 | 341.19 | 337.12 | 340.80 | 2,094,919 | +0.31(+0.09%) |
Dec 07, 2021 | 329.91 | 342.62 | 329.50 | 340.49 | 2,138,134 | +16.72(+5.16%) |
Dec 06, 2021 | 321.24 | 325.53 | 314.00 | 323.77 | 2,953,974 | +2.14(+0.67%) |
Dec 03, 2021 | 329.20 | 329.99 | 313.69 | 321.63 | 2,485,166 | -5.69(-1.74%) |
Dec 02, 2021 | 319.93 | 329.46 | 318.44 | 327.32 | 1,349,368 | +7.39(+2.31%) |
Dec 01, 2021 | 328.61 | 330.13 | 319.65 | 319.93 | 1,672,503 | -4.41(-1.36%) |
Nov 30, 2021 | 335.22 | 336.22 | 321.50 | 324.34 | 2,414,358 | -10.40(-3.11%) |
Nov 29, 2021 | 332.81 | 339.67 | 328.20 | 334.74 | 1,763,564 | +5.51(+1.67%) |
Nov 26, 2021 | 330.67 | 334.95 | 328.04 | 329.23 | 1,491,805 | -10.19(-3.00%) |
Nov 24, 2021 | 335.45 | 340.50 | 331.79 | 339.42 | 993,529 | +3.52(+1.05%) |
Nov 23, 2021 | 341.00 | 341.69 | 332.81 | 335.90 | 2,070,815 | -4.82(-1.41%) |
Nov 22, 2021 | 348.00 | 349.00 | 340.43 | 340.72 | 2,041,274 | -7.93(-2.27%) |
Nov 19, 2021 | 359.20 | 359.96 | 346.00 | 348.65 | 1,680,834 | -10.55(-2.94%) |
Nov 18, 2021 | 361.46 | 360.10 | 358.93 | 359.20 | 896,606 | -2.22(-0.61%) |
Nov 17, 2021 | 361.12 | 364.22 | 358.00 | 361.42 | 1,446,513 | +0.30(+0.08%) |
Nov 16, 2021 | 351.86 | 362.82 | 351.86 | 361.12 | 1,162,490 | +7.56(+2.14%) |
Nov 15, 2021 | 355.51 | 357.19 | 351.73 | 353.56 | 878,319 | -1.37(-0.39%) |
Nov 12, 2021 | 353.68 | 356.67 | 350.47 | 354.93 | 928,160 | +4.14(+1.18%) |
Nov 11, 2021 | 360.00 | 360.26 | 348.65 | 350.79 | 1,375,678 | -8.70(-2.42%) |
Nov 10, 2021 | 363.00 | 357.89 | 359.49 | 1,081,477 | -4.66(-1.28%) | |
Nov 09, 2021 | 365.00 | 366.79 | 362.57 | 364.15 | 1,123,529 | -1.27(-0.35%) |
Nov 08, 2021 | 366.02 | 368.14 | 361.97 | 365.42 | 908,129 | +0.47(+0.13%) |
Nov 05, 2021 | 363.42 | 369.69 | 359.49 | 364.95 | 1,575,465 | +1.63(+0.45%) |
Nov 04, 2021 | 361.49 | 364.40 | 359.01 | 363.32 | 1,067,760 | +1.83(+0.51%) |
Nov 03, 2021 | 360.29 | 362.92 | 353.96 | 361.49 | 1,410,135 | +1.12(+0.31%) |
Nov 02, 2021 | 356.58 | 361.43 | 354.55 | 360.37 | 1,046,592 | +5.34(+1.50%) |
Nov 01, 2021 | 361.69 | 362.99 | 354.53 | 355.03 | 1,812,480 | -6.10(-1.69%) |
Oct 29, 2021 | 353.85 | 362.67 | 361.13 | 1,558,746 | +5.52(+1.55%) | |
Oct 28, 2021 | 349.24 | 356.63 | 349.24 | 355.61 | 1,371,852 | +6.63(+1.90%) |
Oct 27, 2021 | 348.69 | 350.63 | 340.85 | 348.98 | 1,683,382 | +0.28(+0.08%) |
Oct 26, 2021 | 346.71 | 348.70 | 1,737,451 | +5.11(+1.49%) | ||
Oct 25, 2021 | 340.19 | 347.09 | 336.76 | 343.59 | 1,938,266 | +2.07(+0.61%) |
Oct 22, 2021 | 339.75 | 342.82 | 337.64 | 341.52 | 1,318,992 | +1.89(+0.56%) |
Oct 21, 2021 | 342.22 | 343.26 | 337.44 | 339.63 | 1,337,404 | -0.42(-0.12%) |
Oct 20, 2021 | 338.00 | 341.90 | 327.39 | 340.05 | 2,457,747 | +3.75(+1.12%) |
Oct 19, 2021 | 338.11 | 345.16 | 332.17 | 336.30 | 3,639,308 | +4.00(+1.20%) |
Oct 18, 2021 | 330.33 | 332.38 | 323.05 | 332.30 | 1,520,528 | +0.80(+0.24%) |
Oct 15, 2021 | 332.20 | 333.40 | 330.00 | 331.50 | 1,387,247 | +0.54(+0.16%) |
Oct 14, 2021 | 328.39 | 332.78 | 328.32 | 330.96 | 1,432,359 | +4.96(+1.52%) |
Oct 13, 2021 | 325.67 | 328.72 | 325.14 | 326.00 | 1,867,068 | +1.55(+0.48%) |
Oct 12, 2021 | 328.00 | 329.10 | 321.88 | 324.45 | 1,277,055 | +0.27(+0.08%) |
Oct 11, 2021 | 326.50 | 329.21 | 323.84 | 324.18 | 979,098 | -4.36(-1.33%) |
Oct 08, 2021 | 339.69 | 342.10 | 328.01 | 328.54 | 1,368,137 | -9.80(-2.90%) |
Oct 07, 2021 | 341.36 | 346.84 | 337.85 | 338.34 | 1,906,574 | +3.40(+1.02%) |
Oct 06, 2021 | 329.54 | 335.38 | 327.50 | 334.94 | 1,850,785 | +4.87(+1.48%) |
Oct 05, 2021 | 325.93 | 335.08 | 323.60 | 330.07 | 1,477,201 | +6.42(+1.98%) |
Oct 04, 2021 | 333.35 | 333.72 | 321.05 | 323.65 | 2,108,079 | -12.85(-3.82%) |
Oct 01, 2021 | 331.33 | 340.52 | 325.33 | 336.50 | 2,251,188 | +5.12(+1.54%) |
Sep 30, 2021 | 332.49 | 336.77 | 331.11 | 331.38 | 1,380,111 | +0.60(+0.18%) |
Sep 29, 2021 | 331.97 | 334.68 | 329.67 | 330.78 | 1,371,507 | -0.05(-0.01%) |
Sep 28, 2021 | 335.18 | 335.58 | 326.18 | 330.83 | 2,054,667 | -7.09(-2.10%) |
Sep 27, 2021 | 346.63 | 346.66 | 334.33 | 337.92 | 1,908,819 | -9.86(-2.84%) |
Sep 24, 2021 | 346.86 | 348.66 | 343.49 | 347.78 | 1,484,961 | -0.50(-0.14%) |
Sep 23, 2021 | 343.75 | 350.63 | 343.51 | 348.28 | 1,916,160 | +5.46(+1.59%) |
Sep 22, 2021 | 340.00 | 345.77 | 338.33 | 342.82 | 1,576,944 | +4.81(+1.42%) |
Sep 21, 2021 | 340.29 | 343.21 | 337.67 | 338.01 | 1,913,739 | +0.02(+0.00%) |
Sep 20, 2021 | 341.47 | 343.96 | 333.35 | 338.00 | 1,987,482 | -7.76(-2.24%) |
Sep 17, 2021 | 345.10 | 346.82 | 342.68 | 345.76 | 1,906,077 | +1.09(+0.32%) |
Sep 16, 2021 | 348.53 | 349.14 | 342.92 | 344.67 | 1,540,314 | -3.84(-1.10%) |
Sep 15, 2021 | 346.67 | 348.99 | 343.71 | 348.51 | 1,608,123 | +2.17(+0.63%) |
Sep 14, 2021 | 344.52 | 348.96 | 342.66 | 346.34 | 1,651,155 | +3.73(+1.09%) |
Sep 13, 2021 | 343.81 | 344.19 | 337.00 | 342.61 | 1,906,863 | +1.45(+0.43%) |
Sep 10, 2021 | 359.55 | 360.68 | 337.67 | 341.16 | 3,433,068 | -15.51(-4.35%) |
Sep 09, 2021 | 361.05 | 361.95 | 356.55 | 356.67 | 1,164,018 | -4.18(-1.16%) |
Sep 08, 2021 | 359.33 | 362.34 | 357.47 | 360.85 | 1,048,185 | +1.47(+0.41%) |
Sep 07, 2021 | 357.75 | 359.52 | 354.33 | 359.39 | 988,977 | +2.13(+0.60%) |
Sep 03, 2021 | 357.10 | 358.76 | 352.68 | 357.26 | 1,013,184 | +0.08(+0.02%) |
Sep 02, 2021 | 355.60 | 359.03 | 355.16 | 357.18 | 1,211,577 | +2.94(+0.83%) |
Sep 01, 2021 | 351.67 | 354.79 | 349.18 | 354.24 | 1,046,595 | +3.05(+0.87%) |
Aug 31, 2021 | 353.04 | 353.92 | 347.92 | 351.19 | 1,376,955 | -1.78(-0.51%) |
Aug 30, 2021 | 347.06 | 353.32 | 347.06 | 352.97 | 894,615 | +7.46(+2.16%) |
Aug 27, 2021 | 348.51 | 350.05 | 344.67 | 345.51 | 1,374,618 | -1.91(-0.55%) |
Aug 26, 2021 | 349.37 | 350.02 | 345.30 | 347.42 | 1,405,338 | -0.57(-0.16%) |
Aug 25, 2021 | 348.90 | 350.00 | 346.35 | 347.99 | 1,324,767 | -0.91(-0.26%) |
Aug 24, 2021 | 350.00 | 352.97 | 346.58 | 348.90 | 1,421,760 | +0.22(+0.06%) |
Aug 23, 2021 | 350.57 | 353.27 | 344.78 | 348.67 | 1,510,806 | +0.73(+0.21%) |
Aug 20, 2021 | 352.12 | 353.94 | 346.97 | 347.94 | 1,842,030 | -3.94(-1.12%) |
Aug 19, 2021 | 345.94 | 352.98 | 344.24 | 351.88 | 1,460,016 | +5.42(+1.56%) |
Aug 18, 2021 | 344.48 | 349.67 | 344.34 | 346.46 | 1,252,653 | +1.46(+0.42%) |
Aug 17, 2021 | 338.64 | 346.67 | 337.20 | 345.00 | 1,512,471 | +5.59(+1.65%) |
Aug 16, 2021 | 334.74 | 339.69 | 333.16 | 339.41 | 1,147,848 | +5.07(+1.52%) |
Aug 13, 2021 | 333.90 | 333.33 | 332.13 | 334.35 | 1,465,287 | +1.01(+0.30%) |
Aug 12, 2021 | 332.92 | 337.04 | 332.16 | 333.33 | 1,577,226 | +1.45(+0.44%) |
Aug 11, 2021 | 333.17 | 335.67 | 328.89 | 331.88 | 1,326,318 | -0.01(-0.00%) |
Aug 10, 2021 | 344.63 | 344.63 | 331.47 | 331.89 | 1,799,376 | -12.11(-3.52%) |
Aug 09, 2021 | 344.36 | 345.35 | 341.93 | 344.00 | 1,086,072 | +0.66(+0.19%) |
Aug 06, 2021 | 340.00 | 343.49 | 335.75 | 343.34 | 1,489,266 | +3.64(+1.07%) |
Aug 05, 2021 | 337.33 | 341.33 | 332.89 | 339.70 | 1,671,120 | +9.41(+2.85%) |
Aug 04, 2021 | 333.33 | 334.00 | 329.91 | 330.29 | 1,285,371 | -2.91(-0.87%) |
Aug 03, 2021 | 331.68 | 333.67 | 329.68 | 333.20 | 976,896 | +2.35(+0.71%) |
Aug 02, 2021 | 332.00 | 332.89 | 328.68 | 330.85 | 934,890 | +0.36(+0.11%) |
Jul 30, 2021 | 326.37 | 331.70 | 325.71 | 330.49 | 1,238,934 | +3.32(+1.02%) |
Jul 29, 2021 | 324.33 | 327.71 | 323.47 | 327.16 | 949,203 | +3.00(+0.92%) |
Jul 28, 2021 | 325.03 | 326.67 | 322.98 | 324.17 | 971,259 | -0.86(-0.26%) |
Jul 27, 2021 | 322.54 | 325.03 | 320.07 | 325.03 | 1,072,971 | +2.99(+0.93%) |
Jul 26, 2021 | 323.28 | 324.67 | 318.08 | 322.03 | 1,604,436 | -3.45(-1.06%) |
Jul 23, 2021 | 323.88 | 326.13 | 320.84 | 325.49 | 1,317,837 | +0.86(+0.26%) |
Jul 22, 2021 | 317.07 | 325.31 | 315.44 | 324.63 | 1,954,446 | +9.65(+3.06%) |
Jul 21, 2021 | 328.33 | 329.09 | 308.84 | 314.98 | 2,555,766 | -3.37(-1.06%) |
Jul 20, 2021 | 311.65 | 321.99 | 309.64 | 318.35 | 2,730,255 | +7.62(+2.45%) |
Jul 19, 2021 | 313.34 | 314.67 | 308.83 | 310.73 | 2,106,189 | -5.97(-1.89%) |
Jul 16, 2021 | 318.55 | 319.64 | 316.45 | 316.70 | 1,055,259 | -1.18(-0.37%) |
Jul 15, 2021 | 317.69 | 319.64 | 315.85 | 317.89 | 1,383,762 | -0.47(-0.15%) |
Jul 14, 2021 | 321.52 | 321.65 | 317.39 | 318.36 | 958,293 | -0.39(-0.12%) |
Jul 13, 2021 | 320.77 | 321.68 | 318.28 | 318.75 | 856,515 | -0.93(-0.29%) |
Jul 12, 2021 | 317.45 | 320.22 | 315.51 | 319.68 | 1,031,115 | +2.76(+0.87%) |
Jul 09, 2021 | 317.29 | 318.40 | 312.72 | 316.93 | 1,023,996 | -0.72(-0.23%) |
Jul 08, 2021 | 313.75 | 317.94 | 312.11 | 317.64 | 1,366,008 | -0.59(-0.18%) |
Jul 07, 2021 | 318.00 | 320.29 | 316.23 | 318.23 | 1,492,851 | +2.22(+0.70%) |
Jul 06, 2021 | 314.18 | 316.43 | 309.16 | 316.01 | 1,726,014 | +3.29(+1.05%) |
Jul 02, 2021 | 310.29 | 313.16 | 309.77 | 312.72 | 1,015,587 | +3.57(+1.15%) |
Jul 01, 2021 | 305.84 | 309.33 | 305.50 | 309.15 | 1,093,509 | +2.61(+0.85%) |
Jun 30, 2021 | 306.68 | 308.33 | 304.01 | 306.55 | 1,619,391 | -0.36(-0.12%) |
Jun 29, 2021 | 305.00 | 308.68 | 303.66 | 306.91 | 1,241,283 | +2.77(+0.91%) |
Jun 28, 2021 | 303.26 | 304.85 | 301.50 | 304.14 | 1,245,477 | +1.35(+0.45%) |
Jun 25, 2021 | 301.67 | 304.06 | 301.22 | 302.78 | 1,303,404 | +1.26(+0.42%) |
Jun 24, 2021 | 304.43 | 304.57 | 300.12 | 301.52 | 1,023,033 | -0.28(-0.09%) |
Jun 23, 2021 | 300.00 | 303.79 | 299.73 | 301.81 | 1,292,415 | +1.15(+0.38%) |
Jun 22, 2021 | 298.42 | 301.00 | 295.69 | 300.65 | 1,349,598 | +2.65(+0.89%) |
Jun 21, 2021 | 294.95 | 300.32 | 291.86 | 298.00 | 1,424,001 | +5.05(+1.72%) |
Jun 18, 2021 | 293.84 | 295.33 | 291.87 | 292.95 | 2,403,579 | -2.05(-0.69%) |
Jun 17, 2021 | 289.75 | 297.09 | 288.79 | 295.00 | 1,567,320 | +4.53(+1.56%) |
Jun 16, 2021 | 291.45 | 293.87 | 288.33 | 290.47 | 1,344,558 | -0.31(-0.11%) |
Jun 15, 2021 | 291.67 | 291.78 | 289.89 | 290.79 | 1,311,066 | -0.14(-0.05%) |
Jun 14, 2021 | 287.43 | 291.14 | 286.55 | 290.93 | 1,264,119 | +2.84(+0.99%) |
Jun 11, 2021 | 286.67 | 288.10 | 285.12 | 288.09 | 1,335,516 | +1.71(+0.60%) |
Jun 10, 2021 | 281.02 | 286.54 | 280.38 | 286.38 | 1,189,260 | +6.30(+2.25%) |
Jun 09, 2021 | 278.76 | 281.32 | 278.25 | 280.08 | 1,085,088 | +2.19(+0.79%) |
Jun 08, 2021 | 278.45 | 280.38 | 275.40 | 277.89 | 1,242,822 | +0.85(+0.31%) |
Jun 07, 2021 | 278.39 | 281.06 | 276.27 | 277.04 | 1,088,871 | -0.11(-0.04%) |
Jun 04, 2021 | 273.85 | 278.37 | 273.71 | 277.15 | 1,374,498 | +4.93(+1.81%) |
Jun 03, 2021 | 270.96 | 274.95 | 270.37 | 272.22 | 1,261,452 | -1.63(-0.60%) |
Jun 02, 2021 | 278.74 | 279.30 | 272.98 | 273.85 | 1,195,947 | -4.83(-1.73%) |
Jun 01, 2021 | 284.26 | 284.26 | 276.25 | 278.68 | 1,493,682 | -2.05(-0.73%) |
May 28, 2021 | 279.66 | 284.77 | 279.66 | 280.73 | 1,575,882 | +2.61(+0.94%) |
May 27, 2021 | 279.57 | 282.18 | 276.40 | 278.12 | 3,920,355 | -1.67(-0.60%) |
May 26, 2021 | 282.37 | 283.23 | 278.40 | 279.79 | 1,485,423 | -2.21(-0.78%) |
May 25, 2021 | 280.10 | 282.25 | 279.46 | 282.00 | 2,119,758 | +3.70(+1.33%) |
May 24, 2021 | 277.68 | 280.12 | 277.42 | 278.31 | 2,175,996 | +3.31(+1.20%) |
May 21, 2021 | 280.00 | 281.00 | 274.69 | 275.00 | 1,521,090 | -2.56(-0.92%) |
May 20, 2021 | 273.89 | 278.97 | 273.25 | 277.55 | 3,235,980 | +5.23(+1.92%) |
May 19, 2021 | 266.88 | 272.34 | 265.90 | 272.32 | 1,473,786 | +0.78(+0.29%) |
May 18, 2021 | 273.89 | 274.67 | 271.19 | 271.54 | 1,588,149 | -0.80(-0.29%) |
May 17, 2021 | 276.26 | 276.26 | 270.53 | 272.34 | 2,046,165 | -5.46(-1.96%) |
May 14, 2021 | 274.32 | 279.81 | 273.84 | 277.79 | 1,086,849 | +4.26(+1.56%) |
May 13, 2021 | 271.07 | 275.69 | 271.07 | 273.53 | 1,186,470 | +2.93(+1.08%) |
May 12, 2021 | 274.68 | 275.16 | 268.09 | 270.60 | 1,708,359 | -8.32(-2.98%) |
May 11, 2021 | 273.80 | 280.27 | 273.66 | 278.92 | 1,454,001 | +0.65(+0.24%) |
May 10, 2021 | 286.34 | 287.33 | 277.69 | 278.26 | 1,509,681 | -7.43(-2.60%) |
May 07, 2021 | 281.77 | 287.76 | 281.77 | 285.70 | 1,471,830 | +4.88(+1.74%) |
May 06, 2021 | 278.09 | 280.90 | 275.22 | 280.82 | 1,263,786 | +1.35(+0.48%) |
May 05, 2021 | 284.71 | 286.99 | 278.84 | 279.47 | 1,468,368 | -3.53(-1.25%) |
May 04, 2021 | 287.24 | 287.36 | 278.03 | 283.00 | 1,970,895 | -6.19(-2.14%) |