Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 292.46 | 295.85 | 284.45 | 285.11 | 5,161,813 | -10.78(-3.64%) |
Apr 28, 2022 | 289.24 | 298.52 | 287.59 | 295.89 | 4,373,696 | +9.64(+3.37%) |
Apr 27, 2022 | 285.96 | 290.82 | 283.89 | 286.25 | 3,630,173 | +1.56(+0.55%) |
Apr 26, 2022 | 286.87 | 291.90 | 284.46 | 284.69 | 3,597,651 | -4.73(-1.63%) |
Apr 25, 2022 | 284.73 | 289.63 | 281.19 | 289.42 | 4,632,581 | +4.58(+1.61%) |
Apr 22, 2022 | 294.05 | 294.05 | 284.52 | 284.83 | 4,273,395 | -9.73(-3.30%) |
Apr 21, 2022 | 300.87 | 302.19 | 293.97 | 294.56 | 3,172,817 | -4.54(-1.52%) |
Apr 20, 2022 | 295.17 | 300.01 | 293.98 | 299.10 | 4,972,370 | +6.97(+2.38%) |
Apr 19, 2022 | 285.31 | 292.45 | 284.55 | 292.13 | 3,573,798 | +7.20(+2.53%) |
Apr 18, 2022 | 287.58 | 290.70 | 283.56 | 284.93 | 3,356,605 | -4.09(-1.42%) |
Apr 14, 2022 | 295.01 | 296.36 | 288.84 | 289.02 | 4,814,243 | -5.60(-1.90%) |
Apr 13, 2022 | 290.53 | 295.83 | 290.16 | 294.62 | 3,355,507 | +3.92(+1.35%) |
Apr 12, 2022 | 293.69 | 297.34 | 289.57 | 290.70 | 4,342,044 | -0.41(-0.14%) |
Apr 11, 2022 | 292.14 | 298.18 | 290.36 | 291.11 | 4,319,761 | -4.17(-1.41%) |
Apr 08, 2022 | 286.12 | 296.39 | 285.94 | 295.27 | 6,049,898 | +7.94(+2.76%) |
Apr 07, 2022 | 281.68 | 289.09 | 278.65 | 287.34 | 5,520,931 | +4.00(+1.41%) |
Apr 06, 2022 | 282.92 | 285.36 | 279.98 | 283.34 | 6,847,595 | -6.00(-2.07%) |
Apr 05, 2022 | 290.67 | 293.37 | 286.83 | 289.34 | 4,610,578 | -0.68(-0.24%) |
Apr 04, 2022 | 286.14 | 290.88 | 284.32 | 290.03 | 4,912,782 | +3.50(+1.22%) |
Apr 01, 2022 | 285.20 | 287.93 | 283.69 | 286.52 | 5,852,558 | +2.43(+0.86%) |
Mar 31, 2022 | 290.62 | 292.29 | 283.68 | 284.09 | 11,647,829 | -8.67(-2.96%) |
Mar 30, 2022 | 297.17 | 299.19 | 290.52 | 292.76 | 7,609,371 | -8.78(-2.91%) |
Mar 29, 2022 | 300.78 | 304.55 | 296.99 | 301.54 | 5,601,755 | +3.26(+1.09%) |
Mar 28, 2022 | 295.17 | 298.35 | 293.49 | 298.28 | 4,147,061 | +3.42(+1.16%) |
Mar 25, 2022 | 302.27 | 302.57 | 292.61 | 294.87 | 5,455,807 | -4.84(-1.61%) |
Mar 24, 2022 | 301.01 | 303.14 | 298.30 | 299.71 | 4,871,604 | -1.20(-0.40%) |
Mar 23, 2022 | 310.26 | 311.49 | 299.77 | 300.91 | 5,486,039 | -12.04(-3.85%) |
Mar 22, 2022 | 312.56 | 314.44 | 307.52 | 312.95 | 5,124,504 | +0.34(+0.11%) |
Mar 21, 2022 | 320.83 | 323.35 | 310.43 | 312.61 | 4,762,863 | -10.79(-3.34%) |
Mar 18, 2022 | 316.65 | 323.40 | 315.39 | 323.40 | 9,914,232 | +4.16(+1.30%) |
Mar 17, 2022 | 312.39 | 319.24 | 311.15 | 319.24 | 3,290,548 | +5.17(+1.65%) |
Mar 16, 2022 | 314.70 | 316.95 | 307.73 | 314.07 | 4,154,872 | +2.25(+0.72%) |
Mar 15, 2022 | 304.04 | 313.37 | 304.02 | 311.82 | 3,977,533 | +9.66(+3.20%) |
Mar 14, 2022 | 306.47 | 307.51 | 300.12 | 302.16 | 3,797,519 | +1.49(+0.50%) |
Mar 11, 2022 | 303.03 | 305.42 | 300.13 | 300.67 | 3,133,364 | -1.09(-0.36%) |
Mar 10, 2022 | 298.36 | 302.06 | 301.76 | 4,094,800 | +0.70(+0.23%) | |
Mar 09, 2022 | 303.71 | 306.05 | 300.79 | 301.06 | 4,680,527 | +2.24(+0.75%) |
Mar 08, 2022 | 301.65 | 309.90 | 298.07 | 298.81 | 5,396,997 | -5.69(-1.87%) |
Mar 07, 2022 | 305.91 | 310.95 | 301.99 | 304.50 | 4,947,163 | -1.40(-0.46%) |
Mar 04, 2022 | 303.98 | 308.17 | 301.43 | 305.91 | 3,849,509 | -0.10(-0.03%) |
Mar 03, 2022 | 310.56 | 311.97 | 304.56 | 306.00 | 4,085,823 | -2.84(-0.92%) |
Mar 02, 2022 | 302.89 | 312.45 | 301.59 | 308.84 | 5,982,198 | +6.72(+2.22%) |
Mar 01, 2022 | 296.79 | 304.18 | 296.00 | 302.13 | 5,978,310 | +4.17(+1.40%) |
Feb 28, 2022 | 295.26 | 298.19 | 292.90 | 297.96 | 6,077,418 | -0.77(-0.26%) |
Feb 25, 2022 | 295.46 | 299.48 | 291.14 | 298.73 | 6,901,172 | +3.22(+1.09%) |
Feb 24, 2022 | 283.02 | 295.70 | 282.35 | 295.51 | 8,923,293 | +5.43(+1.87%) |
Feb 23, 2022 | 301.25 | 302.27 | 289.72 | 290.08 | 11,685,842 | -8.20(-2.75%) |
Feb 22, 2022 | 316.13 | 317.64 | 294.67 | 298.28 | 20,929,526 | -28.96(-8.85%) |
Feb 18, 2022 | 327.24 | 0 | -1.01(-0.31%) | |||
Feb 17, 2022 | 329.24 | 332.37 | 327.73 | 328.25 | 4,162,739 | -2.03(-0.61%) |
Feb 16, 2022 | 331.61 | 332.89 | 326.15 | 330.28 | 4,435,086 | -2.99(-0.90%) |
Feb 15, 2022 | 335.44 | 337.19 | 331.49 | 333.27 | 3,765,589 | +1.60(+0.48%) |
Feb 14, 2022 | 328.31 | 332.94 | 327.20 | 331.66 | 4,032,175 | +1.20(+0.36%) |
Feb 11, 2022 | 334.62 | 337.12 | 328.84 | 330.47 | 3,507,155 | -4.53(-1.35%) |
Feb 10, 2022 | 338.53 | 342.46 | 332.90 | 334.99 | 4,544,545 | -8.75(-2.55%) |
Feb 09, 2022 | 344.64 | 346.66 | 342.46 | 343.75 | 2,943,381 | +2.76(+0.81%) |
Feb 08, 2022 | 337.13 | 342.44 | 334.72 | 340.99 | 3,416,434 | +3.86(+1.14%) |
Feb 07, 2022 | 339.87 | 341.32 | 335.32 | 337.13 | 2,976,824 | -2.19(-0.64%) |
Feb 04, 2022 | 342.93 | 343.17 | 334.20 | 339.31 | 3,951,808 | -4.85(-1.41%) |
Feb 03, 2022 | 349.24 | 342.65 | 344.16 | 4,249,525 | -8.42(-2.39%) | |
Feb 02, 2022 | 347.53 | 353.42 | 346.95 | 352.58 | 4,046,429 | +4.75(+1.36%) |
Feb 01, 2022 | 348.56 | 349.71 | 341.86 | 347.83 | 3,608,872 | +1.62(+0.47%) |
Jan 31, 2022 | 344.16 | 346.62 | 346.21 | 4,329,288 | +0.41(+0.12%) | |
Jan 28, 2022 | 339.79 | 345.94 | 332.87 | 345.80 | 4,832,127 | +9.54(+2.84%) |
Jan 27, 2022 | 340.03 | 343.51 | 333.88 | 336.26 | 4,177,470 | -0.80(-0.24%) |
Jan 26, 2022 | 339.63 | 345.19 | 334.39 | 337.06 | 6,467,392 | -1.60(-0.47%) |
Jan 25, 2022 | 337.87 | 341.06 | 332.26 | 338.66 | 5,867,046 | -4.56(-1.33%) |
Jan 24, 2022 | 324.32 | 343.76 | 324.16 | 343.22 | 9,099,396 | +13.88(+4.21%) |
Jan 21, 2022 | 331.81 | 339.71 | 327.53 | 329.34 | 8,181,488 | -0.45(-0.14%) |
Jan 20, 2022 | 340.88 | 341.37 | 329.27 | 329.80 | 5,763,187 | -9.54(-2.81%) |
Jan 19, 2022 | 346.40 | 347.83 | 339.07 | 339.33 | 5,483,583 | -6.63(-1.92%) |
Jan 18, 2022 | 345.38 | 347.26 | 339.65 | 345.97 | 6,821,316 | -4.98(-1.42%) |
Jan 14, 2022 | 350.95 | 0 | -14.13(-3.87%) | |||
Jan 13, 2022 | 370.30 | 372.00 | 364.02 | 365.08 | 3,671,243 | -2.28(-0.62%) |
Jan 12, 2022 | 366.32 | 371.18 | 364.51 | 367.36 | 3,833,059 | +2.58(+0.71%) |
Jan 11, 2022 | 366.11 | 369.67 | 362.57 | 364.79 | 4,649,623 | -0.75(-0.20%) |
Jan 10, 2022 | 365.48 | 365.65 | 359.35 | 365.53 | 6,824,316 | -5.80(-1.56%) |
Jan 07, 2022 | 380.53 | 381.22 | 370.65 | 371.33 | 4,791,876 | -11.46(-2.99%) |
Jan 06, 2022 | 385.44 | 385.92 | 380.21 | 382.80 | 3,513,577 | -1.40(-0.36%) |
Jan 05, 2022 | 390.57 | 390.78 | 383.79 | 384.19 | 4,703,879 | -5.28(-1.36%) |
Jan 04, 2022 | 385.51 | 390.20 | 385.09 | 389.48 | 3,461,929 | +3.96(+1.03%) |
Jan 03, 2022 | 393.00 | 394.20 | 380.44 | 385.51 | 3,938,642 | -6.01(-1.53%) |
Dec 31, 2021 | 386.79 | 392.96 | 386.69 | 391.52 | 2,529,203 | +4.78(+1.24%) |
Dec 30, 2021 | 388.54 | 390.04 | 385.29 | 386.74 | 1,912,055 | -0.85(-0.22%) |
Dec 29, 2021 | 383.38 | 389.03 | 383.32 | 387.59 | 2,341,846 | +4.36(+1.14%) |
Dec 28, 2021 | 382.07 | 383.99 | 380.19 | 383.23 | 2,672,658 | +2.01(+0.53%) |
Dec 27, 2021 | 376.46 | 381.56 | 375.67 | 381.22 | 2,364,725 | +6.62(+1.77%) |
Dec 23, 2021 | 375.75 | 377.21 | 372.29 | 374.60 | 2,908,683 | +1.35(+0.36%) |
Dec 22, 2021 | 368.87 | 373.37 | 366.85 | 373.25 | 3,463,584 | +4.88(+1.32%) |
Dec 21, 2021 | 369.47 | 371.48 | 361.55 | 368.37 | 3,218,654 | +1.01(+0.27%) |
Dec 20, 2021 | 362.54 | 368.09 | 359.34 | 367.36 | 4,551,857 | +1.34(+0.37%) |
Dec 17, 2021 | 374.50 | 375.45 | 365.50 | 366.02 | 11,773,012 | -10.90(-2.89%) |
Dec 16, 2021 | 385.29 | 385.73 | 375.59 | 376.92 | 4,909,288 | -7.81(-2.03%) |
Dec 15, 2021 | 377.95 | 384.84 | 376.79 | 384.73 | 4,684,137 | +5.29(+1.39%) |
Dec 14, 2021 | 380.62 | 382.72 | 375.55 | 379.44 | 4,942,661 | -2.87(-0.75%) |
Dec 13, 2021 | 391.89 | 392.93 | 381.62 | 382.31 | 3,991,878 | -9.59(-2.45%) |
Dec 10, 2021 | 388.86 | 392.09 | 387.04 | 391.89 | 2,782,661 | +3.83(+0.99%) |
Dec 09, 2021 | 387.55 | 391.75 | 385.18 | 388.06 | 4,051,581 | +0.08(+0.02%) |
Dec 08, 2021 | 392.63 | 396.09 | 385.17 | 387.98 | 4,323,140 | -4.65(-1.18%) |
Dec 07, 2021 | 393.40 | 394.37 | 389.65 | 392.63 | 4,468,418 | +0.45(+0.12%) |
Dec 06, 2021 | 390.12 | 396.81 | 387.95 | 392.17 | 4,899,068 | +7.44(+1.93%) |
Dec 03, 2021 | 386.65 | 392.39 | 381.56 | 384.73 | 5,552,797 | +0.04(+0.01%) |
Dec 02, 2021 | 379.07 | 387.46 | 378.31 | 384.69 | 3,926,411 | +6.93(+1.84%) |
Dec 01, 2021 | 379.32 | 387.03 | 377.57 | 377.76 | 3,727,678 | +1.38(+0.37%) |
Nov 30, 2021 | 379.18 | 383.72 | 376.04 | 376.38 | 9,167,870 | -5.83(-1.53%) |
Nov 29, 2021 | 382.29 | 385.96 | 381.48 | 382.22 | 3,963,571 | +3.87(+1.02%) |
Nov 26, 2021 | 382.63 | 389.09 | 377.92 | 378.35 | 3,201,420 | -8.84(-2.28%) |
Nov 24, 2021 | 379.25 | 387.79 | 378.51 | 387.19 | 2,848,619 | +3.51(+0.92%) |
Nov 23, 2021 | 381.14 | 384.90 | 378.64 | 383.67 | 3,794,563 | -0.39(-0.10%) |
Nov 22, 2021 | 385.02 | 391.37 | 383.98 | 384.07 | 4,320,140 | +0.09(+0.02%) |
Nov 19, 2021 | 382.98 | 385.30 | 379.67 | 383.97 | 3,769,975 | +2.67(+0.70%) |
Nov 18, 2021 | 373.93 | 381.56 | 380.52 | 381.31 | 4,797,731 | +10.33(+2.79%) |
Nov 17, 2021 | 369.07 | 375.27 | 367.17 | 370.97 | 4,941,511 | +2.37(+0.64%) |
Nov 16, 2021 | 358.90 | 370.53 | 356.33 | 368.60 | 9,186,914 | +19.97(+5.73%) |
Nov 15, 2021 | 351.75 | 352.20 | 346.96 | 348.64 | 3,883,009 | -1.46(-0.42%) |
Nov 12, 2021 | 346.80 | 350.91 | 344.52 | 350.09 | 2,973,110 | +4.70(+1.36%) |
Nov 11, 2021 | 348.56 | 349.50 | 343.70 | 345.40 | 2,635,421 | -0.89(-0.26%) |
Nov 10, 2021 | 345.98 | 346.29 | 2,300,327 | -1.94(-0.56%) | ||
Nov 09, 2021 | 347.31 | 351.27 | 346.41 | 348.23 | 2,323,228 | +1.94(+0.56%) |
Nov 08, 2021 | 347.83 | 350.36 | 345.60 | 346.30 | 2,508,579 | +0.18(+0.05%) |
Nov 05, 2021 | 351.20 | 351.77 | 345.34 | 346.12 | 3,289,124 | -3.55(-1.02%) |
Nov 04, 2021 | 348.36 | 350.66 | 347.07 | 349.67 | 3,416,799 | +3.02(+0.87%) |
Nov 03, 2021 | 344.46 | 347.02 | 343.16 | 346.65 | 2,531,983 | +1.58(+0.46%) |
Nov 02, 2021 | 344.05 | 346.58 | 343.02 | 345.08 | 2,519,761 | +0.76(+0.22%) |
Nov 01, 2021 | 350.44 | 348.70 | 342.64 | 344.32 | 3,597,952 | -4.94(-1.41%) |
Oct 29, 2021 | 347.93 | 352.46 | 347.65 | 349.26 | 4,066,112 | +0.16(+0.05%) |
Oct 28, 2021 | 350.44 | 351.32 | 348.53 | 349.10 | 2,717,291 | -0.70(-0.20%) |
Oct 27, 2021 | 347.50 | 352.46 | 346.97 | 349.80 | 3,023,348 | +2.93(+0.85%) |
Oct 26, 2021 | 350.81 | 346.76 | 346.87 | 3,183,235 | -1.94(-0.56%) | |
Oct 25, 2021 | 344.99 | 349.18 | 343.86 | 348.81 | 3,110,955 | +4.95(+1.44%) |
Oct 22, 2021 | 342.93 | 344.83 | 340.25 | 343.86 | 2,910,750 | +1.29(+0.38%) |
Oct 21, 2021 | 336.54 | 342.78 | 336.46 | 342.57 | 3,070,750 | +6.00(+1.78%) |
Oct 20, 2021 | 336.10 | 337.82 | 334.67 | 336.56 | 2,740,487 | +0.23(+0.07%) |
Oct 19, 2021 | 335.35 | 336.43 | 332.99 | 336.34 | 2,526,905 | +2.80(+0.84%) |
Oct 18, 2021 | 327.89 | 334.42 | 327.89 | 333.54 | 3,712,228 | +4.32(+1.31%) |
Oct 15, 2021 | 325.58 | 329.73 | 324.84 | 329.22 | 3,697,246 | +5.98(+1.85%) |
Oct 14, 2021 | 319.94 | 323.54 | 319.53 | 323.24 | 3,007,066 | +5.42(+1.71%) |
Oct 13, 2021 | 316.92 | 319.66 | 316.20 | 317.82 | 2,637,174 | +0.45(+0.14%) |
Oct 12, 2021 | 318.63 | 320.42 | 317.09 | 317.37 | 3,151,149 | +0.78(+0.25%) |
Oct 11, 2021 | 315.30 | 320.24 | 314.36 | 316.59 | 2,755,819 | +2.47(+0.79%) |
Oct 08, 2021 | 312.86 | 315.12 | 310.87 | 314.12 | 3,100,532 | -2.95(-0.93%) |
Oct 07, 2021 | 313.33 | 318.70 | 312.90 | 317.07 | 2,968,841 | +6.69(+2.16%) |
Oct 06, 2021 | 308.31 | 310.65 | 305.76 | 310.38 | 2,369,971 | +0.83(+0.27%) |
Oct 05, 2021 | 307.13 | 312.10 | 306.59 | 309.55 | 2,676,188 | +2.83(+0.92%) |
Oct 04, 2021 | 308.63 | 310.62 | 304.56 | 306.73 | 3,107,506 | -3.19(-1.03%) |
Oct 01, 2021 | 308.30 | 312.61 | 304.94 | 309.91 | 2,995,351 | +1.50(+0.49%) |
Sep 30, 2021 | 317.78 | 318.23 | 307.81 | 308.41 | 4,529,272 | -8.15(-2.57%) |
Sep 29, 2021 | 313.20 | 318.38 | 313.20 | 316.55 | 2,576,972 | +2.94(+0.94%) |
Sep 28, 2021 | 320.72 | 320.72 | 312.35 | 313.61 | 3,516,590 | -7.15(-2.23%) |
Sep 27, 2021 | 316.50 | 322.95 | 316.50 | 320.76 | 3,157,083 | +3.68(+1.16%) |
Sep 24, 2021 | 316.41 | 317.41 | 315.26 | 317.08 | 2,134,227 | +1.48(+0.47%) |
Sep 23, 2021 | 317.41 | 318.99 | 315.30 | 315.60 | 2,582,927 | -0.02(-0.01%) |
Sep 22, 2021 | 315.54 | 318.50 | 313.29 | 315.61 | 3,057,826 | +1.61(+0.51%) |
Sep 21, 2021 | 312.89 | 316.59 | 311.92 | 314.01 | 3,375,031 | +2.83(+0.91%) |
Sep 20, 2021 | 311.76 | 315.05 | 308.57 | 311.18 | 4,295,519 | -4.19(-1.33%) |
Sep 17, 2021 | 314.69 | 319.10 | 314.69 | 315.37 | 7,560,328 | -0.68(-0.21%) |
Sep 16, 2021 | 314.48 | 317.41 | 313.96 | 316.05 | 3,239,880 | +2.84(+0.91%) |
Sep 15, 2021 | 313.20 | 314.43 | 310.14 | 313.21 | 3,059,984 | +0.24(+0.08%) |
Sep 14, 2021 | 315.71 | 317.08 | 312.31 | 312.97 | 3,039,840 | -2.19(-0.69%) |
Sep 13, 2021 | 314.69 | 316.76 | 312.63 | 315.16 | 4,160,197 | +3.29(+1.05%) |
Sep 10, 2021 | 313.80 | 314.96 | 311.40 | 311.87 | 3,390,842 | +0.17(+0.05%) |
Sep 09, 2021 | 312.34 | 313.55 | 310.86 | 311.70 | 3,205,832 | +0.18(+0.06%) |
Sep 08, 2021 | 309.06 | 311.86 | 307.81 | 311.53 | 2,362,259 | +2.47(+0.80%) |
Sep 07, 2021 | 311.01 | 312.45 | 307.13 | 309.06 | 2,720,254 | -1.31(-0.42%) |
Sep 03, 2021 | 305.65 | 310.89 | 305.50 | 310.36 | 2,953,902 | +2.44(+0.79%) |
Sep 02, 2021 | 305.37 | 308.33 | 304.12 | 307.92 | 3,310,842 | +3.85(+1.27%) |
Sep 01, 2021 | 305.87 | 306.08 | 300.91 | 304.07 | 3,553,809 | -0.84(-0.27%) |
Aug 31, 2021 | 305.67 | 306.86 | 302.51 | 304.90 | 4,474,833 | -0.86(-0.28%) |
Aug 30, 2021 | 304.65 | 308.01 | 304.00 | 305.76 | 3,130,710 | +3.48(+1.15%) |
Aug 27, 2021 | 299.95 | 302.91 | 298.80 | 302.29 | 3,193,777 | +1.78(+0.59%) |
Aug 26, 2021 | 302.13 | 303.79 | 300.06 | 300.51 | 3,158,373 | -2.24(-0.74%) |
Aug 25, 2021 | 303.00 | 305.26 | 302.03 | 302.75 | 2,767,539 | -0.95(-0.31%) |
Aug 24, 2021 | 307.31 | 307.39 | 303.34 | 303.71 | 2,524,408 | -2.65(-0.87%) |
Aug 23, 2021 | 308.47 | 308.97 | 306.02 | 306.36 | 2,987,754 | -1.40(-0.46%) |
Aug 20, 2021 | 301.59 | 308.18 | 301.44 | 307.76 | 3,134,408 | +5.93(+1.96%) |
Aug 19, 2021 | 298.00 | 303.98 | 297.07 | 301.84 | 3,181,696 | +1.26(+0.42%) |
Aug 18, 2021 | 298.51 | 306.47 | 298.19 | 300.57 | 5,220,363 | +0.75(+0.25%) |
Aug 17, 2021 | 300.06 | 302.48 | 295.96 | 299.83 | 9,972,642 | -13.37(-4.27%) |
Aug 16, 2021 | 309.14 | 313.74 | 306.58 | 313.19 | 3,741,802 | +3.49(+1.13%) |
Aug 13, 2021 | 312.08 | 313.89 | 309.39 | 309.71 | 2,371,710 | -2.52(-0.81%) |
Aug 12, 2021 | 315.34 | 315.95 | 310.61 | 312.23 | 2,732,667 | -2.78(-0.88%) |
Aug 11, 2021 | 312.03 | 316.47 | 311.65 | 315.02 | 3,485,684 | +5.16(+1.67%) |
Aug 10, 2021 | 307.23 | 311.50 | 305.81 | 309.86 | 1,998,223 | +2.54(+0.83%) |
Aug 09, 2021 | 307.75 | 309.47 | 305.97 | 307.31 | 2,134,485 | -1.01(-0.33%) |
Aug 06, 2021 | 312.86 | 313.81 | 307.65 | 308.32 | 2,843,378 | -3.06(-0.98%) |
Aug 05, 2021 | 310.31 | 314.08 | 309.49 | 311.38 | 2,443,492 | +2.62(+0.85%) |
Aug 04, 2021 | 309.12 | 310.27 | 307.90 | 308.76 | 1,907,138 | -1.52(-0.49%) |
Aug 03, 2021 | 306.93 | 311.29 | 306.63 | 310.29 | 2,573,650 | +4.41(+1.44%) |
Aug 02, 2021 | 308.47 | 308.47 | 305.13 | 305.88 | 2,156,335 | -0.91(-0.30%) |
Jul 30, 2021 | 305.53 | 308.58 | 305.05 | 306.78 | 2,547,569 | +0.71(+0.23%) |
Jul 29, 2021 | 305.19 | 307.13 | 304.21 | 306.07 | 2,323,987 | +1.79(+0.59%) |
Jul 28, 2021 | 305.13 | 307.85 | 303.53 | 304.29 | 2,541,713 | -1.63(-0.53%) |
Jul 27, 2021 | 310.15 | 310.23 | 304.79 | 305.91 | 3,112,556 | -3.66(-1.18%) |
Jul 26, 2021 | 308.54 | 309.93 | 305.56 | 309.58 | 2,944,072 | -1.55(-0.50%) |
Jul 23, 2021 | 307.98 | 311.70 | 306.55 | 311.13 | 2,980,818 | +5.78(+1.89%) |
Jul 22, 2021 | 306.55 | 306.58 | 304.11 | 305.35 | 2,362,310 | +0.28(+0.09%) |
Jul 21, 2021 | 306.23 | 307.04 | 303.77 | 305.07 | 3,029,965 | +0.94(+0.31%) |
Jul 20, 2021 | 297.72 | 304.86 | 297.51 | 304.13 | 4,548,077 | +6.06(+2.03%) |
Jul 19, 2021 | 297.24 | 298.19 | 294.37 | 298.07 | 4,014,854 | -2.50(-0.83%) |
Jul 16, 2021 | 302.87 | 305.00 | 300.44 | 300.57 | 3,876,848 | -1.09(-0.36%) |
Jul 15, 2021 | 296.68 | 301.89 | 296.66 | 301.66 | 2,785,274 | +3.26(+1.09%) |
Jul 14, 2021 | 297.96 | 299.18 | 297.27 | 298.40 | 3,620,323 | +2.03(+0.68%) |
Jul 13, 2021 | 301.41 | 302.20 | 296.16 | 296.37 | 3,438,688 | -4.38(-1.46%) |
Jul 12, 2021 | 300.13 | 302.87 | 299.62 | 300.75 | 2,696,750 | -0.33(-0.11%) |
Jul 09, 2021 | 299.63 | 302.22 | 299.29 | 301.08 | 2,768,112 | +3.32(+1.11%) |
Jul 08, 2021 | 298.59 | 299.44 | 294.26 | 297.76 | 3,918,661 | -4.62(-1.53%) |
Jul 07, 2021 | 297.71 | 303.26 | 297.49 | 302.38 | 3,144,896 | +3.94(+1.32%) |
Jul 06, 2021 | 301.77 | 302.71 | 296.13 | 298.43 | 3,325,879 | -3.22(-1.07%) |
Jul 02, 2021 | 301.49 | 302.04 | 300.39 | 301.65 | 2,355,432 | +1.08(+0.36%) |
Jul 01, 2021 | 299.04 | 300.71 | 297.72 | 300.57 | 2,757,409 | +2.48(+0.83%) |
Jun 30, 2021 | 297.20 | 299.39 | 296.97 | 298.09 | 3,275,075 | +0.61(+0.20%) |
Jun 29, 2021 | 295.19 | 299.41 | 294.98 | 297.48 | 3,369,834 | +3.70(+1.26%) |
Jun 28, 2021 | 293.20 | 294.70 | 291.06 | 293.78 | 2,819,493 | +0.61(+0.21%) |
Jun 25, 2021 | 291.87 | 294.88 | 291.23 | 293.17 | 12,552,268 | +1.67(+0.57%) |
Jun 24, 2021 | 292.69 | 294.30 | 291.34 | 291.50 | 2,833,984 | +0.16(+0.05%) |
Jun 23, 2021 | 291.67 | 293.20 | 290.37 | 291.34 | 2,742,888 | -0.97(-0.33%) |
Jun 22, 2021 | 288.96 | 294.37 | 288.19 | 292.31 | 4,726,837 | +4.78(+1.66%) |
Jun 21, 2021 | 285.34 | 288.58 | 284.98 | 287.54 | 4,035,982 | +4.67(+1.65%) |
Jun 18, 2021 | 280.37 | 284.01 | 278.94 | 282.87 | 9,406,324 | -0.48(-0.17%) |
Jun 17, 2021 | 283.28 | 285.30 | 280.46 | 283.35 | 4,793,181 | +0.32(+0.11%) |
Jun 16, 2021 | 286.68 | 287.30 | 281.52 | 283.03 | 4,804,730 | -3.43(-1.20%) |
Jun 15, 2021 | 288.61 | 288.80 | 283.69 | 286.46 | 5,638,363 | -2.68(-0.93%) |
Jun 14, 2021 | 288.78 | 289.83 | 286.25 | 289.14 | 3,629,951 | -1.36(-0.47%) |
Jun 11, 2021 | 289.10 | 290.94 | 288.24 | 290.50 | 2,979,406 | +2.30(+0.80%) |
Jun 10, 2021 | 287.58 | 289.45 | 286.19 | 288.20 | 3,515,147 | +0.91(+0.32%) |
Jun 09, 2021 | 291.13 | 292.56 | 286.88 | 287.29 | 3,852,533 | -3.33(-1.15%) |
Jun 08, 2021 | 290.97 | 291.92 | 288.82 | 290.62 | 3,141,361 | +0.88(+0.30%) |
Jun 07, 2021 | 290.82 | 291.96 | 287.80 | 289.74 | 4,252,139 | -0.98(-0.34%) |
Jun 04, 2021 | 291.75 | 293.00 | 289.17 | 290.72 | 2,822,816 | -0.39(-0.13%) |
Jun 03, 2021 | 290.71 | 292.51 | 289.49 | 291.12 | 2,836,717 | -1.68(-0.57%) |
Jun 02, 2021 | 294.90 | 296.30 | 292.03 | 292.80 | 3,615,753 | -1.34(-0.45%) |
Jun 01, 2021 | 298.18 | 298.73 | 293.07 | 294.13 | 3,816,895 | -2.42(-0.82%) |
May 28, 2021 | 297.91 | 298.97 | 296.50 | 296.55 | 3,438,264 | +0.13(+0.04%) |
May 27, 2021 | 295.06 | 297.95 | 295.06 | 296.42 | 4,016,208 | +1.34(+0.45%) |
May 26, 2021 | 295.53 | 298.84 | 294.48 | 295.08 | 3,098,626 | +0.54(+0.18%) |
May 25, 2021 | 293.41 | 294.87 | 292.22 | 294.54 | 3,788,809 | +1.78(+0.61%) |
May 24, 2021 | 294.63 | 296.39 | 292.54 | 292.77 | 3,151,018 | -0.87(-0.29%) |
May 21, 2021 | 294.78 | 296.90 | 292.40 | 293.63 | 4,216,179 | -0.12(-0.04%) |
May 20, 2021 | 292.81 | 297.30 | 292.81 | 293.75 | 4,144,282 | +1.35(+0.46%) |
May 19, 2021 | 290.13 | 292.68 | 287.40 | 292.40 | 5,636,169 | -2.14(-0.73%) |
May 18, 2021 | 297.57 | 301.80 | 292.71 | 294.54 | 7,537,914 | -3.03(-1.02%) |
May 17, 2021 | 298.50 | 300.20 | 293.20 | 297.57 | 4,717,217 | -3.37(-1.12%) |
May 14, 2021 | 303.42 | 304.37 | 299.30 | 300.94 | 4,299,373 | -1.67(-0.55%) |
May 13, 2021 | 296.64 | 304.46 | 296.35 | 302.61 | 5,557,757 | +7.83(+2.66%) |
May 12, 2021 | 303.63 | 305.75 | 294.10 | 294.78 | 6,260,298 | -12.70(-4.13%) |
May 11, 2021 | 313.79 | 314.30 | 305.20 | 307.48 | 5,913,901 | -9.73(-3.07%) |
May 10, 2021 | 316.58 | 321.45 | 315.74 | 317.20 | 5,203,329 | +1.74(+0.55%) |
May 07, 2021 | 313.08 | 315.99 | 312.01 | 315.47 | 3,224,861 | +1.55(+0.49%) |
May 06, 2021 | 310.28 | 314.13 | 309.87 | 313.91 | 3,805,706 | +5.14(+1.67%) |
May 05, 2021 | 310.10 | 312.17 | 307.87 | 308.77 | 3,472,677 | -0.67(-0.22%) |
May 04, 2021 | 306.05 | 309.87 | 305.82 | 309.44 | 4,251,831 | +2.32(+0.76%) |