Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 238.44 | 249.58 | 249.18 | 1,458,681 | +10.10(+4.22%) | |
Jan 28, 2022 | 233.87 | 239.32 | 229.18 | 239.09 | 1,504,738 | +5.85(+2.51%) |
Jan 27, 2022 | 241.99 | 243.90 | 232.56 | 233.23 | 775,320 | -6.17(-2.58%) |
Jan 26, 2022 | 248.07 | 250.54 | 238.30 | 239.40 | 1,133,838 | -3.91(-1.61%) |
Jan 25, 2022 | 245.16 | 246.85 | 239.45 | 243.31 | 1,632,174 | -6.32(-2.53%) |
Jan 24, 2022 | 237.63 | 250.12 | 233.57 | 249.63 | 1,539,267 | +7.67(+3.17%) |
Jan 21, 2022 | 245.62 | 250.43 | 241.96 | 241.96 | 1,211,934 | -5.65(-2.28%) |
Jan 20, 2022 | 253.65 | 259.15 | 247.14 | 247.61 | 1,205,784 | -4.45(-1.77%) |
Jan 19, 2022 | 257.39 | 258.76 | 251.82 | 252.06 | 1,095,666 | -3.95(-1.54%) |
Jan 18, 2022 | 262.57 | 262.57 | 255.52 | 256.01 | 1,048,766 | -9.75(-3.67%) |
Jan 14, 2022 | 265.76 | 0 | -0.57(-0.21%) | |||
Jan 13, 2022 | 272.59 | 273.73 | 265.78 | 266.33 | 975,665 | -4.81(-1.77%) |
Jan 12, 2022 | 275.99 | 277.28 | 269.54 | 271.14 | 889,150 | -2.86(-1.04%) |
Jan 11, 2022 | 270.41 | 274.45 | 267.27 | 274.00 | 1,231,313 | +3.85(+1.43%) |
Jan 10, 2022 | 268.77 | 270.32 | 263.11 | 270.15 | 2,267,243 | -1.02(-0.38%) |
Jan 07, 2022 | 275.89 | 279.22 | 271.06 | 271.17 | 1,027,172 | -5.11(-1.85%) |
Jan 06, 2022 | 276.22 | 279.50 | 272.19 | 276.28 | 888,293 | +0.36(+0.13%) |
Jan 05, 2022 | 287.88 | 288.97 | 275.68 | 275.91 | 847,566 | -12.57(-4.36%) |
Jan 04, 2022 | 292.29 | 292.81 | 285.47 | 288.48 | 855,275 | -2.88(-0.99%) |
Jan 03, 2022 | 289.20 | 292.60 | 286.71 | 291.36 | 731,275 | +3.56(+1.24%) |
Dec 31, 2021 | 288.44 | 290.81 | 287.80 | 287.80 | 628,419 | -1.29(-0.44%) |
Dec 30, 2021 | 288.64 | 292.73 | 288.28 | 289.08 | 634,268 | +0.56(+0.19%) |
Dec 29, 2021 | 288.41 | 289.41 | 286.21 | 288.52 | 672,967 | +0.09(+0.03%) |
Dec 28, 2021 | 291.15 | 293.26 | 288.02 | 288.44 | 676,659 | -3.05(-1.04%) |
Dec 27, 2021 | 289.24 | 291.55 | 287.21 | 291.48 | 669,399 | +2.36(+0.82%) |
Dec 23, 2021 | 287.29 | 290.05 | 285.68 | 289.12 | 591,670 | +3.06(+1.07%) |
Dec 22, 2021 | 283.02 | 286.17 | 281.74 | 286.07 | 676,688 | +2.30(+0.81%) |
Dec 21, 2021 | 278.15 | 283.95 | 277.72 | 283.77 | 1,011,396 | +8.27(+3.00%) |
Dec 20, 2021 | 274.68 | 276.80 | 271.45 | 275.50 | 1,364,039 | -3.78(-1.35%) |
Dec 17, 2021 | 273.97 | 281.58 | 270.96 | 279.28 | 1,391,028 | +4.28(+1.56%) |
Dec 16, 2021 | 285.48 | 285.48 | 273.63 | 275.00 | 1,640,689 | -8.39(-2.96%) |
Dec 15, 2021 | 277.09 | 283.71 | 273.01 | 283.39 | 1,044,090 | +6.18(+2.23%) |
Dec 14, 2021 | 277.93 | 281.15 | 275.11 | 277.21 | 1,666,200 | -3.24(-1.16%) |
Dec 13, 2021 | 283.67 | 284.63 | 278.32 | 280.45 | 962,798 | -4.40(-1.54%) |
Dec 10, 2021 | 288.63 | 290.34 | 283.26 | 284.85 | 1,005,399 | -1.69(-0.59%) |
Dec 09, 2021 | 292.93 | 294.70 | 286.20 | 286.54 | 753,002 | -8.33(-2.83%) |
Dec 08, 2021 | 292.53 | 295.94 | 290.10 | 294.87 | 1,345,156 | +2.48(+0.85%) |
Dec 07, 2021 | 287.89 | 294.99 | 287.80 | 292.38 | 947,839 | +9.45(+3.34%) |
Dec 06, 2021 | 279.91 | 284.86 | 274.53 | 282.94 | 897,545 | +4.86(+1.75%) |
Dec 03, 2021 | 287.60 | 287.60 | 275.45 | 278.08 | 701,219 | -7.72(-2.70%) |
Dec 02, 2021 | 279.88 | 286.74 | 278.38 | 285.80 | 924,851 | +6.81(+2.44%) |
Dec 01, 2021 | 292.23 | 293.83 | 278.71 | 278.99 | 828,079 | -7.58(-2.65%) |
Nov 30, 2021 | 289.56 | 291.29 | 282.42 | 286.57 | 746,725 | -4.72(-1.62%) |
Nov 29, 2021 | 295.88 | 296.98 | 289.32 | 291.29 | 1,053,264 | +0.02(+0.01%) |
Nov 26, 2021 | 293.85 | 296.59 | 287.67 | 291.27 | 1,322,656 | -10.74(-3.56%) |
Nov 24, 2021 | 298.14 | 302.44 | 296.21 | 302.02 | 438,068 | +1.59(+0.53%) |
Nov 23, 2021 | 301.78 | 303.91 | 296.02 | 300.43 | 1,659,373 | -2.12(-0.70%) |
Nov 22, 2021 | 308.31 | 309.33 | 301.97 | 302.55 | 374,975 | -4.20(-1.37%) |
Nov 19, 2021 | 307.85 | 309.84 | 306.25 | 306.75 | 276,073 | -2.46(-0.80%) |
Nov 18, 2021 | 312.83 | 309.34 | 308.29 | 309.21 | 403,968 | -1.96(-0.63%) |
Nov 17, 2021 | 314.10 | 314.41 | 310.19 | 311.17 | 365,151 | -4.11(-1.30%) |
Nov 16, 2021 | 312.63 | 315.58 | 311.53 | 315.28 | 185,108 | +1.32(+0.42%) |
Nov 15, 2021 | 317.63 | 317.95 | 312.63 | 313.96 | 418,581 | -2.38(-0.75%) |
Nov 12, 2021 | 315.90 | 316.98 | 315.09 | 316.34 | 339,540 | +1.15(+0.36%) |
Nov 11, 2021 | 313.91 | 316.46 | 313.63 | 315.19 | 391,595 | +2.45(+0.78%) |
Nov 10, 2021 | 317.42 | 312.74 | 347,615 | -6.87(-2.15%) | ||
Nov 09, 2021 | 320.81 | 321.63 | 316.98 | 319.61 | 436,719 | -1.56(-0.49%) |
Nov 08, 2021 | 321.85 | 323.65 | 320.33 | 321.17 | 355,636 | +1.59(+0.50%) |
Nov 05, 2021 | 319.85 | 322.23 | 317.11 | 319.58 | 412,450 | +2.57(+0.81%) |
Nov 04, 2021 | 316.61 | 319.73 | 315.47 | 317.01 | 549,163 | +1.67(+0.53%) |
Nov 03, 2021 | 309.13 | 316.62 | 309.13 | 315.34 | 656,077 | +5.59(+1.81%) |
Nov 02, 2021 | 310.29 | 310.70 | 307.66 | 309.75 | 366,626 | +0.28(+0.09%) |
Nov 01, 2021 | 303.47 | 310.08 | 305.85 | 309.47 | 512,817 | +7.86(+2.61%) |
Oct 29, 2021 | 300.20 | 302.28 | 300.11 | 301.62 | 322,740 | +0.38(+0.13%) |
Oct 28, 2021 | 296.30 | 301.31 | 296.25 | 301.23 | 487,301 | +6.89(+2.34%) |
Oct 27, 2021 | 298.85 | 299.48 | 294.19 | 294.35 | 296,347 | -5.30(-1.77%) |
Oct 26, 2021 | 301.73 | 299.64 | 381,750 | -1.81(-0.60%) | ||
Oct 25, 2021 | 298.70 | 302.02 | 298.28 | 301.45 | 381,087 | +3.26(+1.09%) |
Oct 22, 2021 | 298.93 | 299.56 | 296.03 | 298.19 | 212,072 | -1.21(-0.40%) |
Oct 21, 2021 | 297.25 | 300.63 | 297.25 | 299.40 | 320,974 | +1.68(+0.56%) |
Oct 20, 2021 | 297.13 | 299.12 | 296.20 | 297.72 | 343,416 | +0.90(+0.30%) |
Oct 19, 2021 | 296.00 | 298.50 | 295.35 | 296.82 | 317,842 | +1.87(+0.64%) |
Oct 18, 2021 | 292.86 | 295.25 | 292.51 | 294.94 | 222,328 | +0.09(+0.03%) |
Oct 15, 2021 | 299.54 | 299.54 | 294.73 | 294.86 | 418,052 | -1.05(-0.35%) |
Oct 14, 2021 | 294.60 | 296.75 | 294.15 | 295.90 | 410,202 | +4.36(+1.49%) |
Oct 13, 2021 | 290.44 | 291.55 | 288.33 | 291.55 | 449,236 | +2.10(+0.73%) |
Oct 12, 2021 | 288.27 | 290.64 | 288.08 | 289.45 | 238,825 | +2.27(+0.79%) |
Oct 11, 2021 | 288.73 | 291.34 | 286.98 | 287.18 | 201,109 | -1.83(-0.63%) |
Oct 08, 2021 | 292.75 | 293.07 | 288.55 | 289.02 | 364,491 | -3.43(-1.17%) |
Oct 07, 2021 | 289.67 | 294.95 | 289.67 | 292.44 | 494,302 | +4.86(+1.69%) |
Oct 06, 2021 | 285.65 | 288.17 | 284.02 | 287.58 | 308,134 | -1.15(-0.40%) |
Oct 05, 2021 | 288.33 | 292.03 | 287.47 | 288.73 | 576,561 | +1.65(+0.57%) |
Oct 04, 2021 | 291.17 | 291.17 | 285.64 | 287.08 | 574,673 | -4.97(-1.70%) |
Oct 01, 2021 | 289.87 | 293.65 | 285.54 | 292.06 | 1,158,652 | +4.01(+1.39%) |
Sep 30, 2021 | 292.31 | 293.24 | 287.99 | 288.05 | 685,865 | -2.40(-0.83%) |
Sep 29, 2021 | 293.73 | 293.94 | 289.85 | 290.45 | 368,607 | -1.64(-0.56%) |
Sep 28, 2021 | 298.75 | 298.75 | 291.68 | 292.09 | 345,893 | -8.94(-2.97%) |
Sep 27, 2021 | 298.81 | 302.12 | 297.04 | 301.03 | 427,412 | +2.71(+0.91%) |
Sep 24, 2021 | 298.20 | 299.78 | 296.37 | 298.32 | 490,888 | -2.09(-0.70%) |
Sep 23, 2021 | 296.97 | 300.91 | 295.78 | 300.41 | 768,026 | +5.52(+1.87%) |
Sep 22, 2021 | 292.13 | 296.98 | 292.13 | 294.89 | 600,125 | +4.62(+1.59%) |
Sep 21, 2021 | 291.38 | 292.15 | 287.88 | 290.27 | 295,963 | +1.50(+0.52%) |
Sep 20, 2021 | 289.84 | 291.97 | 285.21 | 288.77 | 504,691 | -7.82(-2.64%) |
Sep 17, 2021 | 295.70 | 297.19 | 294.09 | 296.60 | 402,833 | +0.35(+0.12%) |
Sep 16, 2021 | 295.11 | 297.25 | 293.15 | 296.24 | 409,486 | +0.86(+0.29%) |
Sep 15, 2021 | 292.47 | 295.74 | 290.92 | 295.38 | 469,854 | +3.11(+1.06%) |
Sep 14, 2021 | 296.88 | 296.91 | 291.21 | 292.27 | 379,586 | -3.40(-1.15%) |
Sep 13, 2021 | 297.09 | 297.09 | 291.76 | 295.67 | 468,314 | +0.39(+0.13%) |
Sep 10, 2021 | 299.73 | 299.73 | 294.88 | 295.28 | 333,466 | -2.72(-0.91%) |
Sep 09, 2021 | 297.21 | 301.20 | 296.51 | 298.00 | 338,178 | +0.66(+0.22%) |
Sep 08, 2021 | 300.42 | 300.42 | 295.72 | 297.34 | 484,658 | -4.04(-1.34%) |
Sep 07, 2021 | 303.48 | 304.89 | 301.23 | 301.38 | 415,143 | -2.53(-0.83%) |
Sep 03, 2021 | 304.05 | 304.93 | 303.07 | 303.91 | 406,758 | -0.93(-0.31%) |
Sep 02, 2021 | 303.72 | 305.65 | 302.83 | 304.84 | 586,963 | +2.61(+0.86%) |
Sep 01, 2021 | 300.48 | 303.20 | 298.87 | 302.23 | 351,732 | +2.69(+0.90%) |
Aug 31, 2021 | 298.54 | 300.23 | 297.48 | 299.55 | 298,282 | +0.63(+0.21%) |
Aug 30, 2021 | 300.90 | 300.94 | 297.89 | 298.92 | 412,131 | -0.78(-0.26%) |
Aug 27, 2021 | 291.97 | 300.69 | 291.84 | 299.70 | 573,905 | +8.34(+2.86%) |
Aug 26, 2021 | 293.26 | 295.28 | 290.60 | 291.36 | 423,263 | -2.94(-1.00%) |
Aug 25, 2021 | 293.28 | 295.78 | 292.00 | 294.30 | 398,849 | +1.02(+0.35%) |
Aug 24, 2021 | 291.50 | 293.47 | 290.43 | 293.28 | 410,160 | +3.23(+1.11%) |
Aug 23, 2021 | 286.21 | 290.62 | 286.21 | 290.06 | 766,452 | +6.33(+2.23%) |
Aug 20, 2021 | 278.66 | 284.38 | 278.18 | 283.73 | 721,731 | +4.97(+1.78%) |
Aug 19, 2021 | 279.48 | 281.58 | 277.60 | 278.76 | 568,690 | -3.51(-1.24%) |
Aug 18, 2021 | 284.18 | 286.93 | 282.08 | 282.27 | 378,718 | -1.98(-0.70%) |
Aug 17, 2021 | 285.42 | 286.12 | 280.71 | 284.25 | 578,656 | -3.93(-1.36%) |
Aug 16, 2021 | 290.17 | 290.17 | 286.86 | 288.18 | 421,547 | -3.17(-1.09%) |
Aug 13, 2021 | 294.44 | 294.44 | 290.79 | 291.34 | 487,215 | -3.32(-1.13%) |
Aug 12, 2021 | 294.82 | 295.09 | 293.22 | 294.67 | 424,276 | -0.55(-0.19%) |
Aug 11, 2021 | 295.47 | 295.47 | 290.99 | 295.21 | 489,559 | +0.00(+0.00%) |
Aug 10, 2021 | 296.49 | 297.38 | 294.35 | 295.21 | 593,574 | -0.93(-0.31%) |
Aug 09, 2021 | 296.34 | 297.39 | 294.37 | 296.14 | 260,152 | -0.87(-0.29%) |
Aug 06, 2021 | 299.01 | 299.65 | 295.15 | 297.02 | 275,520 | -0.12(-0.04%) |
Aug 05, 2021 | 292.63 | 297.30 | 292.63 | 297.13 | 335,408 | +5.38(+1.84%) |
Aug 04, 2021 | 291.42 | 295.23 | 291.35 | 291.75 | 198,028 | -1.67(-0.57%) |
Aug 03, 2021 | 294.04 | 294.71 | 289.15 | 293.42 | 381,222 | +0.00(+0.00%) |
Aug 02, 2021 | 295.84 | 297.77 | 292.88 | 293.42 | 450,720 | -0.68(-0.23%) |
Jul 30, 2021 | 294.35 | 297.97 | 293.29 | 294.10 | 327,473 | -1.79(-0.61%) |
Jul 29, 2021 | 296.39 | 298.77 | 295.63 | 295.89 | 286,382 | +1.50(+0.51%) |
Jul 28, 2021 | 290.18 | 296.21 | 289.50 | 294.39 | 907,541 | +5.45(+1.89%) |
Jul 27, 2021 | 291.73 | 291.90 | 284.87 | 288.94 | 492,225 | -4.13(-1.41%) |
Jul 26, 2021 | 294.32 | 295.92 | 291.91 | 293.07 | 473,748 | -0.87(-0.30%) |
Jul 23, 2021 | 293.93 | 294.24 | 290.02 | 293.94 | 426,686 | +1.44(+0.49%) |
Jul 22, 2021 | 295.62 | 295.90 | 291.12 | 292.50 | 335,166 | -3.76(-1.27%) |
Jul 21, 2021 | 292.45 | 296.27 | 291.80 | 296.26 | 549,633 | +5.53(+1.90%) |
Jul 20, 2021 | 283.19 | 292.03 | 281.62 | 290.73 | 658,178 | +8.71(+3.09%) |
Jul 19, 2021 | 278.88 | 285.75 | 277.82 | 282.02 | 824,500 | -2.12(-0.75%) |
Jul 16, 2021 | 289.67 | 290.13 | 283.64 | 284.14 | 671,531 | -3.11(-1.08%) |
Jul 15, 2021 | 289.15 | 290.16 | 283.26 | 287.25 | 739,481 | -3.06(-1.05%) |
Jul 14, 2021 | 298.36 | 298.85 | 289.87 | 290.30 | 614,128 | -6.09(-2.05%) |
Jul 13, 2021 | 300.33 | 300.76 | 296.27 | 296.39 | 578,909 | -5.49(-1.82%) |
Jul 12, 2021 | 301.31 | 302.56 | 299.20 | 301.88 | 345,503 | -0.18(-0.06%) |
Jul 09, 2021 | 299.52 | 302.24 | 297.92 | 302.06 | 434,166 | +5.58(+1.88%) |
Jul 08, 2021 | 292.50 | 299.04 | 289.88 | 296.48 | 487,954 | -2.22(-0.74%) |
Jul 07, 2021 | 302.21 | 303.30 | 295.94 | 298.70 | 458,012 | -3.18(-1.05%) |
Jul 06, 2021 | 305.50 | 305.50 | 299.49 | 301.88 | 362,172 | -2.92(-0.96%) |
Jul 02, 2021 | 309.22 | 309.22 | 304.41 | 304.80 | 416,834 | -3.03(-0.98%) |
Jul 01, 2021 | 306.62 | 308.34 | 305.12 | 307.83 | 414,257 | +2.32(+0.76%) |
Jun 30, 2021 | 305.19 | 306.59 | 302.94 | 305.50 | 575,444 | -0.40(-0.13%) |
Jun 29, 2021 | 307.44 | 307.81 | 304.93 | 305.91 | 879,919 | -0.84(-0.27%) |
Jun 28, 2021 | 307.87 | 308.35 | 304.72 | 306.75 | 468,944 | +0.70(+0.23%) |
Jun 25, 2021 | 306.31 | 307.46 | 304.97 | 306.05 | 427,417 | +0.71(+0.23%) |
Jun 24, 2021 | 303.47 | 305.52 | 303.35 | 305.35 | 612,847 | +3.95(+1.31%) |
Jun 23, 2021 | 300.07 | 302.43 | 299.68 | 301.40 | 433,064 | +1.62(+0.54%) |
Jun 22, 2021 | 297.71 | 300.20 | 295.52 | 299.78 | 329,376 | +1.70(+0.57%) |
Jun 21, 2021 | 294.56 | 298.94 | 291.97 | 298.08 | 768,998 | +5.23(+1.79%) |
Jun 18, 2021 | 293.75 | 296.83 | 291.06 | 292.85 | 338,800 | -4.90(-1.65%) |
Jun 17, 2021 | 297.31 | 299.08 | 294.06 | 297.75 | 413,872 | +0.02(+0.01%) |
Jun 16, 2021 | 298.28 | 299.34 | 294.31 | 297.73 | 616,968 | -0.95(-0.32%) |
Jun 15, 2021 | 300.93 | 301.01 | 296.90 | 298.68 | 350,071 | -2.60(-0.86%) |
Jun 14, 2021 | 301.34 | 302.74 | 300.15 | 301.28 | 249,005 | +0.30(+0.10%) |
Jun 11, 2021 | 299.45 | 300.98 | 298.45 | 300.98 | 296,123 | +3.14(+1.05%) |
Jun 10, 2021 | 297.98 | 298.68 | 295.23 | 297.84 | 389,122 | +0.50(+0.17%) |
Jun 09, 2021 | 300.29 | 300.78 | 296.72 | 297.34 | 627,199 | -1.62(-0.54%) |
Jun 08, 2021 | 297.41 | 299.76 | 294.65 | 298.96 | 559,534 | +3.17(+1.07%) |
Jun 07, 2021 | 291.23 | 296.72 | 291.22 | 295.79 | 558,451 | +4.87(+1.67%) |
Jun 04, 2021 | 289.99 | 291.28 | 289.86 | 290.92 | 436,104 | +2.47(+0.86%) |
Jun 03, 2021 | 288.99 | 290.07 | 286.05 | 288.45 | 473,832 | -2.68(-0.92%) |
Jun 02, 2021 | 293.09 | 293.09 | 289.39 | 291.13 | 342,921 | -1.74(-0.60%) |
Jun 01, 2021 | 293.67 | 293.75 | 290.12 | 292.87 | 351,920 | +0.77(+0.26%) |
May 28, 2021 | 293.84 | 294.31 | 291.60 | 292.10 | 431,163 | +0.31(+0.11%) |
May 27, 2021 | 291.58 | 292.63 | 289.53 | 291.79 | 497,078 | +1.92(+0.66%) |
May 26, 2021 | 285.74 | 290.37 | 285.74 | 289.87 | 760,774 | +4.84(+1.70%) |
May 25, 2021 | 287.26 | 289.48 | 284.94 | 285.03 | 543,094 | -1.22(-0.43%) |
May 24, 2021 | 286.17 | 287.89 | 284.86 | 286.25 | 475,664 | +1.90(+0.67%) |
May 21, 2021 | 287.13 | 287.80 | 284.19 | 284.35 | 576,795 | -0.07(-0.02%) |
May 20, 2021 | 281.30 | 284.92 | 280.10 | 284.42 | 944,269 | +3.42(+1.22%) |
May 19, 2021 | 276.83 | 281.11 | 275.92 | 281.00 | 888,791 | -1.29(-0.46%) |
May 18, 2021 | 282.90 | 287.07 | 282.04 | 282.29 | 722,689 | -0.19(-0.07%) |
May 17, 2021 | 281.74 | 283.01 | 279.16 | 282.49 | 671,189 | -1.31(-0.46%) |
May 14, 2021 | 278.86 | 284.47 | 278.15 | 283.80 | 797,711 | +7.81(+2.83%) |
May 13, 2021 | 275.06 | 280.00 | 271.22 | 275.99 | 745,876 | +2.90(+1.06%) |
May 12, 2021 | 279.83 | 281.11 | 272.77 | 273.09 | 979,512 | -9.51(-3.37%) |
May 11, 2021 | 274.88 | 284.76 | 272.92 | 282.61 | 1,319,146 | +0.61(+0.22%) |
May 10, 2021 | 291.11 | 291.16 | 282.00 | 282.00 | 580,727 | -10.35(-3.54%) |
May 07, 2021 | 289.66 | 294.40 | 288.99 | 292.35 | 619,471 | +3.85(+1.33%) |
May 06, 2021 | 289.73 | 289.73 | 283.21 | 288.49 | 1,001,307 | -1.43(-0.49%) |
May 05, 2021 | 293.32 | 294.11 | 288.55 | 289.93 | 443,997 | -2.58(-0.88%) |
May 04, 2021 | 296.51 | 296.51 | 289.77 | 292.50 | 631,443 | -6.68(-2.23%) |
May 03, 2021 | 302.76 | 302.80 | 298.61 | 299.18 | 542,536 | -1.22(-0.40%) |
Apr 30, 2021 | 301.16 | 304.34 | 299.01 | 300.40 | 374,078 | -4.05(-1.33%) |
Apr 29, 2021 | 309.58 | 309.58 | 301.31 | 304.44 | 291,372 | -2.21(-0.72%) |
Apr 28, 2021 | 305.68 | 307.92 | 303.65 | 306.66 | 261,963 | -0.19(-0.06%) |
Apr 27, 2021 | 307.59 | 308.31 | 305.65 | 306.85 | 246,165 | -0.11(-0.04%) |
Apr 26, 2021 | 303.72 | 307.61 | 302.94 | 306.95 | 493,811 | +4.67(+1.55%) |
Apr 23, 2021 | 298.73 | 303.33 | 298.30 | 302.28 | 463,694 | +4.92(+1.65%) |
Apr 22, 2021 | 298.23 | 302.50 | 295.62 | 297.36 | 259,260 | +0.02(+0.01%) |
Apr 21, 2021 | 289.61 | 297.56 | 287.63 | 297.34 | 856,486 | +7.29(+2.51%) |
Apr 20, 2021 | 292.93 | 295.35 | 286.56 | 290.05 | 901,529 | -4.23(-1.44%) |
Apr 19, 2021 | 298.12 | 298.47 | 291.91 | 294.29 | 398,682 | -5.43(-1.81%) |
Apr 16, 2021 | 300.93 | 300.93 | 297.27 | 299.71 | 318,860 | +0.18(+0.06%) |
Apr 15, 2021 | 300.85 | 300.85 | 297.51 | 299.54 | 315,621 | +1.56(+0.52%) |
Apr 14, 2021 | 296.11 | 301.81 | 296.11 | 297.98 | 666,026 | +2.01(+0.68%) |
Apr 13, 2021 | 294.82 | 296.55 | 291.85 | 295.97 | 448,315 | +1.36(+0.46%) |
Apr 12, 2021 | 296.67 | 296.67 | 292.37 | 294.61 | 345,039 | -2.20(-0.74%) |
Apr 09, 2021 | 296.88 | 297.61 | 294.59 | 296.81 | 708,861 | -0.58(-0.19%) |
Apr 08, 2021 | 295.55 | 298.02 | 293.73 | 297.39 | 462,332 | +3.58(+1.22%) |
Apr 07, 2021 | 299.63 | 299.63 | 292.82 | 293.81 | 556,656 | -6.11(-2.04%) |
Apr 06, 2021 | 301.23 | 302.78 | 299.31 | 299.93 | 883,100 | -0.86(-0.29%) |
Apr 05, 2021 | 302.41 | 303.35 | 298.37 | 300.79 | 702,388 | +2.00(+0.67%) |
Apr 01, 2021 | 297.61 | 300.55 | 296.86 | 298.79 | 822,769 | +4.14(+1.41%) |
Mar 31, 2021 | 290.26 | 296.35 | 290.26 | 294.65 | 1,119,888 | +6.81(+2.37%) |
Mar 30, 2021 | 282.75 | 288.93 | 280.73 | 287.84 | 786,910 | +4.42(+1.56%) |
Mar 29, 2021 | 290.18 | 292.53 | 282.77 | 283.42 | 752,489 | -8.66(-2.97%) |
Mar 26, 2021 | 290.44 | 292.48 | 285.53 | 292.08 | 568,518 | +3.78(+1.31%) |
Mar 25, 2021 | 279.25 | 289.44 | 277.60 | 288.30 | 837,085 | +5.28(+1.87%) |
Mar 24, 2021 | 295.65 | 296.05 | 282.80 | 283.01 | 667,345 | -9.29(-3.18%) |
Mar 23, 2021 | 300.19 | 300.99 | 290.85 | 292.30 | 595,885 | -9.95(-3.29%) |
Mar 22, 2021 | 303.04 | 304.66 | 300.13 | 302.25 | 442,978 | +0.34(+0.11%) |
Mar 19, 2021 | 297.76 | 303.35 | 295.60 | 301.91 | 751,495 | +4.06(+1.36%) |
Mar 18, 2021 | 306.74 | 307.78 | 297.16 | 297.85 | 456,769 | -12.01(-3.88%) |
Mar 17, 2021 | 304.14 | 311.15 | 301.88 | 309.86 | 417,068 | +2.17(+0.71%) |
Mar 16, 2021 | 312.29 | 312.36 | 304.79 | 307.68 | 565,388 | -4.62(-1.48%) |
Mar 15, 2021 | 309.99 | 312.49 | 308.61 | 312.31 | 321,027 | +2.29(+0.74%) |
Mar 12, 2021 | 308.11 | 310.79 | 305.97 | 310.01 | 651,289 | -0.20(-0.06%) |
Mar 11, 2021 | 305.20 | 310.40 | 304.86 | 310.21 | 936,423 | +9.76(+3.25%) |
Mar 10, 2021 | 301.52 | 305.39 | 299.61 | 300.45 | 892,990 | +3.59(+1.21%) |
Mar 09, 2021 | 293.32 | 299.32 | 293.19 | 296.86 | 839,629 | +9.73(+3.39%) |
Mar 08, 2021 | 292.30 | 295.63 | 286.16 | 287.12 | 761,073 | -3.70(-1.27%) |
Mar 05, 2021 | 290.37 | 291.12 | 274.60 | 290.83 | 1,636,803 | +4.59(+1.60%) |
Mar 04, 2021 | 296.28 | 298.59 | 281.14 | 286.23 | 1,704,072 | -11.66(-3.91%) |
Mar 03, 2021 | 306.28 | 307.96 | 297.47 | 297.89 | 1,368,707 | -7.85(-2.57%) |
Mar 02, 2021 | 313.38 | 313.38 | 305.60 | 305.75 | 438,181 | -8.12(-2.59%) |
Mar 01, 2021 | 309.37 | 314.71 | 308.94 | 313.87 | 771,437 | +10.61(+3.50%) |
Feb 26, 2021 | 303.35 | 308.02 | 297.11 | 303.26 | 761,812 | +1.50(+0.50%) |
Feb 25, 2021 | 314.26 | 314.94 | 300.68 | 301.76 | 785,096 | -13.35(-4.24%) |
Feb 24, 2021 | 309.22 | 316.24 | 306.96 | 315.11 | 479,744 | +6.40(+2.07%) |
Feb 23, 2021 | 307.69 | 310.30 | 297.17 | 308.71 | 941,205 | -4.60(-1.47%) |
Feb 22, 2021 | 317.58 | 319.37 | 312.63 | 313.31 | 517,837 | -6.88(-2.15%) |
Feb 19, 2021 | 316.89 | 322.81 | 316.55 | 320.19 | 510,020 | +6.54(+2.08%) |
Feb 18, 2021 | 315.96 | 315.96 | 311.03 | 313.66 | 405,992 | -5.50(-1.72%) |
Feb 17, 2021 | 319.32 | 319.82 | 313.48 | 319.16 | 792,150 | -2.94(-0.91%) |
Feb 16, 2021 | 329.50 | 330.89 | 320.98 | 322.10 | 549,673 | -4.74(-1.45%) |
Feb 12, 2021 | 325.04 | 327.64 | 322.77 | 326.83 | 384,072 | +0.37(+0.11%) |
Feb 11, 2021 | 328.71 | 329.59 | 322.01 | 326.46 | 500,838 | +0.11(+0.03%) |
Feb 10, 2021 | 331.96 | 332.76 | 323.35 | 326.35 | 734,571 | -3.20(-0.97%) |
Feb 09, 2021 | 327.55 | 331.68 | 327.08 | 329.55 | 815,929 | +2.17(+0.66%) |
Feb 08, 2021 | 322.72 | 327.49 | 321.98 | 327.38 | 1,048,996 | +7.57(+2.37%) |
Feb 05, 2021 | 317.72 | 319.91 | 315.29 | 319.81 | 689,696 | +5.31(+1.69%) |
Feb 04, 2021 | 309.35 | 314.99 | 309.35 | 314.51 | 598,321 | +6.32(+2.05%) |
Feb 03, 2021 | 308.68 | 310.22 | 305.06 | 308.18 | 658,786 | +0.37(+0.12%) |
Feb 02, 2021 | 306.01 | 308.47 | 303.53 | 307.81 | 614,871 | +5.66(+1.87%) |