Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 448.84 | 456.74 | 456.15 | 3,625,273 | +6.28(+1.40%) | |
Jan 28, 2022 | 445.36 | 450.07 | 439.26 | 449.86 | 3,487,515 | +4.31(+0.97%) |
Jan 27, 2022 | 442.16 | 452.39 | 441.13 | 445.56 | 3,634,497 | +3.06(+0.69%) |
Jan 26, 2022 | 442.52 | 447.76 | 437.69 | 442.50 | 4,592,724 | +1.53(+0.35%) |
Jan 25, 2022 | 438.29 | 442.83 | 431.73 | 440.96 | 3,551,042 | -5.24(-1.17%) |
Jan 24, 2022 | 442.15 | 448.01 | 432.55 | 446.20 | 4,952,891 | +1.06(+0.24%) |
Jan 21, 2022 | 447.39 | 454.43 | 445.05 | 445.14 | 4,427,058 | -1.77(-0.40%) |
Jan 20, 2022 | 448.24 | 455.24 | 445.94 | 446.91 | 3,344,207 | +0.46(+0.10%) |
Jan 19, 2022 | 451.74 | 458.96 | 445.47 | 446.44 | 4,174,082 | +1.48(+0.33%) |
Jan 18, 2022 | 449.00 | 449.52 | 442.42 | 444.97 | 4,080,902 | -7.43(-1.64%) |
Jan 14, 2022 | 452.40 | 0 | +1.22(+0.27%) | |||
Jan 13, 2022 | 459.35 | 459.99 | 449.79 | 451.19 | 3,112,710 | -6.07(-1.33%) |
Jan 12, 2022 | 452.67 | 458.80 | 450.13 | 457.26 | 3,627,305 | +4.56(+1.01%) |
Jan 11, 2022 | 450.96 | 454.10 | 444.66 | 452.70 | 3,452,147 | +3.86(+0.86%) |
Jan 10, 2022 | 440.15 | 449.67 | 438.65 | 448.84 | 6,039,909 | +6.18(+1.40%) |
Jan 07, 2022 | 451.44 | 451.71 | 439.72 | 442.66 | 5,692,101 | -10.67(-2.35%) |
Jan 06, 2022 | 463.32 | 467.31 | 447.02 | 453.33 | 6,790,152 | -19.34(-4.09%) |
Jan 05, 2022 | 477.57 | 479.73 | 472.67 | 472.67 | 4,061,231 | -1.17(-0.25%) |
Jan 04, 2022 | 485.71 | 486.24 | 473.82 | 473.84 | 4,047,973 | -10.98(-2.27%) |
Jan 03, 2022 | 482.62 | 485.42 | 475.91 | 484.82 | 3,142,848 | +0.13(+0.03%) |
Dec 31, 2021 | 486.62 | 489.25 | 484.59 | 484.69 | 1,756,463 | -2.21(-0.45%) |
Dec 30, 2021 | 490.28 | 491.53 | 486.15 | 486.90 | 1,356,598 | -1.11(-0.23%) |
Dec 29, 2021 | 487.24 | 489.59 | 484.55 | 488.01 | 1,630,590 | +2.55(+0.53%) |
Dec 28, 2021 | 484.55 | 487.76 | 483.01 | 485.46 | 1,549,387 | +3.32(+0.69%) |
Dec 27, 2021 | 481.35 | 482.91 | 479.38 | 482.14 | 1,397,986 | +3.98(+0.83%) |
Dec 23, 2021 | 477.80 | 480.84 | 475.68 | 478.16 | 1,768,039 | +1.21(+0.25%) |
Dec 22, 2021 | 470.22 | 478.23 | 469.01 | 476.96 | 1,748,316 | +6.68(+1.42%) |
Dec 21, 2021 | 470.09 | 472.00 | 465.44 | 470.28 | 2,625,754 | +3.36(+0.72%) |
Dec 20, 2021 | 465.25 | 468.15 | 458.74 | 466.92 | 3,258,871 | -3.27(-0.70%) |
Dec 17, 2021 | 474.34 | 475.99 | 469.48 | 470.19 | 5,932,655 | -5.54(-1.16%) |
Dec 16, 2021 | 476.84 | 479.69 | 473.08 | 475.73 | 4,227,317 | -1.47(-0.31%) |
Dec 15, 2021 | 463.90 | 478.18 | 463.45 | 477.20 | 4,339,152 | +14.40(+3.11%) |
Dec 14, 2021 | 463.08 | 466.25 | 460.60 | 462.80 | 3,159,834 | +1.27(+0.28%) |
Dec 13, 2021 | 460.44 | 463.57 | 457.54 | 461.52 | 2,821,921 | -0.09(-0.02%) |
Dec 10, 2021 | 455.60 | 461.85 | 454.64 | 461.61 | 2,664,919 | +4.74(+1.04%) |
Dec 09, 2021 | 452.25 | 457.99 | 451.12 | 456.87 | 3,084,747 | +4.31(+0.95%) |
Dec 08, 2021 | 449.89 | 453.83 | 446.42 | 452.56 | 3,343,063 | +3.99(+0.89%) |
Dec 07, 2021 | 446.66 | 449.56 | 444.24 | 448.58 | 3,212,214 | +4.46(+1.00%) |
Dec 06, 2021 | 436.44 | 445.73 | 435.83 | 444.12 | 4,891,482 | +10.42(+2.40%) |
Dec 03, 2021 | 432.21 | 438.65 | 429.70 | 433.70 | 3,148,757 | +4.58(+1.07%) |
Dec 02, 2021 | 426.36 | 430.91 | 422.57 | 429.12 | 4,926,102 | +1.62(+0.38%) |
Dec 01, 2021 | 435.73 | 438.64 | 427.31 | 427.50 | 4,495,902 | +0.12(+0.03%) |
Nov 30, 2021 | 430.12 | 433.90 | 424.53 | 427.39 | 7,728,269 | -7.49(-1.72%) |
Nov 29, 2021 | 426.75 | 435.91 | 423.86 | 434.87 | 4,239,149 | +11.63(+2.75%) |
Nov 26, 2021 | 428.06 | 431.20 | 421.61 | 423.24 | 2,578,299 | -9.86(-2.28%) |
Nov 24, 2021 | 429.72 | 433.89 | 428.75 | 433.10 | 2,337,512 | +2.91(+0.68%) |
Nov 23, 2021 | 419.49 | 430.56 | 419.48 | 430.19 | 2,969,558 | +9.23(+2.19%) |
Nov 22, 2021 | 426.04 | 426.94 | 420.82 | 420.96 | 2,710,773 | -2.37(-0.56%) |
Nov 19, 2021 | 431.15 | 432.41 | 422.85 | 423.33 | 3,675,358 | -9.11(-2.11%) |
Nov 18, 2021 | 431.73 | 432.94 | 431.93 | 432.44 | 2,156,483 | +0.50(+0.12%) |
Nov 17, 2021 | 433.32 | 436.76 | 431.73 | 431.94 | 2,368,969 | -0.65(-0.15%) |
Nov 16, 2021 | 435.82 | 440.98 | 432.34 | 432.58 | 3,511,530 | -1.13(-0.26%) |
Nov 15, 2021 | 440.64 | 440.84 | 433.43 | 433.72 | 2,961,826 | -7.88(-1.78%) |
Nov 12, 2021 | 443.21 | 443.53 | 439.76 | 441.60 | 2,712,251 | +1.54(+0.35%) |
Nov 11, 2021 | 442.57 | 443.39 | 438.18 | 440.06 | 2,335,330 | -2.42(-0.55%) |
Nov 10, 2021 | 447.75 | 442.47 | 2,929,169 | -4.28(-0.96%) | ||
Nov 09, 2021 | 445.09 | 446.87 | 442.85 | 446.75 | 2,762,488 | +1.66(+0.37%) |
Nov 08, 2021 | 439.54 | 446.60 | 437.10 | 445.09 | 2,368,841 | +6.55(+1.49%) |
Nov 05, 2021 | 440.48 | 444.03 | 437.35 | 438.54 | 3,019,383 | -0.91(-0.21%) |
Nov 04, 2021 | 440.26 | 441.14 | 435.03 | 439.45 | 2,616,445 | -0.55(-0.12%) |
Nov 03, 2021 | 433.35 | 440.18 | 430.10 | 440.00 | 2,534,218 | +5.09(+1.17%) |
Nov 02, 2021 | 438.97 | 439.14 | 433.31 | 434.91 | 2,702,522 | -1.99(-0.46%) |
Nov 01, 2021 | 444.32 | 443.27 | 434.08 | 436.90 | 2,289,981 | -6.12(-1.38%) |
Oct 29, 2021 | 437.19 | 443.91 | 435.89 | 443.02 | 2,596,132 | +4.84(+1.10%) |
Oct 28, 2021 | 435.83 | 440.55 | 435.37 | 438.18 | 1,738,635 | +1.89(+0.43%) |
Oct 27, 2021 | 437.41 | 442.99 | 436.30 | 436.30 | 3,680,082 | -1.12(-0.26%) |
Oct 26, 2021 | 433.42 | 440.37 | 437.41 | 3,227,130 | +4.95(+1.15%) | |
Oct 25, 2021 | 432.95 | 435.48 | 429.52 | 432.46 | 3,693,508 | +0.32(+0.07%) |
Oct 22, 2021 | 424.13 | 432.26 | 424.13 | 432.14 | 2,843,923 | +6.62(+1.56%) |
Oct 21, 2021 | 419.00 | 425.73 | 419.00 | 425.52 | 2,562,241 | +6.92(+1.65%) |
Oct 20, 2021 | 410.82 | 419.03 | 410.67 | 418.60 | 2,875,755 | +10.30(+2.52%) |
Oct 19, 2021 | 410.66 | 411.61 | 407.36 | 408.30 | 1,680,113 | -0.23(-0.06%) |
Oct 18, 2021 | 411.78 | 411.78 | 407.78 | 408.53 | 2,320,524 | -3.32(-0.81%) |
Oct 15, 2021 | 406.06 | 414.18 | 405.53 | 411.85 | 3,442,676 | +7.42(+1.83%) |
Oct 14, 2021 | 409.53 | 417.07 | 401.97 | 404.43 | 6,276,746 | +16.17(+4.17%) |
Oct 13, 2021 | 388.06 | 389.95 | 383.02 | 388.26 | 3,141,099 | +0.30(+0.08%) |
Oct 12, 2021 | 389.76 | 392.90 | 387.06 | 387.96 | 2,510,918 | -1.68(-0.43%) |
Oct 11, 2021 | 392.54 | 395.63 | 388.89 | 389.64 | 2,248,468 | -3.34(-0.85%) |
Oct 08, 2021 | 391.01 | 393.62 | 387.38 | 392.98 | 2,091,555 | +3.62(+0.93%) |
Oct 07, 2021 | 381.73 | 392.70 | 381.68 | 389.37 | 2,924,727 | +10.05(+2.65%) |
Oct 06, 2021 | 375.94 | 379.82 | 371.22 | 379.31 | 2,919,576 | +0.79(+0.21%) |
Oct 05, 2021 | 374.59 | 381.00 | 374.49 | 378.52 | 3,398,966 | +6.18(+1.66%) |
Oct 04, 2021 | 376.78 | 380.18 | 370.18 | 372.35 | 3,195,890 | -5.21(-1.38%) |
Oct 01, 2021 | 376.76 | 378.77 | 368.60 | 377.56 | 3,270,524 | +1.63(+0.43%) |
Sep 30, 2021 | 386.28 | 388.20 | 375.66 | 375.93 | 3,929,466 | -9.30(-2.41%) |
Sep 29, 2021 | 381.96 | 386.62 | 380.80 | 385.24 | 2,137,384 | +1.72(+0.45%) |
Sep 28, 2021 | 387.34 | 388.69 | 381.98 | 383.51 | 3,237,813 | -6.40(-1.64%) |
Sep 27, 2021 | 392.38 | 396.53 | 389.65 | 389.91 | 2,710,881 | -1.74(-0.44%) |
Sep 24, 2021 | 391.52 | 392.43 | 389.88 | 391.65 | 2,027,223 | -0.91(-0.23%) |
Sep 23, 2021 | 394.27 | 399.13 | 392.07 | 392.57 | 2,787,050 | -0.64(-0.16%) |
Sep 22, 2021 | 389.60 | 396.39 | 389.60 | 393.21 | 3,772,392 | -3.50(-0.88%) |
Sep 21, 2021 | 399.28 | 402.91 | 396.59 | 396.71 | 2,475,996 | -0.35(-0.09%) |
Sep 20, 2021 | 401.12 | 403.41 | 393.23 | 397.06 | 2,910,071 | -7.18(-1.78%) |
Sep 17, 2021 | 399.25 | 405.13 | 399.25 | 404.24 | 4,712,810 | +3.19(+0.80%) |
Sep 16, 2021 | 403.77 | 407.36 | 399.24 | 401.05 | 2,351,799 | -0.65(-0.16%) |
Sep 15, 2021 | 396.89 | 405.45 | 393.98 | 401.70 | 3,306,140 | +4.79(+1.21%) |
Sep 14, 2021 | 401.77 | 401.77 | 395.78 | 396.91 | 2,993,216 | -1.90(-0.48%) |
Sep 13, 2021 | 392.52 | 401.02 | 391.05 | 398.81 | 3,189,226 | +10.21(+2.63%) |
Sep 10, 2021 | 399.81 | 400.23 | 387.33 | 388.61 | 4,388,320 | -8.84(-2.22%) |
Sep 09, 2021 | 398.20 | 402.88 | 396.85 | 397.45 | 3,659,543 | -0.81(-0.20%) |
Sep 08, 2021 | 403.81 | 405.42 | 397.11 | 398.25 | 2,359,708 | -5.61(-1.39%) |
Sep 07, 2021 | 402.96 | 404.84 | 400.35 | 403.86 | 2,003,286 | -1.55(-0.38%) |
Sep 03, 2021 | 404.52 | 406.51 | 403.26 | 405.41 | 1,673,941 | -0.81(-0.20%) |
Sep 02, 2021 | 401.87 | 406.89 | 400.98 | 406.23 | 3,272,457 | +6.10(+1.52%) |
Sep 01, 2021 | 399.35 | 402.55 | 394.27 | 400.13 | 2,121,845 | +1.04(+0.26%) |
Aug 31, 2021 | 399.80 | 403.38 | 397.12 | 399.10 | 4,432,054 | -1.95(-0.49%) |
Aug 30, 2021 | 401.48 | 403.22 | 400.65 | 401.04 | 1,339,795 | -0.44(-0.11%) |
Aug 27, 2021 | 400.76 | 403.01 | 398.95 | 401.48 | 1,691,410 | +1.83(+0.46%) |
Aug 26, 2021 | 402.45 | 404.00 | 399.44 | 399.65 | 1,444,960 | -2.77(-0.69%) |
Aug 25, 2021 | 404.44 | 406.14 | 402.14 | 402.42 | 2,022,583 | -3.52(-0.87%) |
Aug 24, 2021 | 407.96 | 408.37 | 404.32 | 405.94 | 1,689,072 | -1.87(-0.46%) |
Aug 23, 2021 | 412.80 | 412.80 | 407.37 | 407.81 | 2,504,051 | -4.17(-1.01%) |
Aug 20, 2021 | 410.68 | 413.56 | 409.30 | 411.98 | 2,505,235 | +1.75(+0.43%) |
Aug 19, 2021 | 398.24 | 410.68 | 398.24 | 410.24 | 3,342,581 | +10.13(+2.53%) |
Aug 18, 2021 | 403.97 | 404.20 | 399.88 | 400.10 | 3,167,756 | -4.28(-1.06%) |
Aug 17, 2021 | 399.89 | 405.07 | 399.44 | 404.38 | 2,354,601 | +4.38(+1.10%) |
Aug 16, 2021 | 392.93 | 400.20 | 390.52 | 400.00 | 2,479,947 | +7.23(+1.84%) |
Aug 13, 2021 | 390.29 | 393.13 | 389.17 | 392.77 | 1,604,016 | +3.56(+0.91%) |
Aug 12, 2021 | 390.21 | 391.87 | 387.62 | 389.21 | 2,023,531 | -1.71(-0.44%) |
Aug 11, 2021 | 395.99 | 396.85 | 390.70 | 390.92 | 1,608,865 | -3.87(-0.98%) |
Aug 10, 2021 | 393.57 | 396.58 | 391.71 | 394.79 | 1,503,868 | +0.87(+0.22%) |
Aug 09, 2021 | 397.83 | 399.06 | 393.42 | 393.92 | 1,574,665 | -4.07(-1.02%) |
Aug 06, 2021 | 395.01 | 399.57 | 395.01 | 397.99 | 2,027,794 | +3.77(+0.96%) |
Aug 05, 2021 | 404.65 | 404.83 | 391.06 | 394.23 | 3,753,409 | -9.92(-2.46%) |
Aug 04, 2021 | 404.64 | 406.18 | 402.39 | 404.15 | 2,081,267 | -0.34(-0.09%) |
Aug 03, 2021 | 398.66 | 404.67 | 398.31 | 404.49 | 2,604,049 | +6.07(+1.52%) |
Aug 02, 2021 | 396.51 | 399.26 | 395.78 | 398.42 | 1,884,241 | +3.21(+0.81%) |
Jul 30, 2021 | 393.81 | 396.70 | 393.32 | 395.21 | 1,944,430 | +0.14(+0.03%) |
Jul 29, 2021 | 394.31 | 395.56 | 391.57 | 395.08 | 1,666,223 | +2.79(+0.71%) |
Jul 28, 2021 | 397.39 | 397.39 | 390.02 | 392.29 | 2,552,166 | -5.69(-1.43%) |
Jul 27, 2021 | 395.00 | 398.13 | 392.57 | 397.97 | 2,743,365 | +1.50(+0.38%) |
Jul 26, 2021 | 399.63 | 400.44 | 393.95 | 396.48 | 2,328,752 | -3.99(-1.00%) |
Jul 23, 2021 | 400.66 | 402.04 | 398.83 | 400.47 | 1,681,243 | +1.85(+0.46%) |
Jul 22, 2021 | 398.86 | 399.63 | 396.66 | 398.62 | 1,483,127 | +1.08(+0.27%) |
Jul 21, 2021 | 399.85 | 400.02 | 393.88 | 397.53 | 1,944,108 | +1.60(+0.40%) |
Jul 20, 2021 | 394.04 | 400.50 | 393.67 | 395.93 | 3,324,058 | +3.75(+0.96%) |
Jul 19, 2021 | 399.60 | 402.22 | 390.03 | 392.18 | 3,766,705 | -10.20(-2.54%) |
Jul 16, 2021 | 403.98 | 404.87 | 400.41 | 402.38 | 2,738,367 | -0.34(-0.08%) |
Jul 15, 2021 | 394.92 | 404.33 | 390.40 | 402.72 | 3,698,716 | +5.09(+1.28%) |
Jul 14, 2021 | 403.41 | 405.10 | 396.30 | 397.63 | 3,690,340 | -3.64(-0.91%) |
Jul 13, 2021 | 399.20 | 402.37 | 398.56 | 401.27 | 3,075,900 | +2.40(+0.60%) |
Jul 12, 2021 | 394.06 | 399.22 | 393.38 | 398.88 | 2,923,168 | +3.77(+0.95%) |
Jul 09, 2021 | 395.51 | 396.20 | 393.69 | 395.11 | 2,168,337 | +2.07(+0.53%) |
Jul 08, 2021 | 392.12 | 393.88 | 388.36 | 393.04 | 2,119,985 | -1.64(-0.42%) |
Jul 07, 2021 | 393.42 | 395.17 | 390.40 | 394.68 | 2,368,153 | +1.34(+0.34%) |
Jul 06, 2021 | 391.81 | 394.20 | 388.97 | 393.33 | 2,727,730 | +0.86(+0.22%) |
Jul 02, 2021 | 388.38 | 392.96 | 387.22 | 392.47 | 2,067,755 | +4.29(+1.10%) |
Jul 01, 2021 | 385.44 | 388.49 | 385.23 | 388.19 | 2,793,533 | +4.27(+1.11%) |
Jun 30, 2021 | 381.14 | 384.84 | 380.43 | 383.92 | 2,999,411 | +2.24(+0.59%) |
Jun 29, 2021 | 385.38 | 386.56 | 381.08 | 381.68 | 2,564,078 | -3.22(-0.84%) |
Jun 28, 2021 | 388.24 | 388.28 | 381.51 | 384.90 | 3,330,828 | -3.35(-0.86%) |
Jun 25, 2021 | 383.59 | 393.06 | 382.56 | 388.24 | 17,657,396 | +5.83(+1.52%) |
Jun 24, 2021 | 381.89 | 385.57 | 380.47 | 382.41 | 3,451,537 | +3.17(+0.84%) |
Jun 23, 2021 | 381.41 | 382.54 | 378.96 | 379.24 | 3,068,767 | -3.00(-0.79%) |
Jun 22, 2021 | 384.08 | 384.12 | 381.41 | 382.24 | 4,135,310 | +0.59(+0.16%) |
Jun 21, 2021 | 373.31 | 382.73 | 373.16 | 381.65 | 4,004,558 | +8.34(+2.23%) |
Jun 18, 2021 | 371.30 | 376.46 | 371.27 | 373.31 | 5,759,092 | -6.26(-1.65%) |
Jun 17, 2021 | 378.28 | 380.25 | 376.95 | 379.57 | 3,697,643 | +0.10(+0.03%) |
Jun 16, 2021 | 383.15 | 385.11 | 378.92 | 379.47 | 3,486,923 | -2.89(-0.76%) |
Jun 15, 2021 | 382.06 | 383.53 | 378.73 | 382.37 | 2,979,179 | +1.07(+0.28%) |
Jun 14, 2021 | 379.52 | 381.59 | 377.44 | 381.30 | 2,800,328 | +1.21(+0.32%) |
Jun 11, 2021 | 385.30 | 385.31 | 377.11 | 380.08 | 3,239,496 | -3.44(-0.90%) |
Jun 10, 2021 | 383.92 | 384.82 | 380.64 | 383.52 | 4,222,642 | +0.37(+0.10%) |
Jun 09, 2021 | 385.28 | 387.62 | 382.60 | 383.15 | 2,015,980 | -0.61(-0.16%) |
Jun 08, 2021 | 382.79 | 384.72 | 380.90 | 383.76 | 3,194,268 | +1.42(+0.37%) |
Jun 07, 2021 | 388.75 | 388.99 | 380.85 | 382.34 | 3,511,067 | -5.15(-1.33%) |
Jun 04, 2021 | 392.57 | 392.61 | 386.54 | 387.49 | 3,131,266 | -2.22(-0.57%) |
Jun 03, 2021 | 385.44 | 391.42 | 384.81 | 389.70 | 2,387,850 | +2.02(+0.52%) |
Jun 02, 2021 | 390.83 | 390.83 | 386.46 | 387.69 | 2,337,586 | -0.83(-0.21%) |
Jun 01, 2021 | 395.21 | 395.21 | 387.98 | 388.52 | 2,302,428 | -4.97(-1.26%) |
May 28, 2021 | 394.23 | 396.88 | 391.67 | 393.48 | 2,478,975 | -0.75(-0.19%) |
May 27, 2021 | 396.35 | 396.53 | 392.01 | 394.23 | 2,137,563 | -0.49(-0.12%) |
May 26, 2021 | 393.66 | 396.71 | 392.62 | 394.72 | 1,993,116 | +0.15(+0.04%) |
May 25, 2021 | 393.42 | 395.34 | 390.59 | 394.56 | 2,418,851 | +2.01(+0.51%) |
May 24, 2021 | 393.91 | 395.38 | 391.57 | 392.56 | 1,975,742 | -0.65(-0.17%) |
May 21, 2021 | 392.38 | 399.89 | 391.13 | 393.21 | 4,497,109 | +2.86(+0.73%) |
May 20, 2021 | 391.20 | 395.31 | 390.05 | 390.35 | 2,204,442 | -0.82(-0.21%) |
May 19, 2021 | 391.16 | 392.34 | 386.16 | 391.17 | 2,913,524 | -0.84(-0.21%) |
May 18, 2021 | 391.35 | 394.48 | 388.09 | 392.01 | 2,820,647 | +1.67(+0.43%) |
May 17, 2021 | 390.99 | 394.05 | 390.28 | 390.34 | 1,658,173 | -1.12(-0.29%) |
May 14, 2021 | 392.60 | 394.12 | 390.22 | 391.46 | 2,170,074 | +1.19(+0.30%) |
May 13, 2021 | 388.10 | 394.69 | 386.22 | 390.27 | 2,761,893 | +3.05(+0.79%) |
May 12, 2021 | 390.97 | 392.46 | 386.57 | 387.23 | 3,023,512 | -6.05(-1.54%) |
May 11, 2021 | 402.07 | 403.39 | 392.23 | 393.27 | 3,165,679 | -8.78(-2.18%) |
May 10, 2021 | 400.50 | 406.92 | 399.50 | 402.05 | 2,611,496 | +3.10(+0.78%) |
May 07, 2021 | 396.43 | 400.27 | 395.53 | 398.96 | 1,947,214 | +2.56(+0.65%) |
May 06, 2021 | 394.51 | 398.19 | 394.10 | 396.40 | 3,202,189 | +2.36(+0.60%) |
May 05, 2021 | 392.13 | 394.28 | 388.59 | 394.04 | 2,900,262 | +1.11(+0.28%) |
May 04, 2021 | 387.33 | 394.01 | 385.44 | 392.93 | 3,388,858 | +5.20(+1.34%) |
May 03, 2021 | 383.05 | 388.56 | 382.60 | 387.73 | 2,688,889 | +6.78(+1.78%) |
Apr 30, 2021 | 383.05 | 383.87 | 380.52 | 380.95 | 2,437,180 | -2.63(-0.68%) |
Apr 29, 2021 | 378.99 | 384.16 | 378.56 | 383.58 | 2,090,017 | +6.65(+1.76%) |
Apr 28, 2021 | 377.49 | 379.22 | 375.70 | 376.93 | 1,974,253 | +0.09(+0.02%) |
Apr 27, 2021 | 377.00 | 378.59 | 374.74 | 376.84 | 1,840,880 | -1.30(-0.34%) |
Apr 26, 2021 | 381.92 | 382.10 | 377.52 | 378.14 | 1,719,141 | -4.25(-1.11%) |
Apr 23, 2021 | 377.91 | 384.00 | 376.84 | 382.39 | 2,369,448 | +3.60(+0.95%) |
Apr 22, 2021 | 380.61 | 380.91 | 375.59 | 378.79 | 2,846,225 | -2.17(-0.57%) |
Apr 21, 2021 | 381.01 | 383.51 | 377.74 | 380.96 | 2,589,172 | +2.18(+0.57%) |
Apr 20, 2021 | 372.41 | 380.07 | 371.99 | 378.78 | 3,505,150 | +6.39(+1.72%) |
Apr 19, 2021 | 372.55 | 375.78 | 371.08 | 372.39 | 3,104,451 | -1.12(-0.30%) |
Apr 16, 2021 | 376.29 | 376.29 | 368.20 | 373.51 | 4,744,969 | +0.96(+0.26%) |
Apr 15, 2021 | 362.99 | 374.80 | 362.99 | 372.55 | 4,697,433 | +13.74(+3.83%) |
Apr 14, 2021 | 358.54 | 361.09 | 357.81 | 358.82 | 2,936,078 | +1.08(+0.30%) |
Apr 13, 2021 | 359.41 | 362.33 | 357.58 | 357.74 | 2,776,585 | -1.70(-0.47%) |
Apr 12, 2021 | 357.72 | 362.83 | 357.29 | 359.44 | 3,200,203 | -0.02(-0.01%) |
Apr 09, 2021 | 351.86 | 359.75 | 350.57 | 359.46 | 2,599,756 | +10.90(+3.13%) |
Apr 08, 2021 | 346.86 | 350.49 | 346.86 | 348.56 | 2,540,243 | -0.72(-0.20%) |
Apr 07, 2021 | 347.89 | 349.50 | 344.41 | 349.27 | 2,260,117 | +1.21(+0.35%) |
Apr 06, 2021 | 352.27 | 353.24 | 346.49 | 348.06 | 2,824,340 | -5.55(-1.57%) |
Apr 05, 2021 | 353.08 | 355.95 | 351.19 | 353.61 | 2,836,330 | +2.97(+0.85%) |
Apr 01, 2021 | 355.54 | 356.01 | 349.38 | 350.64 | 3,117,216 | -4.78(-1.34%) |
Mar 31, 2021 | 356.12 | 360.13 | 355.16 | 355.42 | 3,513,719 | -1.42(-0.40%) |
Mar 30, 2021 | 360.65 | 362.88 | 355.16 | 356.84 | 3,209,635 | -5.25(-1.45%) |
Mar 29, 2021 | 359.51 | 363.47 | 358.21 | 362.10 | 2,868,807 | +2.47(+0.69%) |
Mar 26, 2021 | 355.04 | 360.18 | 353.71 | 359.63 | 3,098,373 | +5.15(+1.45%) |
Mar 25, 2021 | 354.01 | 355.46 | 347.13 | 354.48 | 3,163,062 | +0.47(+0.13%) |
Mar 24, 2021 | 349.67 | 357.07 | 349.15 | 354.01 | 3,566,912 | +2.01(+0.57%) |
Mar 23, 2021 | 352.34 | 354.91 | 350.78 | 352.01 | 3,243,960 | +1.57(+0.45%) |
Mar 22, 2021 | 348.66 | 352.08 | 343.99 | 350.44 | 3,669,325 | +1.22(+0.35%) |
Mar 19, 2021 | 345.72 | 353.88 | 342.94 | 349.22 | 8,974,572 | +3.37(+0.98%) |
Mar 18, 2021 | 337.08 | 348.01 | 336.57 | 345.85 | 3,466,794 | +9.43(+2.80%) |
Mar 17, 2021 | 339.27 | 342.04 | 336.08 | 336.42 | 2,756,419 | -2.31(-0.68%) |
Mar 16, 2021 | 337.71 | 339.45 | 336.16 | 338.73 | 3,040,255 | +0.69(+0.20%) |
Mar 15, 2021 | 340.94 | 341.92 | 335.82 | 338.04 | 2,453,487 | -2.04(-0.60%) |
Mar 12, 2021 | 337.36 | 340.85 | 336.24 | 340.09 | 2,186,458 | +3.98(+1.19%) |
Mar 11, 2021 | 333.88 | 338.83 | 333.03 | 336.10 | 2,647,932 | +3.33(+1.00%) |
Mar 10, 2021 | 336.07 | 337.42 | 331.72 | 332.77 | 3,164,065 | -2.26(-0.68%) |
Mar 09, 2021 | 335.93 | 343.86 | 334.43 | 335.04 | 4,493,501 | +1.72(+0.52%) |
Mar 08, 2021 | 330.31 | 336.96 | 328.96 | 333.31 | 3,592,409 | +2.92(+0.88%) |
Mar 05, 2021 | 318.90 | 331.52 | 318.89 | 330.39 | 4,793,764 | +12.65(+3.98%) |
Mar 04, 2021 | 318.08 | 324.43 | 316.66 | 317.74 | 5,241,967 | +0.89(+0.28%) |
Mar 03, 2021 | 317.27 | 321.88 | 316.76 | 316.85 | 3,192,731 | -1.69(-0.53%) |
Mar 02, 2021 | 318.87 | 321.42 | 317.82 | 318.53 | 2,698,419 | -0.01(-0.00%) |
Mar 01, 2021 | 318.26 | 322.59 | 317.62 | 318.54 | 4,410,673 | +2.31(+0.73%) |
Feb 26, 2021 | 314.64 | 321.64 | 313.97 | 316.23 | 5,704,610 | +3.19(+1.02%) |
Feb 25, 2021 | 315.07 | 317.54 | 311.60 | 313.04 | 2,918,703 | -3.18(-1.01%) |
Feb 24, 2021 | 312.68 | 317.54 | 310.35 | 316.22 | 3,528,916 | +2.57(+0.82%) |
Feb 23, 2021 | 314.06 | 317.87 | 310.92 | 313.65 | 3,388,782 | +1.78(+0.57%) |
Feb 22, 2021 | 306.02 | 313.21 | 304.93 | 311.87 | 2,824,227 | +2.91(+0.94%) |
Feb 19, 2021 | 312.92 | 313.02 | 308.51 | 308.95 | 2,430,710 | -3.65(-1.17%) |
Feb 18, 2021 | 310.21 | 313.71 | 309.55 | 312.60 | 2,504,026 | +1.48(+0.47%) |
Feb 17, 2021 | 307.76 | 312.78 | 306.73 | 311.12 | 2,770,931 | +2.13(+0.69%) |
Feb 16, 2021 | 312.12 | 313.96 | 306.96 | 308.99 | 4,558,460 | -3.45(-1.10%) |
Feb 12, 2021 | 315.71 | 316.40 | 312.10 | 312.44 | 2,900,526 | -4.60(-1.45%) |
Feb 11, 2021 | 318.87 | 320.44 | 315.54 | 317.04 | 2,916,807 | -0.31(-0.10%) |
Feb 10, 2021 | 316.65 | 319.60 | 313.89 | 317.35 | 4,324,239 | +3.59(+1.14%) |
Feb 09, 2021 | 308.31 | 315.10 | 306.22 | 313.76 | 4,301,887 | +5.04(+1.63%) |
Feb 08, 2021 | 311.27 | 311.28 | 308.21 | 308.73 | 4,998,178 | -0.16(-0.05%) |
Feb 05, 2021 | 316.12 | 317.43 | 307.91 | 308.89 | 7,593,435 | -4.58(-1.46%) |
Feb 04, 2021 | 316.32 | 319.15 | 312.58 | 313.47 | 6,262,302 | -8.16(-2.54%) |
Feb 03, 2021 | 321.73 | 323.79 | 318.49 | 321.62 | 2,665,359 | -0.79(-0.25%) |
Feb 02, 2021 | 320.87 | 328.05 | 320.87 | 322.42 | 2,785,022 | +4.49(+1.41%) |