Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 238.46 | 249.60 | 249.20 | 1,458,561 | +10.10(+4.22%) | |
Jan 28, 2022 | 233.89 | 239.34 | 229.20 | 239.11 | 1,504,613 | +5.85(+2.51%) |
Jan 27, 2022 | 242.01 | 243.92 | 232.58 | 233.25 | 775,255 | -6.17(-2.58%) |
Jan 26, 2022 | 248.09 | 250.56 | 238.32 | 239.42 | 1,133,744 | -3.91(-1.61%) |
Jan 25, 2022 | 245.19 | 246.87 | 239.47 | 243.33 | 1,632,039 | -6.32(-2.53%) |
Jan 24, 2022 | 237.65 | 250.15 | 233.59 | 249.65 | 1,539,139 | +7.67(+3.17%) |
Jan 21, 2022 | 245.64 | 250.45 | 241.98 | 241.98 | 1,211,834 | -5.65(-2.28%) |
Jan 20, 2022 | 253.67 | 259.18 | 247.16 | 247.63 | 1,205,684 | -4.45(-1.76%) |
Jan 19, 2022 | 257.41 | 258.78 | 251.84 | 252.08 | 1,095,575 | -3.95(-1.54%) |
Jan 18, 2022 | 262.59 | 262.59 | 255.54 | 256.03 | 1,048,679 | -9.75(-3.67%) |
Jan 14, 2022 | 265.78 | 0 | -0.57(-0.21%) | |||
Jan 13, 2022 | 272.62 | 273.76 | 265.80 | 266.35 | 975,584 | -4.81(-1.77%) |
Jan 12, 2022 | 276.01 | 277.30 | 269.56 | 271.16 | 889,076 | -2.86(-1.04%) |
Jan 11, 2022 | 270.44 | 274.47 | 267.29 | 274.02 | 1,231,212 | +3.85(+1.43%) |
Jan 10, 2022 | 268.80 | 270.34 | 263.13 | 270.17 | 2,267,056 | -1.02(-0.38%) |
Jan 07, 2022 | 275.92 | 279.25 | 271.08 | 271.19 | 1,027,087 | -5.11(-1.85%) |
Jan 06, 2022 | 276.24 | 279.52 | 272.21 | 276.30 | 888,219 | +0.36(+0.13%) |
Jan 05, 2022 | 287.91 | 288.99 | 275.70 | 275.94 | 847,495 | -12.57(-4.36%) |
Jan 04, 2022 | 292.31 | 292.84 | 285.49 | 288.51 | 855,204 | -2.88(-0.99%) |
Jan 03, 2022 | 289.23 | 292.62 | 286.73 | 291.39 | 731,215 | +3.56(+1.24%) |
Dec 31, 2021 | 288.47 | 290.84 | 287.82 | 287.82 | 628,367 | -1.29(-0.44%) |
Dec 30, 2021 | 288.67 | 292.75 | 288.30 | 289.11 | 634,216 | +0.56(+0.19%) |
Dec 29, 2021 | 288.43 | 289.43 | 286.24 | 288.55 | 672,911 | +0.09(+0.03%) |
Dec 28, 2021 | 291.17 | 293.28 | 288.05 | 288.46 | 676,603 | -3.05(-1.04%) |
Dec 27, 2021 | 289.26 | 291.57 | 287.23 | 291.50 | 669,343 | +2.36(+0.82%) |
Dec 23, 2021 | 287.31 | 290.07 | 285.70 | 289.15 | 591,621 | +3.06(+1.07%) |
Dec 22, 2021 | 283.05 | 286.19 | 281.76 | 286.09 | 676,632 | +2.30(+0.81%) |
Dec 21, 2021 | 278.18 | 283.97 | 277.74 | 283.79 | 1,011,313 | +8.27(+3.00%) |
Dec 20, 2021 | 274.70 | 276.82 | 271.48 | 275.52 | 1,363,926 | -3.78(-1.35%) |
Dec 17, 2021 | 273.99 | 281.60 | 270.99 | 279.31 | 1,390,913 | +4.28(+1.56%) |
Dec 16, 2021 | 285.50 | 285.50 | 273.65 | 275.02 | 1,640,553 | -8.39(-2.96%) |
Dec 15, 2021 | 277.12 | 283.73 | 273.03 | 283.41 | 1,044,004 | +6.18(+2.23%) |
Dec 14, 2021 | 277.95 | 281.17 | 275.13 | 277.23 | 1,666,062 | -3.24(-1.16%) |
Dec 13, 2021 | 283.70 | 284.65 | 278.35 | 280.47 | 962,719 | -4.40(-1.54%) |
Dec 10, 2021 | 288.66 | 290.37 | 283.28 | 284.87 | 1,005,316 | -1.69(-0.59%) |
Dec 09, 2021 | 292.96 | 294.72 | 286.23 | 286.56 | 752,940 | -8.33(-2.82%) |
Dec 08, 2021 | 292.55 | 295.96 | 290.12 | 294.89 | 1,345,045 | +2.48(+0.85%) |
Dec 07, 2021 | 287.91 | 295.02 | 287.82 | 292.41 | 947,761 | +9.45(+3.34%) |
Dec 06, 2021 | 279.94 | 284.88 | 274.55 | 282.96 | 897,470 | +4.86(+1.75%) |
Dec 03, 2021 | 287.62 | 287.62 | 275.47 | 278.10 | 701,161 | -7.72(-2.70%) |
Dec 02, 2021 | 279.91 | 286.76 | 278.40 | 285.82 | 924,775 | +6.81(+2.44%) |
Dec 01, 2021 | 292.25 | 293.86 | 278.73 | 279.01 | 828,010 | -7.58(-2.65%) |
Nov 30, 2021 | 289.58 | 291.32 | 282.44 | 286.60 | 746,663 | -4.72(-1.62%) |
Nov 29, 2021 | 295.91 | 297.01 | 289.35 | 291.32 | 1,053,177 | +0.02(+0.01%) |
Nov 26, 2021 | 293.88 | 296.62 | 287.70 | 291.30 | 1,322,547 | -10.74(-3.56%) |
Nov 24, 2021 | 298.17 | 302.47 | 296.23 | 302.04 | 438,032 | +1.59(+0.53%) |
Nov 23, 2021 | 301.81 | 303.94 | 296.05 | 300.45 | 1,659,236 | -2.12(-0.70%) |
Nov 22, 2021 | 308.33 | 309.35 | 301.99 | 302.57 | 374,944 | -4.20(-1.37%) |
Nov 19, 2021 | 307.87 | 309.86 | 306.27 | 306.77 | 276,050 | -2.46(-0.80%) |
Nov 18, 2021 | 312.86 | 309.36 | 308.31 | 309.23 | 403,934 | -1.96(-0.63%) |
Nov 17, 2021 | 314.12 | 314.44 | 310.22 | 311.20 | 365,120 | -4.11(-1.30%) |
Nov 16, 2021 | 312.66 | 315.60 | 311.56 | 315.31 | 185,093 | +1.32(+0.42%) |
Nov 15, 2021 | 317.65 | 317.98 | 312.66 | 313.98 | 418,546 | -2.38(-0.75%) |
Nov 12, 2021 | 315.93 | 317.01 | 315.11 | 316.37 | 339,512 | +1.15(+0.36%) |
Nov 11, 2021 | 313.93 | 316.49 | 313.65 | 315.22 | 391,563 | +2.45(+0.78%) |
Nov 10, 2021 | 317.45 | 312.77 | 347,587 | -6.87(-2.15%) | ||
Nov 09, 2021 | 320.83 | 321.66 | 317.01 | 319.63 | 436,683 | -1.56(-0.49%) |
Nov 08, 2021 | 321.87 | 323.68 | 320.36 | 321.19 | 355,607 | +1.59(+0.50%) |
Nov 05, 2021 | 319.88 | 322.25 | 317.13 | 319.61 | 412,416 | +2.57(+0.81%) |
Nov 04, 2021 | 316.63 | 319.75 | 315.50 | 317.04 | 549,118 | +1.67(+0.53%) |
Nov 03, 2021 | 309.16 | 316.64 | 309.16 | 315.37 | 656,023 | +5.59(+1.81%) |
Nov 02, 2021 | 310.31 | 310.73 | 307.68 | 309.77 | 366,596 | +0.27(+0.09%) |
Nov 01, 2021 | 303.49 | 310.11 | 305.87 | 309.50 | 512,775 | +7.86(+2.61%) |
Oct 29, 2021 | 300.23 | 302.31 | 300.14 | 301.64 | 322,713 | +0.38(+0.13%) |
Oct 28, 2021 | 296.32 | 301.34 | 296.27 | 301.26 | 487,261 | +6.89(+2.34%) |
Oct 27, 2021 | 298.87 | 299.50 | 294.21 | 294.37 | 296,323 | -5.30(-1.77%) |
Oct 26, 2021 | 301.76 | 299.67 | 381,718 | -1.81(-0.60%) | ||
Oct 25, 2021 | 298.73 | 302.04 | 298.30 | 301.47 | 381,055 | +3.26(+1.09%) |
Oct 22, 2021 | 298.95 | 299.58 | 296.06 | 298.22 | 212,054 | -1.21(-0.40%) |
Oct 21, 2021 | 297.27 | 300.66 | 297.27 | 299.42 | 320,948 | +1.68(+0.56%) |
Oct 20, 2021 | 297.16 | 299.15 | 296.22 | 297.75 | 343,388 | +0.90(+0.30%) |
Oct 19, 2021 | 296.03 | 298.52 | 295.37 | 296.84 | 317,816 | +1.87(+0.64%) |
Oct 18, 2021 | 292.89 | 295.27 | 292.53 | 294.97 | 222,309 | +0.09(+0.03%) |
Oct 15, 2021 | 299.56 | 299.56 | 294.75 | 294.88 | 418,017 | -1.05(-0.35%) |
Oct 14, 2021 | 294.62 | 296.77 | 294.17 | 295.93 | 410,168 | +4.36(+1.49%) |
Oct 13, 2021 | 290.46 | 291.57 | 288.36 | 291.57 | 449,199 | +2.10(+0.73%) |
Oct 12, 2021 | 288.30 | 290.67 | 288.11 | 289.47 | 238,805 | +2.27(+0.79%) |
Oct 11, 2021 | 288.76 | 291.36 | 287.00 | 287.21 | 201,092 | -1.83(-0.63%) |
Oct 08, 2021 | 292.77 | 293.09 | 288.57 | 289.04 | 364,461 | -3.43(-1.17%) |
Oct 07, 2021 | 289.69 | 294.98 | 289.69 | 292.47 | 494,261 | +4.86(+1.69%) |
Oct 06, 2021 | 285.68 | 288.20 | 284.05 | 287.61 | 308,108 | -1.15(-0.40%) |
Oct 05, 2021 | 288.36 | 292.05 | 287.49 | 288.76 | 576,513 | +1.65(+0.57%) |
Oct 04, 2021 | 291.19 | 291.19 | 285.67 | 287.11 | 574,625 | -4.98(-1.70%) |
Oct 01, 2021 | 289.89 | 293.67 | 285.57 | 292.08 | 1,158,556 | +4.01(+1.39%) |
Sep 30, 2021 | 292.34 | 293.26 | 288.01 | 288.07 | 685,808 | -2.40(-0.83%) |
Sep 29, 2021 | 293.75 | 293.97 | 289.88 | 290.47 | 368,576 | -1.64(-0.56%) |
Sep 28, 2021 | 298.77 | 298.77 | 291.70 | 292.11 | 345,864 | -8.94(-2.97%) |
Sep 27, 2021 | 298.83 | 302.15 | 297.07 | 301.05 | 427,377 | +2.71(+0.91%) |
Sep 24, 2021 | 298.23 | 299.81 | 296.39 | 298.34 | 490,847 | -2.09(-0.70%) |
Sep 23, 2021 | 296.99 | 300.93 | 295.81 | 300.43 | 767,962 | +5.52(+1.87%) |
Sep 22, 2021 | 292.15 | 297.00 | 292.15 | 294.91 | 600,075 | +4.62(+1.59%) |
Sep 21, 2021 | 291.40 | 292.18 | 287.91 | 290.30 | 295,939 | +1.50(+0.52%) |
Sep 20, 2021 | 289.87 | 291.99 | 285.23 | 288.80 | 504,649 | -7.82(-2.64%) |
Sep 17, 2021 | 295.73 | 297.22 | 294.11 | 296.62 | 402,800 | +0.35(+0.12%) |
Sep 16, 2021 | 295.13 | 297.28 | 293.18 | 296.27 | 409,452 | +0.86(+0.29%) |
Sep 15, 2021 | 292.49 | 295.77 | 290.94 | 295.40 | 469,815 | +3.11(+1.06%) |
Sep 14, 2021 | 296.90 | 296.93 | 291.24 | 292.30 | 379,554 | -3.40(-1.15%) |
Sep 13, 2021 | 297.11 | 297.11 | 291.78 | 295.70 | 468,276 | +0.39(+0.13%) |
Sep 10, 2021 | 299.76 | 299.76 | 294.90 | 295.31 | 333,438 | -2.72(-0.91%) |
Sep 09, 2021 | 297.24 | 301.23 | 296.53 | 298.02 | 338,150 | +0.66(+0.22%) |
Sep 08, 2021 | 300.44 | 300.44 | 295.75 | 297.37 | 484,618 | -4.04(-1.34%) |
Sep 07, 2021 | 303.50 | 304.91 | 301.26 | 301.40 | 415,109 | -2.53(-0.83%) |
Sep 03, 2021 | 304.07 | 304.96 | 303.10 | 303.93 | 406,724 | -0.93(-0.31%) |
Sep 02, 2021 | 303.75 | 305.68 | 302.85 | 304.86 | 586,914 | +2.61(+0.86%) |
Sep 01, 2021 | 300.50 | 303.23 | 298.89 | 302.26 | 351,703 | +2.69(+0.90%) |
Aug 31, 2021 | 298.56 | 300.26 | 297.50 | 299.57 | 298,258 | +0.63(+0.21%) |
Aug 30, 2021 | 300.92 | 300.96 | 297.91 | 298.94 | 412,097 | -0.78(-0.26%) |
Aug 27, 2021 | 291.99 | 300.72 | 291.87 | 299.73 | 573,857 | +8.34(+2.86%) |
Aug 26, 2021 | 293.29 | 295.31 | 290.62 | 291.39 | 423,228 | -2.94(-1.00%) |
Aug 25, 2021 | 293.31 | 295.81 | 292.02 | 294.33 | 398,816 | +1.02(+0.35%) |
Aug 24, 2021 | 291.52 | 293.49 | 290.45 | 293.31 | 410,126 | +3.23(+1.11%) |
Aug 23, 2021 | 286.23 | 290.64 | 286.23 | 290.08 | 766,389 | +6.33(+2.23%) |
Aug 20, 2021 | 278.68 | 284.41 | 278.20 | 283.75 | 721,671 | +4.97(+1.78%) |
Aug 19, 2021 | 279.50 | 281.60 | 277.62 | 278.78 | 568,643 | -3.51(-1.24%) |
Aug 18, 2021 | 284.20 | 286.95 | 282.10 | 282.29 | 378,687 | -1.98(-0.70%) |
Aug 17, 2021 | 285.44 | 286.14 | 280.73 | 284.27 | 578,608 | -3.93(-1.36%) |
Aug 16, 2021 | 290.19 | 290.19 | 286.88 | 288.20 | 421,512 | -3.17(-1.09%) |
Aug 13, 2021 | 294.46 | 294.46 | 290.82 | 291.37 | 487,175 | -3.32(-1.13%) |
Aug 12, 2021 | 294.85 | 295.11 | 293.25 | 294.69 | 424,241 | -0.55(-0.19%) |
Aug 11, 2021 | 295.49 | 295.49 | 291.01 | 295.24 | 489,518 | +0.00(+0.00%) |
Aug 10, 2021 | 296.51 | 297.40 | 294.38 | 295.24 | 593,525 | -0.93(-0.31%) |
Aug 09, 2021 | 296.37 | 297.41 | 294.39 | 296.17 | 260,130 | -0.87(-0.29%) |
Aug 06, 2021 | 299.03 | 299.68 | 295.18 | 297.04 | 275,497 | -0.12(-0.04%) |
Aug 05, 2021 | 292.65 | 297.33 | 292.65 | 297.16 | 335,380 | +5.38(+1.84%) |
Aug 04, 2021 | 291.44 | 295.26 | 291.38 | 291.78 | 198,012 | -1.67(-0.57%) |
Aug 03, 2021 | 294.06 | 294.74 | 289.17 | 293.44 | 381,191 | +0.00(+0.00%) |
Aug 02, 2021 | 295.87 | 297.80 | 292.90 | 293.44 | 450,683 | -0.68(-0.23%) |
Jul 30, 2021 | 294.38 | 297.99 | 293.31 | 294.12 | 327,446 | -1.79(-0.61%) |
Jul 29, 2021 | 296.41 | 298.80 | 295.65 | 295.91 | 286,359 | +1.50(+0.51%) |
Jul 28, 2021 | 290.20 | 296.24 | 289.52 | 294.41 | 907,466 | +5.45(+1.89%) |
Jul 27, 2021 | 291.76 | 291.93 | 284.90 | 288.96 | 492,184 | -4.13(-1.41%) |
Jul 26, 2021 | 294.35 | 295.94 | 291.93 | 293.09 | 473,709 | -0.87(-0.30%) |
Jul 23, 2021 | 293.95 | 294.27 | 290.04 | 293.96 | 426,651 | +1.44(+0.49%) |
Jul 22, 2021 | 295.64 | 295.92 | 291.14 | 292.52 | 335,139 | -3.76(-1.27%) |
Jul 21, 2021 | 292.47 | 296.30 | 291.83 | 296.29 | 549,588 | +5.53(+1.90%) |
Jul 20, 2021 | 283.21 | 292.05 | 281.65 | 290.76 | 658,123 | +8.71(+3.09%) |
Jul 19, 2021 | 278.91 | 285.77 | 277.84 | 282.04 | 824,432 | -2.12(-0.75%) |
Jul 16, 2021 | 289.69 | 290.15 | 283.66 | 284.16 | 671,475 | -3.11(-1.08%) |
Jul 15, 2021 | 289.17 | 290.18 | 283.29 | 287.27 | 739,420 | -3.06(-1.05%) |
Jul 14, 2021 | 298.38 | 298.88 | 289.90 | 290.33 | 614,077 | -6.09(-2.05%) |
Jul 13, 2021 | 300.36 | 300.78 | 296.30 | 296.41 | 578,861 | -5.49(-1.82%) |
Jul 12, 2021 | 301.33 | 302.58 | 299.23 | 301.90 | 345,475 | -0.18(-0.06%) |
Jul 09, 2021 | 299.54 | 302.27 | 297.94 | 302.08 | 434,130 | +5.58(+1.88%) |
Jul 08, 2021 | 292.52 | 299.06 | 289.91 | 296.50 | 487,914 | -2.23(-0.75%) |
Jul 07, 2021 | 302.24 | 303.32 | 295.96 | 298.73 | 457,974 | -3.18(-1.05%) |
Jul 06, 2021 | 305.52 | 305.52 | 299.51 | 301.90 | 362,142 | -2.92(-0.96%) |
Jul 02, 2021 | 309.25 | 309.25 | 304.43 | 304.82 | 416,799 | -3.03(-0.98%) |
Jul 01, 2021 | 306.65 | 308.36 | 305.15 | 307.85 | 414,222 | +2.32(+0.76%) |
Jun 30, 2021 | 305.22 | 306.62 | 302.96 | 305.53 | 575,397 | -0.40(-0.13%) |
Jun 29, 2021 | 307.46 | 307.83 | 304.95 | 305.93 | 879,846 | -0.84(-0.27%) |
Jun 28, 2021 | 307.89 | 308.37 | 304.75 | 306.77 | 468,905 | +0.70(+0.23%) |
Jun 25, 2021 | 306.33 | 307.48 | 304.99 | 306.08 | 427,381 | +0.70(+0.23%) |
Jun 24, 2021 | 303.49 | 305.55 | 303.37 | 305.37 | 612,797 | +3.95(+1.31%) |
Jun 23, 2021 | 300.10 | 302.45 | 299.71 | 301.42 | 433,028 | +1.62(+0.54%) |
Jun 22, 2021 | 297.74 | 300.23 | 295.54 | 299.81 | 329,349 | +1.70(+0.57%) |
Jun 21, 2021 | 294.58 | 298.96 | 291.99 | 298.11 | 768,934 | +5.24(+1.79%) |
Jun 18, 2021 | 293.78 | 296.86 | 291.08 | 292.88 | 338,772 | -4.90(-1.65%) |
Jun 17, 2021 | 297.34 | 299.11 | 294.08 | 297.78 | 413,838 | +0.02(+0.01%) |
Jun 16, 2021 | 298.31 | 299.37 | 294.34 | 297.76 | 616,917 | -0.95(-0.32%) |
Jun 15, 2021 | 300.95 | 301.03 | 296.92 | 298.71 | 350,042 | -2.60(-0.86%) |
Jun 14, 2021 | 301.36 | 302.77 | 300.18 | 301.31 | 248,984 | +0.30(+0.10%) |
Jun 11, 2021 | 299.47 | 301.00 | 298.47 | 301.00 | 296,098 | +3.14(+1.05%) |
Jun 10, 2021 | 298.00 | 298.71 | 295.26 | 297.87 | 389,090 | +0.50(+0.17%) |
Jun 09, 2021 | 300.31 | 300.81 | 296.75 | 297.37 | 627,147 | -1.62(-0.54%) |
Jun 08, 2021 | 297.44 | 299.79 | 294.67 | 298.98 | 559,487 | +3.17(+1.07%) |
Jun 07, 2021 | 291.25 | 296.75 | 291.24 | 295.82 | 558,404 | +4.87(+1.67%) |
Jun 04, 2021 | 290.02 | 291.31 | 289.88 | 290.95 | 436,068 | +2.47(+0.86%) |
Jun 03, 2021 | 289.02 | 290.10 | 286.07 | 288.48 | 473,793 | -2.68(-0.92%) |
Jun 02, 2021 | 293.11 | 293.11 | 289.41 | 291.15 | 342,893 | -1.74(-0.60%) |
Jun 01, 2021 | 293.69 | 293.77 | 290.14 | 292.90 | 351,891 | +0.77(+0.26%) |
May 28, 2021 | 293.87 | 294.34 | 291.62 | 292.12 | 431,127 | +0.31(+0.11%) |
May 27, 2021 | 291.61 | 292.65 | 289.56 | 291.81 | 497,037 | +1.92(+0.66%) |
May 26, 2021 | 285.76 | 290.39 | 285.76 | 289.89 | 760,711 | +4.84(+1.70%) |
May 25, 2021 | 287.28 | 289.51 | 284.96 | 285.05 | 543,049 | -1.22(-0.43%) |
May 24, 2021 | 286.20 | 287.91 | 284.88 | 286.27 | 475,625 | +1.90(+0.67%) |
May 21, 2021 | 287.16 | 287.82 | 284.22 | 284.37 | 576,748 | -0.07(-0.02%) |
May 20, 2021 | 281.33 | 284.94 | 280.12 | 284.44 | 944,191 | +3.42(+1.22%) |
May 19, 2021 | 276.86 | 281.13 | 275.95 | 281.02 | 888,718 | -1.29(-0.46%) |
May 18, 2021 | 282.92 | 287.09 | 282.06 | 282.32 | 722,629 | -0.20(-0.07%) |
May 17, 2021 | 281.77 | 283.03 | 279.18 | 282.51 | 671,133 | -1.31(-0.46%) |
May 14, 2021 | 278.89 | 284.49 | 278.17 | 283.82 | 797,645 | +7.81(+2.83%) |
May 13, 2021 | 275.08 | 280.02 | 271.24 | 276.02 | 745,814 | +2.90(+1.06%) |
May 12, 2021 | 279.86 | 281.13 | 272.79 | 273.12 | 979,431 | -9.51(-3.37%) |
May 11, 2021 | 274.90 | 284.79 | 272.94 | 282.63 | 1,319,037 | +0.61(+0.22%) |
May 10, 2021 | 291.13 | 291.18 | 282.02 | 282.02 | 580,679 | -10.35(-3.54%) |
May 07, 2021 | 289.68 | 294.43 | 289.02 | 292.37 | 619,420 | +3.85(+1.33%) |
May 06, 2021 | 289.75 | 289.75 | 283.23 | 288.52 | 1,001,224 | -1.43(-0.49%) |
May 05, 2021 | 293.35 | 294.13 | 288.58 | 289.95 | 443,960 | -2.58(-0.88%) |
May 04, 2021 | 296.53 | 296.53 | 289.79 | 292.53 | 631,390 | -6.68(-2.23%) |
May 03, 2021 | 302.78 | 302.82 | 298.63 | 299.21 | 542,491 | -1.21(-0.40%) |
Apr 30, 2021 | 301.19 | 304.36 | 299.03 | 300.42 | 374,047 | -4.05(-1.33%) |
Apr 29, 2021 | 309.60 | 309.60 | 301.33 | 304.47 | 291,348 | -2.21(-0.72%) |
Apr 28, 2021 | 305.70 | 307.95 | 303.68 | 306.68 | 261,941 | -0.19(-0.06%) |
Apr 27, 2021 | 307.62 | 308.33 | 305.68 | 306.87 | 246,144 | -0.11(-0.04%) |
Apr 26, 2021 | 303.75 | 307.63 | 302.96 | 306.98 | 493,770 | +4.67(+1.55%) |
Apr 23, 2021 | 298.76 | 303.35 | 298.33 | 302.30 | 463,656 | +4.92(+1.65%) |
Apr 22, 2021 | 298.26 | 302.53 | 295.64 | 297.39 | 259,239 | +0.02(+0.01%) |
Apr 21, 2021 | 289.63 | 297.58 | 287.66 | 297.37 | 856,415 | +7.29(+2.51%) |
Apr 20, 2021 | 292.96 | 295.38 | 286.59 | 290.08 | 901,455 | -4.23(-1.44%) |
Apr 19, 2021 | 298.14 | 298.49 | 291.94 | 294.31 | 398,649 | -5.43(-1.81%) |
Apr 16, 2021 | 300.95 | 300.95 | 297.29 | 299.74 | 318,833 | +0.18(+0.06%) |
Apr 15, 2021 | 300.87 | 300.87 | 297.53 | 299.56 | 315,595 | +1.56(+0.52%) |
Apr 14, 2021 | 296.13 | 301.83 | 296.13 | 298.00 | 665,971 | +2.01(+0.68%) |
Apr 13, 2021 | 294.85 | 296.57 | 291.88 | 295.99 | 448,278 | +1.36(+0.46%) |
Apr 12, 2021 | 296.69 | 296.69 | 292.39 | 294.63 | 345,010 | -2.20(-0.74%) |
Apr 09, 2021 | 296.90 | 297.63 | 294.61 | 296.84 | 708,802 | -0.58(-0.19%) |
Apr 08, 2021 | 295.57 | 298.04 | 293.75 | 297.42 | 462,294 | +3.58(+1.22%) |
Apr 07, 2021 | 299.66 | 299.66 | 292.85 | 293.84 | 556,610 | -6.11(-2.04%) |
Apr 06, 2021 | 301.26 | 302.80 | 299.33 | 299.95 | 883,027 | -0.86(-0.29%) |
Apr 05, 2021 | 302.43 | 303.37 | 298.39 | 300.81 | 702,330 | +2.00(+0.67%) |
Apr 01, 2021 | 297.63 | 300.57 | 296.89 | 298.82 | 822,701 | +4.14(+1.41%) |
Mar 31, 2021 | 290.28 | 296.38 | 290.28 | 294.67 | 1,119,796 | +6.81(+2.37%) |
Mar 30, 2021 | 282.78 | 288.95 | 280.75 | 287.86 | 786,845 | +4.42(+1.56%) |
Mar 29, 2021 | 290.20 | 292.56 | 282.80 | 283.44 | 752,427 | -8.66(-2.97%) |
Mar 26, 2021 | 290.47 | 292.51 | 285.55 | 292.10 | 568,471 | +3.78(+1.31%) |
Mar 25, 2021 | 279.27 | 289.47 | 277.62 | 288.32 | 837,016 | +5.29(+1.87%) |
Mar 24, 2021 | 295.68 | 296.08 | 282.82 | 283.04 | 667,290 | -9.29(-3.18%) |
Mar 23, 2021 | 300.22 | 301.01 | 290.87 | 292.33 | 595,836 | -9.95(-3.29%) |
Mar 22, 2021 | 303.07 | 304.68 | 300.16 | 302.28 | 442,942 | +0.34(+0.11%) |
Mar 19, 2021 | 297.78 | 303.38 | 295.63 | 301.93 | 751,433 | +4.06(+1.36%) |
Mar 18, 2021 | 306.77 | 307.81 | 297.19 | 297.87 | 456,732 | -12.01(-3.88%) |
Mar 17, 2021 | 304.17 | 311.18 | 301.90 | 309.88 | 417,033 | +2.17(+0.71%) |
Mar 16, 2021 | 312.31 | 312.39 | 304.82 | 307.71 | 565,342 | -4.62(-1.48%) |
Mar 15, 2021 | 310.01 | 312.52 | 308.64 | 312.33 | 321,001 | +2.29(+0.74%) |
Mar 12, 2021 | 308.13 | 310.81 | 306.00 | 310.04 | 651,235 | -0.19(-0.06%) |
Mar 11, 2021 | 305.22 | 310.42 | 304.88 | 310.24 | 936,346 | +9.76(+3.25%) |
Mar 10, 2021 | 301.54 | 305.42 | 299.63 | 300.47 | 892,916 | +3.59(+1.21%) |
Mar 09, 2021 | 293.35 | 299.35 | 293.21 | 296.88 | 839,559 | +9.73(+3.39%) |
Mar 08, 2021 | 292.33 | 295.66 | 286.18 | 287.15 | 761,010 | -3.70(-1.27%) |
Mar 05, 2021 | 290.39 | 291.14 | 274.63 | 290.85 | 1,636,668 | +4.59(+1.60%) |
Mar 04, 2021 | 296.30 | 298.62 | 281.17 | 286.26 | 1,703,931 | -11.66(-3.91%) |
Mar 03, 2021 | 306.31 | 307.98 | 297.50 | 297.92 | 1,368,594 | -7.85(-2.57%) |
Mar 02, 2021 | 313.41 | 313.41 | 305.62 | 305.77 | 438,144 | -8.13(-2.59%) |
Mar 01, 2021 | 309.39 | 314.74 | 308.96 | 313.90 | 771,373 | +10.61(+3.50%) |
Feb 26, 2021 | 303.37 | 308.05 | 297.14 | 303.28 | 761,749 | +1.50(+0.50%) |
Feb 25, 2021 | 314.29 | 314.96 | 300.71 | 301.79 | 785,031 | -13.36(-4.24%) |
Feb 24, 2021 | 309.25 | 316.27 | 306.99 | 315.14 | 479,705 | +6.40(+2.07%) |
Feb 23, 2021 | 307.72 | 310.32 | 297.19 | 308.74 | 941,127 | -4.60(-1.47%) |
Feb 22, 2021 | 317.61 | 319.40 | 312.65 | 313.34 | 517,794 | -6.88(-2.15%) |
Feb 19, 2021 | 316.91 | 322.84 | 316.58 | 320.22 | 509,977 | +6.54(+2.08%) |
Feb 18, 2021 | 315.98 | 315.98 | 311.06 | 313.68 | 405,958 | -5.50(-1.72%) |
Feb 17, 2021 | 319.35 | 319.85 | 313.50 | 319.18 | 792,084 | -2.94(-0.91%) |
Feb 16, 2021 | 329.53 | 330.91 | 321.00 | 322.12 | 549,628 | -4.74(-1.45%) |
Feb 12, 2021 | 325.07 | 327.67 | 322.80 | 326.86 | 384,041 | +0.37(+0.11%) |
Feb 11, 2021 | 328.74 | 329.62 | 322.03 | 326.49 | 500,796 | +0.11(+0.03%) |
Feb 10, 2021 | 331.99 | 332.79 | 323.37 | 326.38 | 734,511 | -3.20(-0.97%) |
Feb 09, 2021 | 327.57 | 331.70 | 327.11 | 329.58 | 815,862 | +2.17(+0.66%) |
Feb 08, 2021 | 322.75 | 327.51 | 322.00 | 327.41 | 1,048,909 | +7.57(+2.37%) |
Feb 05, 2021 | 317.75 | 319.94 | 315.32 | 319.84 | 689,639 | +5.31(+1.69%) |
Feb 04, 2021 | 309.37 | 315.01 | 309.37 | 314.53 | 598,271 | +6.32(+2.05%) |
Feb 03, 2021 | 308.71 | 310.25 | 305.09 | 308.21 | 658,731 | +0.37(+0.12%) |
Feb 02, 2021 | 306.04 | 308.49 | 303.56 | 307.84 | 614,821 | +5.66(+1.87%) |