Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 283.48 | 284.73 | 271.58 | 272.59 | 37,894,688 | -11.90(-4.18%) |
Apr 28, 2022 | 280.11 | 285.81 | 276.45 | 284.48 | 34,236,828 | +6.30(+2.26%) |
Apr 27, 2022 | 277.09 | 285.80 | 274.20 | 278.19 | 64,602,688 | +12.77(+4.81%) |
Apr 26, 2022 | 272.57 | 273.41 | 265.20 | 265.42 | 47,107,812 | -10.31(-3.74%) |
Apr 25, 2022 | 268.43 | 276.11 | 265.96 | 275.73 | 36,308,204 | +6.57(+2.44%) |
Apr 22, 2022 | 276.67 | 278.17 | 268.52 | 269.16 | 30,155,868 | -6.66(-2.41%) |
Apr 21, 2022 | 283.45 | 288.09 | 275.08 | 275.82 | 29,970,748 | -5.45(-1.94%) |
Apr 20, 2022 | 284.26 | 284.55 | 280.30 | 281.27 | 23,314,888 | +1.04(+0.37%) |
Apr 19, 2022 | 274.41 | 281.08 | 273.46 | 280.23 | 22,732,310 | +4.69(+1.70%) |
Apr 18, 2022 | 273.95 | 277.44 | 273.39 | 275.53 | 21,139,254 | +0.68(+0.25%) |
Apr 14, 2022 | 282.97 | 283.18 | 274.36 | 274.86 | 28,732,860 | -7.65(-2.71%) |
Apr 13, 2022 | 277.70 | 283.45 | 276.30 | 282.51 | 22,300,682 | +5.46(+1.97%) |
Apr 12, 2022 | 284.09 | 285.57 | 275.50 | 277.05 | 31,502,318 | -3.14(-1.12%) |
Apr 11, 2022 | 286.60 | 287.41 | 279.93 | 280.19 | 35,164,172 | -11.50(-3.94%) |
Apr 08, 2022 | 295.10 | 295.77 | 291.01 | 291.69 | 24,803,304 | -4.32(-1.46%) |
Apr 07, 2022 | 291.39 | 298.25 | 291.08 | 296.01 | 31,968,016 | +1.84(+0.62%) |
Apr 06, 2022 | 299.76 | 301.54 | 291.44 | 294.18 | 40,812,148 | -11.18(-3.66%) |
Apr 05, 2022 | 307.70 | 309.27 | 304.36 | 305.35 | 23,600,338 | -4.02(-1.30%) |
Apr 04, 2022 | 304.58 | 309.51 | 304.20 | 309.37 | 24,752,402 | +5.45(+1.79%) |
Apr 01, 2022 | 303.87 | 304.62 | 300.11 | 303.92 | 27,601,282 | +1.09(+0.36%) |
Mar 31, 2022 | 308.32 | 309.54 | 302.42 | 302.83 | 34,087,740 | -5.45(-1.77%) |
Mar 30, 2022 | 308.18 | 310.33 | 306.04 | 308.28 | 28,666,314 | -1.52(-0.49%) |
Mar 29, 2022 | 308.33 | 310.21 | 303.56 | 309.80 | 30,940,568 | +4.63(+1.52%) |
Mar 28, 2022 | 298.92 | 305.27 | 298.92 | 305.18 | 30,121,172 | +6.90(+2.31%) |
Mar 25, 2022 | 299.80 | 300.07 | 293.97 | 298.28 | 22,980,436 | -0.41(-0.14%) |
Mar 24, 2022 | 293.82 | 298.79 | 293.01 | 298.69 | 24,907,962 | +4.60(+1.56%) |
Mar 23, 2022 | 295.17 | 297.84 | 292.43 | 294.10 | 26,170,848 | -4.56(-1.53%) |
Mar 22, 2022 | 294.47 | 299.58 | 293.46 | 298.65 | 28,200,316 | +4.81(+1.64%) |
Mar 21, 2022 | 293.58 | 294.81 | 289.66 | 293.84 | 29,748,348 | -1.25(-0.42%) |
Mar 18, 2022 | 290.12 | 295.65 | 287.53 | 295.09 | 44,175,868 | +5.12(+1.76%) |
Mar 17, 2022 | 288.08 | 290.36 | 284.23 | 289.97 | 31,372,022 | +0.81(+0.28%) |
Mar 16, 2022 | 283.97 | 289.33 | 278.17 | 289.16 | 39,426,800 | +7.11(+2.52%) |
Mar 15, 2022 | 275.37 | 282.70 | 273.77 | 282.05 | 34,842,696 | +10.52(+3.87%) |
Mar 14, 2022 | 275.36 | 280.33 | 270.92 | 271.53 | 31,197,148 | -3.57(-1.30%) |
Mar 11, 2022 | 282.84 | 284.36 | 274.46 | 275.09 | 27,702,170 | -5.42(-1.93%) |
Mar 10, 2022 | 277.99 | 281.51 | 275.59 | 280.51 | 31,160,176 | -2.86(-1.01%) |
Mar 09, 2022 | 278.40 | 284.45 | 275.79 | 283.37 | 35,800,292 | +12.43(+4.59%) |
Mar 08, 2022 | 272.86 | 278.91 | 265.20 | 270.95 | 48,993,676 | -3.00(-1.10%) |
Mar 07, 2022 | 283.40 | 284.54 | 273.58 | 273.95 | 43,869,168 | -10.76(-3.78%) |
Mar 04, 2022 | 289.06 | 290.40 | 282.06 | 284.71 | 32,955,788 | -5.97(-2.05%) |
Mar 03, 2022 | 297.51 | 297.74 | 288.82 | 290.68 | 27,719,012 | -4.17(-1.42%) |
Mar 02, 2022 | 290.11 | 296.11 | 288.48 | 294.85 | 32,429,254 | +5.15(+1.78%) |
Mar 01, 2022 | 291.13 | 294.64 | 286.96 | 289.71 | 31,957,056 | -3.77(-1.29%) |
Feb 28, 2022 | 289.08 | 293.82 | 287.79 | 293.48 | 35,222,460 | +1.45(+0.50%) |
Feb 25, 2022 | 289.89 | 292.34 | 288.44 | 292.02 | 33,135,722 | +2.67(+0.92%) |
Feb 24, 2022 | 267.67 | 289.88 | 266.69 | 289.35 | 58,184,980 | +14.07(+5.11%) |
Feb 23, 2022 | 285.02 | 286.51 | 275.12 | 275.29 | 38,461,324 | -7.32(-2.59%) |
Feb 22, 2022 | 279.93 | 286.36 | 279.44 | 282.61 | 42,455,920 | -0.21(-0.07%) |
Feb 18, 2022 | 282.81 | 0 | -2.75(-0.96%) | |||
Feb 17, 2022 | 291.09 | 291.52 | 284.85 | 285.56 | 33,005,464 | -8.61(-2.93%) |
Feb 16, 2022 | 293.06 | 295.52 | 288.46 | 294.18 | 30,494,248 | -0.34(-0.12%) |
Feb 15, 2022 | 294.07 | 294.83 | 291.14 | 294.52 | 27,910,576 | +5.36(+1.85%) |
Feb 14, 2022 | 287.95 | 290.88 | 285.58 | 289.16 | 37,074,284 | -0.04(-0.01%) |
Feb 11, 2022 | 297.19 | 298.26 | 288.39 | 289.20 | 39,990,148 | -7.19(-2.43%) |
Feb 10, 2022 | 298.02 | 303.00 | 294.75 | 296.39 | 46,225,940 | -8.66(-2.84%) |
Feb 09, 2022 | 303.72 | 305.75 | 301.41 | 305.05 | 31,945,646 | +7.26(+2.44%) |
Feb 08, 2022 | 295.29 | 299.51 | 294.04 | 297.78 | 33,038,736 | +2.79(+0.95%) |
Feb 07, 2022 | 300.11 | 301.74 | 293.96 | 294.99 | 29,095,818 | -4.89(-1.63%) |
Feb 04, 2022 | 294.26 | 302.69 | 294.03 | 299.88 | 35,810,496 | +4.60(+1.56%) |
Feb 03, 2022 | 303.36 | 294.02 | 295.29 | 44,544,556 | -11.97(-3.90%) | |
Feb 02, 2022 | 303.50 | 308.76 | 302.76 | 307.25 | 37,296,360 | +4.61(+1.52%) |
Feb 01, 2022 | 304.26 | 304.48 | 299.09 | 302.65 | 41,724,024 | -2.18(-0.71%) |
Jan 31, 2022 | 302.83 | 304.82 | 47,341,476 | +2.67(+0.88%) | ||
Jan 28, 2022 | 294.29 | 302.37 | 288.62 | 302.16 | 50,778,328 | +8.25(+2.81%) |
Jan 27, 2022 | 296.67 | 301.21 | 292.07 | 293.90 | 54,460,344 | +3.07(+1.05%) |
Jan 26, 2022 | 301.88 | 302.39 | 287.23 | 290.83 | 92,158,160 | +8.06(+2.85%) |
Jan 25, 2022 | 285.75 | 288.73 | 279.52 | 282.78 | 71,729,048 | -7.72(-2.66%) |
Jan 24, 2022 | 286.41 | 291.23 | 270.58 | 290.50 | 87,510,776 | +0.33(+0.11%) |
Jan 21, 2022 | 296.69 | 298.09 | 289.76 | 290.17 | 59,169,888 | -5.46(-1.85%) |
Jan 20, 2022 | 302.95 | 305.48 | 295.18 | 295.63 | 36,015,084 | -1.69(-0.57%) |
Jan 19, 2022 | 300.23 | 307.69 | 296.71 | 297.32 | 46,779,568 | +0.67(+0.22%) |
Jan 18, 2022 | 298.05 | 303.67 | 295.76 | 296.66 | 43,194,520 | -1.59(-0.53%) |
Jan 14, 2022 | 298.25 | 0 | -0.52(-0.17%) | |||
Jan 13, 2022 | 314.12 | 314.53 | 297.98 | 298.76 | 46,191,856 | -13.20(-4.23%) |
Jan 12, 2022 | 313.34 | 317.01 | 310.80 | 311.97 | 35,045,000 | +3.23(+1.04%) |
Jan 11, 2022 | 307.17 | 310.34 | 303.75 | 308.74 | 29,959,468 | +0.70(+0.23%) |
Jan 10, 2022 | 303.35 | 308.48 | 298.66 | 308.05 | 45,140,420 | +0.23(+0.07%) |
Jan 07, 2022 | 307.93 | 310.23 | 303.96 | 307.82 | 33,381,364 | +0.16(+0.05%) |
Jan 06, 2022 | 306.95 | 312.39 | 305.32 | 307.67 | 40,600,848 | -2.45(-0.79%) |
Jan 05, 2022 | 319.41 | 319.61 | 309.72 | 310.12 | 40,787,480 | -12.38(-3.84%) |
Jan 04, 2022 | 328.20 | 328.56 | 319.66 | 322.50 | 33,310,380 | -5.63(-1.71%) |
Jan 03, 2022 | 328.71 | 331.31 | 323.25 | 328.12 | 29,448,502 | -1.54(-0.47%) |
Dec 31, 2021 | 331.81 | 332.63 | 329.20 | 329.66 | 18,364,730 | -2.94(-0.88%) |
Dec 30, 2021 | 335.14 | 336.33 | 332.11 | 332.60 | 16,288,714 | -2.58(-0.77%) |
Dec 29, 2021 | 334.54 | 337.48 | 332.95 | 335.18 | 15,332,888 | +0.69(+0.21%) |
Dec 28, 2021 | 336.36 | 337.00 | 333.58 | 334.49 | 15,952,062 | -1.18(-0.35%) |
Dec 27, 2021 | 328.82 | 335.70 | 328.79 | 335.67 | 20,327,280 | +7.61(+2.32%) |
Dec 23, 2021 | 326.16 | 329.73 | 326.14 | 328.06 | 20,014,328 | +1.46(+0.45%) |
Dec 22, 2021 | 321.80 | 327.00 | 319.30 | 326.60 | 25,317,492 | +5.67(+1.77%) |
Dec 21, 2021 | 316.89 | 321.24 | 313.47 | 320.93 | 25,239,170 | +7.36(+2.35%) |
Dec 20, 2021 | 313.71 | 316.40 | 311.28 | 313.57 | 28,969,966 | -3.81(-1.20%) |
Dec 17, 2021 | 314.53 | 318.49 | 310.97 | 317.39 | 49,115,904 | -1.08(-0.34%) |
Dec 16, 2021 | 329.06 | 330.09 | 316.62 | 318.47 | 35,695,584 | -9.56(-2.91%) |
Dec 15, 2021 | 322.10 | 328.55 | 318.07 | 328.02 | 36,031,268 | +6.19(+1.92%) |
Dec 14, 2021 | 326.62 | 328.01 | 317.69 | 321.84 | 45,304,656 | -12.07(-3.62%) |
Dec 13, 2021 | 333.93 | 336.98 | 332.37 | 333.91 | 29,127,756 | +5.62(+1.71%) |
Dec 10, 2021 | 328.35 | 336.21 | 328.16 | 328.29 | 38,865,304 | +1.78(+0.55%) |
Dec 09, 2021 | 327.79 | 329.83 | 325.54 | 326.50 | 22,648,080 | -1.83(-0.56%) |
Dec 08, 2021 | 328.67 | 328.86 | 324.25 | 328.34 | 25,240,348 | +0.05(+0.01%) |
Dec 07, 2021 | 325.07 | 329.15 | 323.56 | 328.29 | 31,617,048 | +8.56(+2.68%) |
Dec 06, 2021 | 317.54 | 320.97 | 312.91 | 319.73 | 30,618,066 | +3.12(+0.98%) |
Dec 03, 2021 | 325.42 | 326.11 | 311.73 | 316.61 | 42,643,028 | -6.85(-2.12%) |
Dec 02, 2021 | 323.76 | 326.08 | 321.31 | 323.46 | 31,359,280 | -0.08(-0.02%) |
Dec 01, 2021 | 328.49 | 332.56 | 322.87 | 323.54 | 34,013,364 | -0.50(-0.15%) |
Nov 30, 2021 | 328.68 | 331.09 | 322.48 | 324.04 | 43,699,676 | -5.92(-1.79%) |
Nov 29, 2021 | 328.31 | 332.32 | 328.11 | 329.96 | 29,112,446 | +6.81(+2.11%) |
Nov 26, 2021 | 327.73 | 331.24 | 321.62 | 323.15 | 24,707,056 | -6.86(-2.08%) |
Nov 24, 2021 | 329.62 | 331.46 | 327.30 | 330.02 | 22,099,192 | -0.98(-0.30%) |
Nov 23, 2021 | 330.38 | 330.38 | 326.95 | 330.99 | 31,037,380 | -2.11(-0.63%) |
Nov 22, 2021 | 337.80 | 342.75 | 332.83 | 333.10 | 32,286,530 | -3.48(-1.03%) |
Nov 19, 2021 | 335.86 | 338.27 | 335.42 | 336.58 | 22,407,362 | +2.36(+0.70%) |
Nov 18, 2021 | 331.48 | 334.94 | 334.04 | 334.23 | 22,895,708 | +1.82(+0.55%) |
Nov 17, 2021 | 332.23 | 335.41 | 331.31 | 332.40 | 19,401,214 | +0.23(+0.07%) |
Nov 16, 2021 | 328.43 | 333.31 | 328.27 | 332.18 | 21,204,600 | +3.36(+1.02%) |
Nov 15, 2021 | 330.25 | 330.57 | 326.82 | 328.81 | 17,075,190 | -0.64(-0.19%) |
Nov 12, 2021 | 326.71 | 329.95 | 326.58 | 329.45 | 24,357,070 | +4.20(+1.29%) |
Nov 11, 2021 | 324.10 | 326.57 | 323.88 | 325.25 | 17,206,062 | -0.31(-0.10%) |
Nov 10, 2021 | 327.35 | 325.56 | 26,027,236 | -3.95(-1.20%) | ||
Nov 09, 2021 | 329.83 | 331.41 | 327.31 | 329.52 | 21,757,182 | -0.20(-0.06%) |
Nov 08, 2021 | 330.02 | 330.36 | 327.22 | 329.71 | 21,344,160 | +0.91(+0.28%) |
Nov 05, 2021 | 331.20 | 331.48 | 327.20 | 328.80 | 23,068,532 | -0.41(-0.12%) |
Nov 04, 2021 | 325.70 | 329.27 | 322.39 | 329.21 | 24,517,424 | +2.43(+0.74%) |
Nov 03, 2021 | 326.69 | 327.65 | 323.51 | 326.79 | 21,965,134 | +0.85(+0.26%) |
Nov 02, 2021 | 323.18 | 326.25 | 322.88 | 325.94 | 27,061,320 | +5.00(+1.56%) |
Nov 01, 2021 | 324.20 | 320.92 | 319.32 | 320.94 | 27,703,632 | -3.52(-1.08%) |
Oct 29, 2021 | 317.13 | 324.70 | 324.46 | 35,533,216 | +7.14(+2.25%) | |
Oct 28, 2021 | 317.33 | 317.86 | 317.32 | 26,868,714 | +1.12(+0.36%) | |
Oct 27, 2021 | 309.18 | 319.06 | 309.18 | 316.19 | 53,728,084 | +12.78(+4.21%) |
Oct 26, 2021 | 304.29 | 303.41 | 28,630,302 | +1.80(+0.60%) | ||
Oct 25, 2021 | 302.68 | 301.61 | 17,932,734 | -0.87(-0.29%) | ||
Oct 22, 2021 | 303.70 | 301.15 | 302.49 | 17,834,592 | -1.56(-0.51%) | |
Oct 21, 2021 | 300.54 | 304.30 | 299.75 | 304.05 | 17,279,888 | +3.28(+1.09%) |
Oct 20, 2021 | 302.53 | 303.01 | 299.50 | 300.77 | 16,895,596 | -0.80(-0.27%) |
Oct 19, 2021 | 301.69 | 302.62 | 300.59 | 301.57 | 18,057,830 | +0.96(+0.32%) |
Oct 18, 2021 | 297.01 | 301.56 | 296.15 | 300.62 | 23,227,406 | +2.97(+1.00%) |
Oct 15, 2021 | 295.81 | 297.88 | 294.03 | 297.64 | 26,022,338 | +1.43(+0.48%) |
Oct 14, 2021 | 292.75 | 296.72 | 291.40 | 296.21 | 27,850,546 | +6.30(+2.17%) |
Oct 13, 2021 | 288.54 | 290.86 | 287.15 | 289.91 | 23,936,280 | +3.36(+1.17%) |
Oct 12, 2021 | 288.96 | 289.06 | 286.04 | 286.56 | 18,360,782 | -1.32(-0.46%) |
Oct 11, 2021 | 286.60 | 291.54 | 286.42 | 287.88 | 19,720,534 | -0.61(-0.21%) |
Oct 08, 2021 | 289.82 | 290.24 | 287.42 | 288.48 | 18,076,160 | +0.00(+0.00%) |
Oct 07, 2021 | 288.80 | 290.24 | 287.57 | 288.48 | 20,874,784 | +1.70(+0.59%) |
Oct 06, 2021 | 279.61 | 287.29 | 279.35 | 286.78 | 28,604,026 | +4.26(+1.51%) |
Oct 05, 2021 | 277.92 | 284.13 | 277.91 | 282.52 | 25,520,898 | +5.45(+1.97%) |
Oct 04, 2021 | 281.19 | 281.54 | 274.21 | 277.07 | 32,025,348 | -5.78(-2.04%) |
Oct 01, 2021 | 276.03 | 283.72 | 275.22 | 282.86 | 30,750,240 | +7.19(+2.61%) |
Sep 30, 2021 | 279.54 | 281.62 | 275.54 | 275.67 | 33,108,366 | -2.20(-0.79%) |
Sep 29, 2021 | 278.94 | 280.58 | 276.90 | 277.87 | 26,906,826 | +0.47(+0.17%) |
Sep 28, 2021 | 283.54 | 284.50 | 276.64 | 277.40 | 44,112,380 | -10.42(-3.62%) |
Sep 27, 2021 | 289.75 | 290.07 | 286.62 | 287.82 | 24,083,502 | -5.07(-1.73%) |
Sep 24, 2021 | 291.79 | 293.30 | 290.52 | 292.89 | 15,330,162 | -0.21(-0.07%) |
Sep 23, 2021 | 292.40 | 294.40 | 291.11 | 293.09 | 19,011,150 | +0.96(+0.33%) |
Sep 22, 2021 | 290.32 | 293.74 | 288.15 | 292.13 | 27,207,506 | +3.70(+1.28%) |
Sep 21, 2021 | 289.31 | 291.12 | 287.72 | 288.44 | 22,847,360 | +0.49(+0.17%) |
Sep 20, 2021 | 289.93 | 291.98 | 283.27 | 287.94 | 39,100,232 | -5.45(-1.86%) |
Sep 17, 2021 | 297.60 | 297.93 | 293.06 | 293.39 | 42,285,484 | -5.25(-1.76%) |
Sep 16, 2021 | 297.20 | 298.68 | 294.27 | 298.65 | 19,969,216 | +0.41(+0.14%) |
Sep 15, 2021 | 296.71 | 298.73 | 295.30 | 298.24 | 28,974,718 | +4.92(+1.68%) |
Sep 14, 2021 | 293.09 | 294.88 | 291.66 | 293.32 | 22,287,108 | +2.74(+0.94%) |
Sep 13, 2021 | 291.12 | 292.09 | 287.73 | 290.58 | 24,173,314 | +1.25(+0.43%) |
Sep 10, 2021 | 291.98 | 293.44 | 289.00 | 289.32 | 20,117,162 | -1.51(-0.52%) |
Sep 09, 2021 | 294.32 | 295.62 | 290.59 | 290.83 | 20,356,714 | -2.92(-0.99%) |
Sep 08, 2021 | 293.31 | 294.12 | 291.04 | 293.75 | 15,377,053 | +0.05(+0.02%) |
Sep 07, 2021 | 294.51 | 294.59 | 291.76 | 293.70 | 17,561,184 | -0.94(-0.32%) |
Sep 03, 2021 | 294.49 | 296.07 | 293.78 | 294.64 | 15,077,389 | -0.01(-0.00%) |
Sep 02, 2021 | 295.68 | 296.81 | 293.70 | 294.65 | 16,648,626 | -0.66(-0.23%) |
Sep 01, 2021 | 296.32 | 298.60 | 294.98 | 295.31 | 19,393,678 | -0.05(-0.02%) |
Aug 31, 2021 | 297.85 | 297.93 | 294.99 | 295.36 | 26,861,478 | -1.67(-0.56%) |
Aug 30, 2021 | 294.61 | 297.65 | 294.56 | 297.04 | 16,771,336 | +3.79(+1.29%) |
Aug 27, 2021 | 292.53 | 294.37 | 290.42 | 293.25 | 23,104,864 | +0.62(+0.21%) |
Aug 26, 2021 | 294.49 | 295.90 | 292.50 | 292.63 | 18,029,322 | -2.86(-0.97%) |
Aug 25, 2021 | 297.73 | 298.01 | 293.93 | 295.49 | 20,674,468 | -0.60(-0.20%) |
Aug 24, 2021 | 298.43 | 299.05 | 295.48 | 296.09 | 18,564,026 | -1.92(-0.64%) |
Aug 23, 2021 | 296.69 | 298.81 | 295.33 | 298.00 | 23,322,904 | +0.21(+0.07%) |
Aug 20, 2021 | 293.25 | 299.24 | 291.62 | 297.79 | 41,718,752 | +7.43(+2.56%) |
Aug 19, 2021 | 282.46 | 291.05 | 282.41 | 290.36 | 30,501,278 | +5.91(+2.08%) |
Aug 18, 2021 | 285.73 | 288.45 | 284.00 | 284.45 | 22,291,286 | -1.75(-0.61%) |
Aug 17, 2021 | 285.53 | 286.55 | 284.25 | 286.20 | 20,537,510 | -1.54(-0.54%) |
Aug 16, 2021 | 286.31 | 287.89 | 283.22 | 287.75 | 23,054,610 | +1.77(+0.62%) |
Aug 13, 2021 | 282.69 | 286.03 | 282.55 | 285.98 | 18,687,780 | +2.97(+1.05%) |
Aug 12, 2021 | 279.90 | 283.17 | 279.62 | 283.01 | 14,918,642 | +2.79(+1.00%) |
Aug 11, 2021 | 280.47 | 281.89 | 279.15 | 280.22 | 14,289,877 | +0.50(+0.18%) |
Aug 10, 2021 | 282.02 | 282.46 | 278.52 | 279.72 | 19,053,728 | -1.84(-0.66%) |
Aug 09, 2021 | 282.95 | 284.71 | 281.06 | 281.56 | 16,500,342 | -1.10(-0.39%) |
Aug 06, 2021 | 281.74 | 282.71 | 280.88 | 282.67 | 16,990,132 | -0.06(-0.02%) |
Aug 05, 2021 | 280.15 | 282.83 | 279.39 | 282.73 | 14,230,930 | +2.99(+1.07%) |
Aug 04, 2021 | 279.50 | 280.84 | 277.97 | 279.74 | 16,575,928 | -0.65(-0.23%) |
Aug 03, 2021 | 278.72 | 280.49 | 277.34 | 280.38 | 18,299,450 | +2.24(+0.80%) |
Aug 02, 2021 | 279.64 | 280.05 | 277.08 | 278.15 | 16,654,909 | -0.08(-0.03%) |
Jul 30, 2021 | 278.48 | 279.94 | 277.25 | 278.23 | 21,448,144 | -1.53(-0.55%) |
Jul 29, 2021 | 279.52 | 281.85 | 279.37 | 279.76 | 18,585,798 | +0.25(+0.09%) |
Jul 28, 2021 | 282.21 | 283.33 | 277.17 | 279.50 | 34,367,904 | -0.31(-0.11%) |
Jul 27, 2021 | 282.64 | 282.78 | 276.31 | 279.82 | 34,285,808 | -2.45(-0.87%) |
Jul 26, 2021 | 282.22 | 282.89 | 279.92 | 282.27 | 23,720,246 | -0.61(-0.21%) |
Jul 23, 2021 | 280.63 | 283.18 | 279.78 | 282.87 | 23,315,104 | +3.45(+1.23%) |
Jul 22, 2021 | 277.18 | 279.70 | 276.77 | 279.43 | 23,932,756 | +4.63(+1.68%) |
Jul 21, 2021 | 272.36 | 274.92 | 270.78 | 274.80 | 25,162,718 | +2.03(+0.74%) |
Jul 20, 2021 | 271.51 | 274.38 | 269.78 | 272.77 | 26,885,304 | +2.26(+0.83%) |
Jul 19, 2021 | 272.10 | 273.79 | 268.01 | 270.51 | 33,721,380 | -3.65(-1.33%) |
Jul 16, 2021 | 275.45 | 277.44 | 272.90 | 274.16 | 26,816,104 | -0.27(-0.10%) |
Jul 15, 2021 | 275.38 | 275.88 | 273.26 | 274.44 | 23,145,364 | -1.44(-0.52%) |
Jul 14, 2021 | 275.72 | 277.00 | 273.97 | 275.88 | 23,666,296 | +1.49(+0.54%) |
Jul 13, 2021 | 271.01 | 276.21 | 270.88 | 274.39 | 26,743,960 | +3.57(+1.32%) |
Jul 12, 2021 | 272.61 | 273.21 | 270.09 | 270.81 | 19,383,200 | -0.60(-0.22%) |
Jul 09, 2021 | 269.25 | 271.53 | 268.86 | 271.42 | 24,493,384 | +0.51(+0.19%) |
Jul 08, 2021 | 270.40 | 272.19 | 268.42 | 270.91 | 25,204,268 | -2.45(-0.90%) |
Jul 07, 2021 | 272.85 | 274.11 | 270.65 | 273.36 | 23,799,650 | +2.22(+0.82%) |
Jul 06, 2021 | 271.51 | 272.81 | 267.86 | 271.15 | 32,308,066 | +0.00(+0.00%) |
Jul 02, 2021 | 266.42 | 271.48 | 266.11 | 271.15 | 27,110,656 | +5.92(+2.23%) |
Jul 01, 2021 | 263.29 | 265.46 | 263.27 | 265.23 | 17,125,420 | +0.68(+0.26%) |
Jun 30, 2021 | 264.34 | 264.99 | 263.28 | 264.54 | 22,174,160 | -0.49(-0.18%) |
Jun 29, 2021 | 262.55 | 265.28 | 261.69 | 265.03 | 20,408,410 | +2.62(+1.00%) |
Jun 28, 2021 | 259.94 | 262.59 | 259.67 | 262.42 | 20,056,358 | +3.61(+1.40%) |
Jun 25, 2021 | 259.98 | 260.98 | 258.55 | 258.80 | 26,226,586 | -1.63(-0.63%) |
Jun 24, 2021 | 259.92 | 261.57 | 259.24 | 260.43 | 21,984,794 | +1.38(+0.53%) |
Jun 23, 2021 | 259.75 | 260.57 | 258.23 | 259.05 | 19,984,794 | -0.23(-0.09%) |
Jun 22, 2021 | 256.56 | 259.55 | 256.34 | 259.28 | 25,281,354 | +2.81(+1.10%) |
Jun 21, 2021 | 253.72 | 257.34 | 251.87 | 256.47 | 27,324,308 | +3.13(+1.23%) |
Jun 18, 2021 | 253.54 | 256.15 | 252.68 | 253.34 | 38,096,008 | -1.44(-0.56%) |
Jun 17, 2021 | 250.06 | 255.61 | 250.00 | 254.78 | 28,222,428 | +3.39(+1.35%) |
Jun 16, 2021 | 253.31 | 254.47 | 248.45 | 251.39 | 27,858,734 | -0.91(-0.36%) |
Jun 15, 2021 | 253.68 | 253.89 | 251.63 | 252.30 | 18,462,402 | -1.50(-0.59%) |
Jun 14, 2021 | 251.85 | 253.85 | 250.78 | 253.79 | 19,604,608 | +1.95(+0.78%) |
Jun 11, 2021 | 251.93 | 252.42 | 250.59 | 251.84 | 19,456,774 | +0.63(+0.25%) |
Jun 10, 2021 | 248.32 | 251.42 | 247.72 | 251.21 | 25,145,952 | +3.57(+1.44%) |
Jun 09, 2021 | 247.85 | 249.53 | 247.27 | 247.64 | 18,364,460 | +1.00(+0.40%) |
Jun 08, 2021 | 249.17 | 250.00 | 246.59 | 246.64 | 22,991,046 | -1.21(-0.49%) |
Jun 07, 2021 | 244.12 | 248.13 | 243.95 | 247.85 | 23,617,660 | +2.95(+1.20%) |
Jun 04, 2021 | 241.95 | 245.75 | 241.70 | 244.91 | 25,888,712 | +4.96(+2.07%) |
Jun 03, 2021 | 239.47 | 240.56 | 237.30 | 239.94 | 26,322,200 | -1.55(-0.64%) |
Jun 02, 2021 | 242.31 | 243.42 | 240.07 | 241.50 | 19,862,526 | -0.10(-0.04%) |
Jun 01, 2021 | 245.34 | 245.39 | 241.17 | 241.60 | 23,767,450 | -2.23(-0.91%) |
May 28, 2021 | 245.10 | 246.17 | 243.71 | 243.82 | 18,714,168 | +0.36(+0.15%) |
May 27, 2021 | 245.28 | 245.58 | 243.43 | 243.46 | 25,055,374 | -2.13(-0.87%) |
May 26, 2021 | 245.53 | 247.01 | 244.87 | 245.59 | 18,195,012 | -0.22(-0.09%) |
May 25, 2021 | 245.86 | 246.82 | 244.94 | 245.81 | 18,121,172 | +0.92(+0.37%) |
May 24, 2021 | 241.98 | 245.27 | 241.70 | 244.90 | 21,923,482 | +5.46(+2.28%) |
May 21, 2021 | 241.76 | 242.50 | 239.00 | 239.44 | 22,403,568 | -1.26(-0.52%) |
May 20, 2021 | 238.24 | 242.13 | 238.14 | 240.70 | 22,321,346 | +3.36(+1.42%) |
May 19, 2021 | 233.69 | 237.52 | 233.00 | 237.34 | 26,352,954 | +0.51(+0.21%) |
May 18, 2021 | 239.94 | 240.07 | 236.66 | 236.83 | 20,686,258 | -2.05(-0.86%) |
May 17, 2021 | 240.21 | 240.25 | 237.26 | 238.88 | 25,611,644 | -2.89(-1.20%) |
May 14, 2021 | 239.26 | 242.77 | 239.22 | 241.77 | 24,532,012 | +4.99(+2.11%) |
May 13, 2021 | 235.58 | 239.28 | 235.21 | 236.78 | 30,385,608 | +3.93(+1.69%) |
May 12, 2021 | 235.93 | 238.10 | 231.95 | 232.85 | 37,872,244 | -7.04(-2.94%) |
May 11, 2021 | 238.26 | 240.26 | 236.33 | 239.90 | 34,534,248 | -0.93(-0.38%) |
May 10, 2021 | 244.42 | 245.26 | 240.77 | 240.82 | 30,083,834 | -5.14(-2.09%) |
May 07, 2021 | 245.67 | 247.76 | 244.71 | 245.97 | 27,749,248 | +2.66(+1.09%) |
May 06, 2021 | 240.11 | 243.44 | 238.40 | 243.31 | 27,184,466 | +3.18(+1.32%) |
May 05, 2021 | 242.66 | 243.09 | 239.50 | 240.13 | 22,473,848 | -1.29(-0.53%) |
May 04, 2021 | 244.52 | 244.75 | 239.44 | 241.42 | 33,602,300 | -3.96(-1.62%) |