Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 268.30 | 270.51 | 264.76 | 267.65 | 38,417,784 | -1.35(-0.50%) |
May 27, 2022 | 264.32 | 269.10 | 263.41 | 269.00 | 27,334,940 | +7.23(+2.76%) |
May 26, 2022 | 258.20 | 262.97 | 257.38 | 261.78 | 25,387,166 | +3.33(+1.29%) |
May 25, 2022 | 254.14 | 260.48 | 253.14 | 258.45 | 28,989,118 | +2.86(+1.12%) |
May 24, 2022 | 253.89 | 257.28 | 249.57 | 255.59 | 29,477,906 | -1.01(-0.40%) |
May 23, 2022 | 251.53 | 257.44 | 249.50 | 256.61 | 33,667,972 | +7.97(+3.20%) |
May 20, 2022 | 253.25 | 254.53 | 242.62 | 248.64 | 40,411,576 | -0.57(-0.23%) |
May 19, 2022 | 249.96 | 253.67 | 247.97 | 249.21 | 33,199,620 | -0.93(-0.37%) |
May 18, 2022 | 258.92 | 259.51 | 248.85 | 250.14 | 31,970,668 | -11.93(-4.55%) |
May 17, 2022 | 261.37 | 263.56 | 257.79 | 262.07 | 29,401,790 | +5.23(+2.03%) |
May 16, 2022 | 255.32 | 261.09 | 251.23 | 256.85 | 33,106,050 | +0.37(+0.15%) |
May 13, 2022 | 252.77 | 258.36 | 250.81 | 256.47 | 35,570,140 | +5.67(+2.26%) |
May 12, 2022 | 253.10 | 255.25 | 245.57 | 250.81 | 51,927,984 | -5.11(-2.00%) |
May 11, 2022 | 260.95 | 266.53 | 254.69 | 255.91 | 49,822,068 | -8.79(-3.32%) |
May 10, 2022 | 266.86 | 268.88 | 260.35 | 264.70 | 40,040,640 | +4.83(+1.86%) |
May 09, 2022 | 265.25 | 267.51 | 258.63 | 259.87 | 48,793,720 | -9.97(-3.69%) |
May 06, 2022 | 269.91 | 274.28 | 266.44 | 269.84 | 38,464,880 | -2.57(-0.94%) |
May 05, 2022 | 280.46 | 281.25 | 269.50 | 272.41 | 44,027,692 | -12.41(-4.36%) |
May 04, 2022 | 277.56 | 285.70 | 271.81 | 284.82 | 34,201,492 | +8.05(+2.91%) |
May 03, 2022 | 278.91 | 279.07 | 275.16 | 276.76 | 26,443,540 | -2.64(-0.95%) |
May 02, 2022 | 272.77 | 279.87 | 271.30 | 279.41 | 35,772,292 | +6.83(+2.50%) |
Apr 29, 2022 | 283.47 | 284.72 | 271.58 | 272.58 | 37,895,516 | -11.89(-4.18%) |
Apr 28, 2022 | 280.11 | 285.80 | 276.45 | 284.48 | 34,237,576 | +6.30(+2.26%) |
Apr 27, 2022 | 277.08 | 285.79 | 274.19 | 278.18 | 64,604,104 | +12.77(+4.81%) |
Apr 26, 2022 | 272.56 | 273.41 | 265.19 | 265.41 | 47,108,844 | -10.31(-3.74%) |
Apr 25, 2022 | 268.43 | 276.11 | 265.95 | 275.72 | 36,309,000 | +6.57(+2.44%) |
Apr 22, 2022 | 276.67 | 278.16 | 268.51 | 269.15 | 30,156,528 | -6.66(-2.41%) |
Apr 21, 2022 | 283.44 | 288.08 | 275.08 | 275.81 | 29,971,406 | -5.45(-1.94%) |
Apr 20, 2022 | 284.25 | 284.54 | 280.29 | 281.26 | 23,315,400 | +1.04(+0.37%) |
Apr 19, 2022 | 274.41 | 281.08 | 273.45 | 280.22 | 22,732,808 | +4.69(+1.70%) |
Apr 18, 2022 | 273.95 | 277.43 | 273.39 | 275.53 | 21,139,716 | +0.68(+0.25%) |
Apr 14, 2022 | 282.96 | 283.17 | 274.35 | 274.85 | 28,733,490 | -7.65(-2.71%) |
Apr 13, 2022 | 277.70 | 283.44 | 276.29 | 282.50 | 22,301,172 | +5.46(+1.97%) |
Apr 12, 2022 | 284.09 | 285.56 | 275.50 | 277.04 | 31,503,010 | -3.14(-1.12%) |
Apr 11, 2022 | 286.60 | 287.40 | 279.93 | 280.18 | 35,164,944 | -11.50(-3.94%) |
Apr 08, 2022 | 295.09 | 295.76 | 291.01 | 291.69 | 24,803,846 | -4.32(-1.46%) |
Apr 07, 2022 | 291.38 | 298.25 | 291.08 | 296.01 | 31,968,718 | +1.84(+0.62%) |
Apr 06, 2022 | 299.76 | 301.54 | 291.43 | 294.17 | 40,813,040 | -11.18(-3.66%) |
Apr 05, 2022 | 307.69 | 309.26 | 304.36 | 305.35 | 23,600,856 | -4.02(-1.30%) |
Apr 04, 2022 | 304.57 | 309.50 | 304.20 | 309.37 | 24,752,946 | +5.45(+1.79%) |
Apr 01, 2022 | 303.86 | 304.61 | 300.10 | 303.91 | 27,601,888 | +1.09(+0.36%) |
Mar 31, 2022 | 308.31 | 309.53 | 302.41 | 302.82 | 34,088,488 | -5.45(-1.77%) |
Mar 30, 2022 | 308.18 | 310.33 | 306.04 | 308.27 | 28,666,942 | -1.52(-0.49%) |
Mar 29, 2022 | 308.32 | 310.20 | 303.55 | 309.80 | 30,941,246 | +4.63(+1.52%) |
Mar 28, 2022 | 298.91 | 305.27 | 298.91 | 305.17 | 30,121,832 | +6.90(+2.31%) |
Mar 25, 2022 | 299.80 | 300.06 | 293.96 | 298.27 | 22,980,938 | -0.41(-0.14%) |
Mar 24, 2022 | 293.82 | 298.79 | 293.01 | 298.69 | 24,908,508 | +4.60(+1.56%) |
Mar 23, 2022 | 295.16 | 297.83 | 292.42 | 294.09 | 26,171,422 | -4.56(-1.53%) |
Mar 22, 2022 | 294.46 | 299.57 | 293.45 | 298.65 | 28,200,934 | +4.81(+1.64%) |
Mar 21, 2022 | 293.57 | 294.80 | 289.65 | 293.84 | 29,749,000 | -1.25(-0.42%) |
Mar 18, 2022 | 290.11 | 295.64 | 287.52 | 295.08 | 44,176,836 | +5.12(+1.76%) |
Mar 17, 2022 | 288.07 | 290.35 | 284.22 | 289.97 | 31,372,710 | +0.81(+0.28%) |
Mar 16, 2022 | 283.96 | 289.33 | 278.16 | 289.15 | 39,427,664 | +7.11(+2.52%) |
Mar 15, 2022 | 275.36 | 282.70 | 273.76 | 282.04 | 34,843,460 | +10.52(+3.87%) |
Mar 14, 2022 | 275.35 | 280.32 | 270.91 | 271.52 | 31,197,832 | -3.57(-1.30%) |
Mar 11, 2022 | 282.83 | 284.36 | 274.46 | 275.09 | 27,702,776 | -5.42(-1.93%) |
Mar 10, 2022 | 277.98 | 281.50 | 275.59 | 280.51 | 31,160,858 | -2.86(-1.01%) |
Mar 09, 2022 | 278.40 | 284.45 | 275.78 | 283.37 | 35,801,076 | +12.43(+4.59%) |
Mar 08, 2022 | 272.86 | 278.91 | 265.19 | 270.94 | 48,994,748 | -3.01(-1.10%) |
Mar 07, 2022 | 283.39 | 284.53 | 273.57 | 273.95 | 43,870,128 | -10.75(-3.78%) |
Mar 04, 2022 | 289.05 | 290.40 | 282.05 | 284.70 | 32,956,510 | -5.97(-2.05%) |
Mar 03, 2022 | 297.50 | 297.74 | 288.82 | 290.67 | 27,719,618 | -4.18(-1.42%) |
Mar 02, 2022 | 290.10 | 296.11 | 288.47 | 294.85 | 32,429,964 | +5.15(+1.78%) |
Mar 01, 2022 | 291.12 | 294.63 | 286.95 | 289.70 | 31,957,756 | -3.77(-1.28%) |
Feb 28, 2022 | 289.07 | 293.82 | 287.79 | 293.47 | 35,223,232 | +1.45(+0.50%) |
Feb 25, 2022 | 289.89 | 292.33 | 288.43 | 292.02 | 33,136,448 | +2.67(+0.92%) |
Feb 24, 2022 | 267.66 | 289.88 | 266.69 | 289.35 | 58,186,252 | +14.06(+5.11%) |
Feb 23, 2022 | 285.02 | 286.51 | 275.12 | 275.28 | 38,462,168 | -7.32(-2.59%) |
Feb 22, 2022 | 279.93 | 286.35 | 279.44 | 282.60 | 42,456,852 | -0.21(-0.07%) |
Feb 18, 2022 | 282.81 | 0 | -2.75(-0.96%) | |||
Feb 17, 2022 | 291.09 | 291.52 | 284.84 | 285.56 | 33,006,186 | -8.61(-2.93%) |
Feb 16, 2022 | 293.05 | 295.51 | 288.45 | 294.17 | 30,494,916 | -0.34(-0.12%) |
Feb 15, 2022 | 294.06 | 294.83 | 291.13 | 294.51 | 27,911,190 | +5.36(+1.85%) |
Feb 14, 2022 | 287.95 | 290.88 | 285.57 | 289.15 | 37,075,100 | -0.04(-0.01%) |
Feb 11, 2022 | 297.18 | 298.26 | 288.39 | 289.19 | 39,991,028 | -7.20(-2.43%) |
Feb 10, 2022 | 298.01 | 302.99 | 294.74 | 296.39 | 46,226,960 | -8.65(-2.84%) |
Feb 09, 2022 | 303.72 | 305.75 | 301.40 | 305.04 | 31,946,350 | +7.26(+2.44%) |
Feb 08, 2022 | 295.28 | 299.50 | 294.03 | 297.78 | 33,039,464 | +2.79(+0.95%) |
Feb 07, 2022 | 300.10 | 301.74 | 293.95 | 294.98 | 29,096,460 | -4.89(-1.63%) |
Feb 04, 2022 | 294.26 | 302.68 | 294.02 | 299.88 | 35,811,284 | +4.60(+1.56%) |
Feb 03, 2022 | 303.36 | 294.01 | 295.28 | 44,545,536 | -11.97(-3.90%) | |
Feb 02, 2022 | 303.49 | 308.76 | 302.76 | 307.25 | 37,297,184 | +4.61(+1.52%) |
Feb 01, 2022 | 304.26 | 304.47 | 299.08 | 302.64 | 41,724,940 | -2.18(-0.71%) |
Jan 31, 2022 | 302.83 | 304.81 | 47,342,516 | +2.67(+0.88%) | ||
Jan 28, 2022 | 294.28 | 302.37 | 288.61 | 302.15 | 50,779,444 | +8.25(+2.81%) |
Jan 27, 2022 | 296.66 | 301.21 | 292.06 | 293.90 | 54,461,540 | +3.07(+1.05%) |
Jan 26, 2022 | 301.88 | 302.38 | 287.22 | 290.83 | 92,160,192 | +8.06(+2.85%) |
Jan 25, 2022 | 285.74 | 288.72 | 279.52 | 282.77 | 71,730,624 | -7.72(-2.66%) |
Jan 24, 2022 | 286.41 | 291.22 | 270.58 | 290.50 | 87,512,704 | +0.33(+0.11%) |
Jan 21, 2022 | 296.68 | 298.08 | 289.75 | 290.16 | 59,171,192 | -5.46(-1.85%) |
Jan 20, 2022 | 302.94 | 305.47 | 295.17 | 295.62 | 36,015,880 | -1.70(-0.57%) |
Jan 19, 2022 | 300.22 | 307.69 | 296.70 | 297.32 | 46,780,596 | +0.67(+0.22%) |
Jan 18, 2022 | 298.04 | 303.66 | 295.76 | 296.65 | 43,195,472 | -1.59(-0.53%) |
Jan 14, 2022 | 298.24 | 0 | -0.52(-0.17%) | |||
Jan 13, 2022 | 314.12 | 314.52 | 297.97 | 298.76 | 46,192,876 | -13.20(-4.23%) |
Jan 12, 2022 | 313.33 | 317.00 | 310.79 | 311.96 | 35,045,772 | +3.23(+1.04%) |
Jan 11, 2022 | 307.17 | 310.33 | 303.75 | 308.74 | 29,960,128 | +0.70(+0.23%) |
Jan 10, 2022 | 303.35 | 308.47 | 298.65 | 308.04 | 45,141,416 | +0.23(+0.07%) |
Jan 07, 2022 | 307.92 | 310.23 | 303.95 | 307.81 | 33,382,100 | +0.16(+0.05%) |
Jan 06, 2022 | 306.94 | 312.38 | 305.31 | 307.66 | 40,601,744 | -2.45(-0.79%) |
Jan 05, 2022 | 319.40 | 319.61 | 309.72 | 310.11 | 40,788,380 | -12.38(-3.84%) |
Jan 04, 2022 | 328.19 | 328.56 | 319.65 | 322.49 | 33,311,112 | -5.63(-1.71%) |
Jan 03, 2022 | 328.70 | 331.30 | 323.24 | 328.11 | 29,449,150 | -1.54(-0.47%) |
Dec 31, 2021 | 331.80 | 332.63 | 329.19 | 329.65 | 18,365,134 | -2.94(-0.88%) |
Dec 30, 2021 | 335.13 | 336.33 | 332.10 | 332.59 | 16,289,072 | -2.58(-0.77%) |
Dec 29, 2021 | 334.53 | 337.48 | 332.95 | 335.17 | 15,333,226 | +0.69(+0.21%) |
Dec 28, 2021 | 336.35 | 336.99 | 333.57 | 334.49 | 15,952,413 | -1.18(-0.35%) |
Dec 27, 2021 | 328.81 | 335.69 | 328.78 | 335.66 | 20,327,728 | +7.61(+2.32%) |
Dec 23, 2021 | 326.15 | 329.72 | 326.13 | 328.06 | 20,014,768 | +1.46(+0.45%) |
Dec 22, 2021 | 321.79 | 326.99 | 319.29 | 326.60 | 25,318,050 | +5.67(+1.77%) |
Dec 21, 2021 | 316.88 | 321.23 | 313.46 | 320.92 | 25,239,724 | +7.36(+2.35%) |
Dec 20, 2021 | 313.70 | 316.39 | 311.27 | 313.57 | 28,970,604 | -3.81(-1.20%) |
Dec 17, 2021 | 314.52 | 318.48 | 310.96 | 317.38 | 49,116,984 | -1.08(-0.34%) |
Dec 16, 2021 | 329.06 | 330.08 | 316.62 | 318.46 | 35,696,368 | -9.56(-2.91%) |
Dec 15, 2021 | 322.10 | 328.55 | 318.07 | 328.02 | 36,032,060 | +6.19(+1.92%) |
Dec 14, 2021 | 326.61 | 328.01 | 317.69 | 321.83 | 45,305,656 | -12.07(-3.62%) |
Dec 13, 2021 | 333.93 | 336.98 | 332.36 | 333.90 | 29,128,396 | +5.62(+1.71%) |
Dec 10, 2021 | 328.34 | 336.20 | 328.15 | 328.28 | 38,866,160 | +1.78(+0.55%) |
Dec 09, 2021 | 327.78 | 329.82 | 325.54 | 326.50 | 22,648,580 | -1.83(-0.56%) |
Dec 08, 2021 | 328.66 | 328.85 | 324.24 | 328.33 | 25,240,904 | +0.05(+0.01%) |
Dec 07, 2021 | 325.07 | 329.14 | 323.56 | 328.28 | 31,617,744 | +8.56(+2.68%) |
Dec 06, 2021 | 317.53 | 320.96 | 312.90 | 319.72 | 30,618,740 | +3.12(+0.98%) |
Dec 03, 2021 | 325.41 | 326.11 | 311.73 | 316.61 | 42,643,968 | -6.85(-2.12%) |
Dec 02, 2021 | 323.75 | 326.07 | 321.31 | 323.46 | 31,359,970 | -0.08(-0.02%) |
Dec 01, 2021 | 328.49 | 332.55 | 322.86 | 323.54 | 34,014,112 | -0.50(-0.15%) |
Nov 30, 2021 | 328.67 | 331.08 | 322.47 | 324.04 | 43,700,636 | -5.92(-1.79%) |
Nov 29, 2021 | 328.30 | 332.31 | 328.10 | 329.96 | 29,113,086 | +6.81(+2.11%) |
Nov 26, 2021 | 327.72 | 331.23 | 321.62 | 323.14 | 24,707,600 | -6.86(-2.08%) |
Nov 24, 2021 | 329.61 | 331.46 | 327.29 | 330.01 | 22,099,678 | -0.98(-0.30%) |
Nov 23, 2021 | 330.37 | 330.37 | 326.95 | 330.99 | 31,038,062 | -2.11(-0.63%) |
Nov 22, 2021 | 337.79 | 342.74 | 332.82 | 333.09 | 32,287,240 | -3.48(-1.03%) |
Nov 19, 2021 | 335.85 | 338.26 | 335.42 | 336.58 | 22,407,856 | +2.36(+0.71%) |
Nov 18, 2021 | 331.48 | 334.94 | 334.03 | 334.22 | 22,896,212 | +1.82(+0.55%) |
Nov 17, 2021 | 332.22 | 335.41 | 331.30 | 332.40 | 19,401,642 | +0.22(+0.07%) |
Nov 16, 2021 | 328.43 | 333.31 | 328.26 | 332.17 | 21,205,064 | +3.37(+1.02%) |
Nov 15, 2021 | 330.25 | 330.57 | 326.81 | 328.81 | 17,075,564 | -0.64(-0.19%) |
Nov 12, 2021 | 326.70 | 329.94 | 326.58 | 329.44 | 24,357,604 | +4.20(+1.29%) |
Nov 11, 2021 | 324.09 | 326.56 | 323.88 | 325.25 | 17,206,438 | -0.31(-0.10%) |
Nov 10, 2021 | 327.34 | 325.56 | 26,027,806 | -3.95(-1.20%) | ||
Nov 09, 2021 | 329.82 | 331.40 | 327.30 | 329.51 | 21,757,658 | -0.19(-0.06%) |
Nov 08, 2021 | 330.01 | 330.35 | 327.21 | 329.71 | 21,344,626 | +0.91(+0.28%) |
Nov 05, 2021 | 331.19 | 331.47 | 327.19 | 328.80 | 23,069,036 | -0.41(-0.12%) |
Nov 04, 2021 | 325.69 | 329.27 | 322.39 | 329.21 | 24,517,960 | +2.43(+0.74%) |
Nov 03, 2021 | 326.68 | 327.64 | 323.50 | 326.78 | 21,965,614 | +0.85(+0.26%) |
Nov 02, 2021 | 323.17 | 326.24 | 322.87 | 325.93 | 27,061,912 | +5.00(+1.56%) |
Nov 01, 2021 | 324.20 | 320.91 | 319.32 | 320.94 | 27,704,238 | -3.52(-1.08%) |
Oct 29, 2021 | 317.12 | 324.70 | 324.45 | 35,533,996 | +7.14(+2.25%) | |
Oct 28, 2021 | 317.32 | 317.85 | 317.31 | 26,869,302 | +1.12(+0.36%) | |
Oct 27, 2021 | 309.17 | 319.05 | 309.17 | 316.19 | 53,729,260 | +12.78(+4.21%) |
Oct 26, 2021 | 304.28 | 303.41 | 28,630,928 | +1.80(+0.60%) | ||
Oct 25, 2021 | 302.67 | 301.61 | 17,933,126 | -0.87(-0.29%) | ||
Oct 22, 2021 | 303.69 | 301.15 | 302.48 | 17,834,982 | -1.56(-0.51%) | |
Oct 21, 2021 | 300.53 | 304.30 | 299.74 | 304.04 | 17,280,266 | +3.28(+1.09%) |
Oct 20, 2021 | 302.53 | 303.01 | 299.49 | 300.77 | 16,895,964 | -0.80(-0.27%) |
Oct 19, 2021 | 301.69 | 302.62 | 300.58 | 301.57 | 18,058,224 | +0.96(+0.32%) |
Oct 18, 2021 | 297.01 | 301.55 | 296.15 | 300.61 | 23,227,914 | +2.97(+1.00%) |
Oct 15, 2021 | 295.81 | 297.87 | 294.02 | 297.63 | 26,022,908 | +1.43(+0.48%) |
Oct 14, 2021 | 292.74 | 296.71 | 291.39 | 296.21 | 27,851,154 | +6.30(+2.17%) |
Oct 13, 2021 | 288.54 | 290.86 | 287.15 | 289.91 | 23,936,804 | +3.36(+1.17%) |
Oct 12, 2021 | 288.96 | 289.06 | 286.03 | 286.55 | 18,361,184 | -1.32(-0.46%) |
Oct 11, 2021 | 286.59 | 291.53 | 286.42 | 287.87 | 19,720,966 | -0.61(-0.21%) |
Oct 08, 2021 | 289.82 | 290.23 | 287.41 | 288.48 | 18,076,556 | +0.00(+0.00%) |
Oct 07, 2021 | 288.79 | 290.23 | 287.57 | 288.48 | 20,875,242 | +1.70(+0.59%) |
Oct 06, 2021 | 279.60 | 287.28 | 279.34 | 286.77 | 28,604,652 | +4.26(+1.51%) |
Oct 05, 2021 | 277.91 | 284.12 | 277.91 | 282.52 | 25,521,456 | +5.45(+1.97%) |
Oct 04, 2021 | 281.19 | 281.53 | 274.20 | 277.07 | 32,026,048 | -5.78(-2.04%) |
Oct 01, 2021 | 276.02 | 283.71 | 275.21 | 282.85 | 30,750,912 | +7.19(+2.61%) |
Sep 30, 2021 | 279.54 | 281.61 | 275.53 | 275.66 | 33,109,090 | -2.20(-0.79%) |
Sep 29, 2021 | 278.94 | 280.57 | 276.89 | 277.86 | 26,907,416 | +0.47(+0.17%) |
Sep 28, 2021 | 283.54 | 284.50 | 276.64 | 277.39 | 44,113,344 | -10.42(-3.62%) |
Sep 27, 2021 | 289.74 | 290.06 | 286.61 | 287.81 | 24,084,028 | -5.07(-1.73%) |
Sep 24, 2021 | 291.78 | 293.29 | 290.51 | 292.88 | 15,330,497 | -0.20(-0.07%) |
Sep 23, 2021 | 292.39 | 294.40 | 291.10 | 293.08 | 19,011,564 | +0.96(+0.33%) |
Sep 22, 2021 | 290.32 | 293.73 | 288.14 | 292.13 | 27,208,100 | +3.70(+1.28%) |
Sep 21, 2021 | 289.30 | 291.11 | 287.71 | 288.43 | 22,847,860 | +0.49(+0.17%) |
Sep 20, 2021 | 289.93 | 291.97 | 283.26 | 287.94 | 39,101,088 | -5.45(-1.86%) |
Sep 17, 2021 | 297.60 | 297.92 | 293.06 | 293.39 | 42,286,408 | -5.25(-1.76%) |
Sep 16, 2021 | 297.19 | 298.67 | 294.26 | 298.64 | 19,969,652 | +0.41(+0.14%) |
Sep 15, 2021 | 296.71 | 298.72 | 295.30 | 298.23 | 28,975,352 | +4.92(+1.68%) |
Sep 14, 2021 | 293.08 | 294.88 | 291.66 | 293.31 | 22,287,596 | +2.74(+0.94%) |
Sep 13, 2021 | 291.12 | 292.09 | 287.72 | 290.57 | 24,173,844 | +1.25(+0.43%) |
Sep 10, 2021 | 291.97 | 293.44 | 289.00 | 289.32 | 20,117,602 | -1.51(-0.52%) |
Sep 09, 2021 | 294.32 | 295.61 | 290.58 | 290.82 | 20,357,160 | -2.92(-0.99%) |
Sep 08, 2021 | 293.30 | 294.11 | 291.04 | 293.74 | 15,377,389 | +0.05(+0.02%) |
Sep 07, 2021 | 294.50 | 294.58 | 291.75 | 293.69 | 17,561,568 | -0.94(-0.32%) |
Sep 03, 2021 | 294.49 | 296.06 | 293.77 | 294.63 | 15,077,719 | -0.01(-0.00%) |
Sep 02, 2021 | 295.67 | 296.80 | 293.69 | 294.64 | 16,648,991 | -0.66(-0.23%) |
Sep 01, 2021 | 296.31 | 298.59 | 294.97 | 295.31 | 19,394,102 | -0.05(-0.02%) |
Aug 31, 2021 | 297.84 | 297.92 | 294.98 | 295.36 | 26,862,066 | -1.67(-0.56%) |
Aug 30, 2021 | 294.60 | 297.64 | 294.55 | 297.03 | 16,771,703 | +3.79(+1.29%) |
Aug 27, 2021 | 292.53 | 294.37 | 290.41 | 293.24 | 23,105,370 | +0.62(+0.21%) |
Aug 26, 2021 | 294.49 | 295.89 | 292.49 | 292.63 | 18,029,716 | -2.86(-0.97%) |
Aug 25, 2021 | 297.72 | 298.01 | 293.93 | 295.48 | 20,674,920 | -0.60(-0.20%) |
Aug 24, 2021 | 298.43 | 299.04 | 295.48 | 296.08 | 18,564,432 | -1.92(-0.64%) |
Aug 23, 2021 | 296.69 | 298.80 | 295.33 | 298.00 | 23,323,414 | +0.22(+0.07%) |
Aug 20, 2021 | 293.24 | 299.23 | 291.62 | 297.78 | 41,719,664 | +7.43(+2.56%) |
Aug 19, 2021 | 282.45 | 291.04 | 282.40 | 290.36 | 30,501,946 | +5.91(+2.08%) |
Aug 18, 2021 | 285.73 | 288.45 | 284.00 | 284.45 | 22,291,774 | -1.75(-0.61%) |
Aug 17, 2021 | 285.52 | 286.54 | 284.25 | 286.20 | 20,537,960 | -1.54(-0.54%) |
Aug 16, 2021 | 286.31 | 287.89 | 283.21 | 287.74 | 23,055,114 | +1.77(+0.62%) |
Aug 13, 2021 | 282.68 | 286.02 | 282.55 | 285.97 | 18,688,190 | +2.97(+1.05%) |
Aug 12, 2021 | 279.90 | 283.16 | 279.62 | 283.00 | 14,918,968 | +2.79(+1.00%) |
Aug 11, 2021 | 280.46 | 281.88 | 279.15 | 280.21 | 14,290,189 | +0.50(+0.18%) |
Aug 10, 2021 | 282.02 | 282.46 | 278.51 | 279.71 | 19,054,144 | -1.85(-0.66%) |
Aug 09, 2021 | 282.95 | 284.70 | 281.05 | 281.56 | 16,500,703 | -1.10(-0.39%) |
Aug 06, 2021 | 281.74 | 282.70 | 280.87 | 282.66 | 16,990,504 | -0.06(-0.02%) |
Aug 05, 2021 | 280.14 | 282.83 | 279.38 | 282.72 | 14,231,241 | +2.99(+1.07%) |
Aug 04, 2021 | 279.50 | 280.83 | 277.97 | 279.73 | 16,576,291 | -0.64(-0.23%) |
Aug 03, 2021 | 278.72 | 280.49 | 277.33 | 280.38 | 18,299,850 | +2.24(+0.80%) |
Aug 02, 2021 | 279.63 | 280.04 | 277.08 | 278.14 | 16,655,273 | -0.08(-0.03%) |
Jul 30, 2021 | 278.47 | 279.93 | 277.24 | 278.22 | 21,448,612 | -1.53(-0.55%) |
Jul 29, 2021 | 279.51 | 281.84 | 279.36 | 279.75 | 18,586,204 | +0.25(+0.09%) |
Jul 28, 2021 | 282.20 | 283.33 | 277.17 | 279.50 | 34,368,656 | -0.31(-0.11%) |
Jul 27, 2021 | 282.63 | 282.77 | 276.31 | 279.81 | 34,286,556 | -2.45(-0.87%) |
Jul 26, 2021 | 282.21 | 282.89 | 279.91 | 282.26 | 23,720,764 | -0.61(-0.21%) |
Jul 23, 2021 | 280.62 | 283.17 | 279.77 | 282.87 | 23,315,612 | +3.45(+1.23%) |
Jul 22, 2021 | 277.18 | 279.69 | 276.76 | 279.42 | 23,933,280 | +4.63(+1.68%) |
Jul 21, 2021 | 272.35 | 274.91 | 270.78 | 274.79 | 25,163,266 | +2.03(+0.74%) |
Jul 20, 2021 | 271.50 | 274.37 | 269.77 | 272.76 | 26,885,892 | +2.26(+0.83%) |
Jul 19, 2021 | 272.10 | 273.79 | 268.00 | 270.50 | 33,722,116 | -3.65(-1.33%) |
Jul 16, 2021 | 275.45 | 277.43 | 272.90 | 274.16 | 26,816,690 | -0.27(-0.10%) |
Jul 15, 2021 | 275.38 | 275.88 | 273.26 | 274.43 | 23,145,870 | -1.44(-0.52%) |
Jul 14, 2021 | 275.71 | 277.00 | 273.96 | 275.88 | 23,666,814 | +1.49(+0.54%) |
Jul 13, 2021 | 271.00 | 276.21 | 270.88 | 274.38 | 26,744,544 | +3.57(+1.32%) |
Jul 12, 2021 | 272.61 | 273.20 | 270.08 | 270.81 | 19,383,624 | -0.61(-0.22%) |
Jul 09, 2021 | 269.25 | 271.52 | 268.86 | 271.41 | 24,493,918 | +0.51(+0.19%) |
Jul 08, 2021 | 270.40 | 272.19 | 268.42 | 270.90 | 25,204,818 | -2.45(-0.90%) |
Jul 07, 2021 | 272.84 | 274.10 | 270.64 | 273.36 | 23,800,170 | +2.22(+0.82%) |
Jul 06, 2021 | 271.50 | 272.81 | 267.86 | 271.14 | 32,308,772 | +0.00(+0.00%) |
Jul 02, 2021 | 266.41 | 271.47 | 266.10 | 271.14 | 27,111,250 | +5.92(+2.23%) |
Jul 01, 2021 | 263.28 | 265.46 | 263.27 | 265.22 | 17,125,794 | +0.68(+0.26%) |
Jun 30, 2021 | 264.33 | 264.99 | 263.27 | 264.54 | 22,174,646 | -0.49(-0.18%) |
Jun 29, 2021 | 262.55 | 265.27 | 261.69 | 265.03 | 20,408,856 | +2.62(+1.00%) |
Jun 28, 2021 | 259.93 | 262.58 | 259.67 | 262.41 | 20,056,796 | +3.61(+1.40%) |
Jun 25, 2021 | 259.98 | 260.97 | 258.54 | 258.80 | 26,227,158 | -1.63(-0.63%) |
Jun 24, 2021 | 259.91 | 261.56 | 259.24 | 260.43 | 21,985,274 | +1.38(+0.53%) |
Jun 23, 2021 | 259.74 | 260.56 | 258.22 | 259.05 | 19,985,232 | -0.23(-0.09%) |
Jun 22, 2021 | 256.55 | 259.55 | 256.34 | 259.27 | 25,281,906 | +2.81(+1.10%) |
Jun 21, 2021 | 253.72 | 257.33 | 251.86 | 256.46 | 27,324,904 | +3.13(+1.23%) |
Jun 18, 2021 | 253.53 | 256.14 | 252.67 | 253.34 | 38,096,840 | -1.44(-0.56%) |
Jun 17, 2021 | 250.06 | 255.60 | 250.00 | 254.77 | 28,223,046 | +3.39(+1.35%) |
Jun 16, 2021 | 253.31 | 254.46 | 248.44 | 251.38 | 27,859,342 | -0.91(-0.36%) |
Jun 15, 2021 | 253.67 | 253.88 | 251.63 | 252.29 | 18,462,804 | -1.49(-0.59%) |
Jun 14, 2021 | 251.84 | 253.85 | 250.77 | 253.79 | 19,605,036 | +1.95(+0.78%) |
Jun 11, 2021 | 251.92 | 252.42 | 250.58 | 251.83 | 19,457,200 | +0.63(+0.25%) |
Jun 10, 2021 | 248.32 | 251.41 | 247.71 | 251.20 | 25,146,502 | +3.56(+1.44%) |
Jun 09, 2021 | 247.85 | 249.53 | 247.26 | 247.63 | 18,364,860 | +1.00(+0.40%) |
Jun 08, 2021 | 249.17 | 250.00 | 246.58 | 246.64 | 22,991,548 | -1.21(-0.49%) |
Jun 07, 2021 | 244.11 | 248.12 | 243.94 | 247.85 | 23,618,176 | +2.95(+1.20%) |
Jun 04, 2021 | 241.94 | 245.74 | 241.70 | 244.90 | 25,889,278 | +4.96(+2.07%) |
Jun 03, 2021 | 239.46 | 240.56 | 237.29 | 239.94 | 26,322,776 | -1.55(-0.64%) |
Jun 02, 2021 | 242.30 | 243.42 | 240.07 | 241.49 | 19,862,960 | -0.10(-0.04%) |