Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 219.25 | 219.74 | 215.42 | 217.06 | 1,032,115 | -3.15(-1.43%) |
May 27, 2022 | 215.08 | 220.26 | 214.94 | 220.21 | 649,440 | +6.66(+3.12%) |
May 26, 2022 | 209.54 | 214.76 | 209.04 | 213.55 | 1,449,222 | +5.33(+2.56%) |
May 25, 2022 | 203.19 | 209.50 | 202.76 | 208.23 | 913,259 | +4.13(+2.03%) |
May 24, 2022 | 206.89 | 206.89 | 201.11 | 204.09 | 722,367 | -4.95(-2.37%) |
May 23, 2022 | 210.00 | 210.02 | 205.59 | 209.04 | 498,327 | +1.32(+0.63%) |
May 20, 2022 | 210.64 | 211.14 | 201.72 | 207.72 | 767,835 | -0.16(-0.08%) |
May 19, 2022 | 204.53 | 210.72 | 204.53 | 207.88 | 791,211 | +1.63(+0.79%) |
May 18, 2022 | 211.68 | 212.94 | 204.74 | 206.25 | 808,041 | -8.77(-4.08%) |
May 17, 2022 | 211.95 | 215.06 | 209.83 | 215.02 | 579,681 | +6.90(+3.32%) |
May 16, 2022 | 209.71 | 211.83 | 207.60 | 208.12 | 666,290 | -2.58(-1.22%) |
May 13, 2022 | 205.69 | 212.47 | 205.44 | 210.70 | 915,500 | +8.62(+4.26%) |
May 12, 2022 | 196.60 | 204.59 | 196.05 | 202.08 | 1,442,954 | +3.92(+1.98%) |
May 11, 2022 | 204.94 | 208.76 | 197.79 | 198.16 | 1,567,423 | -7.27(-3.54%) |
May 10, 2022 | 208.75 | 210.42 | 200.54 | 205.43 | 1,350,217 | +1.06(+0.52%) |
May 09, 2022 | 211.47 | 212.72 | 203.18 | 204.37 | 1,403,798 | -10.94(-5.08%) |
May 06, 2022 | 219.49 | 219.82 | 212.83 | 215.31 | 902,372 | -5.00(-2.27%) |
May 05, 2022 | 229.04 | 229.04 | 217.38 | 220.31 | 913,011 | -11.46(-4.94%) |
May 04, 2022 | 226.06 | 232.32 | 220.72 | 231.77 | 836,695 | +6.12(+2.71%) |
May 03, 2022 | 225.12 | 226.78 | 222.82 | 225.64 | 999,602 | +0.58(+0.26%) |
May 02, 2022 | 220.87 | 225.27 | 218.72 | 225.06 | 1,223,014 | +3.95(+1.79%) |
Apr 29, 2022 | 226.08 | 230.31 | 220.48 | 221.11 | 802,631 | -6.51(-2.86%) |
Apr 28, 2022 | 226.54 | 229.14 | 220.56 | 227.62 | 795,319 | +3.68(+1.64%) |
Apr 27, 2022 | 225.70 | 228.07 | 223.04 | 223.94 | 869,077 | -1.15(-0.51%) |
Apr 26, 2022 | 231.95 | 232.32 | 224.85 | 225.09 | 1,046,581 | -9.19(-3.92%) |
Apr 25, 2022 | 228.63 | 234.37 | 228.17 | 234.29 | 923,051 | +3.21(+1.39%) |
Apr 22, 2022 | 236.13 | 237.53 | 230.47 | 231.08 | 850,659 | -6.36(-2.68%) |
Apr 21, 2022 | 246.83 | 247.89 | 236.46 | 237.44 | 682,061 | -6.62(-2.71%) |
Apr 20, 2022 | 245.87 | 246.90 | 243.56 | 244.05 | 460,682 | -0.14(-0.06%) |
Apr 19, 2022 | 238.56 | 245.31 | 238.56 | 244.19 | 843,531 | +5.77(+2.42%) |
Apr 18, 2022 | 240.57 | 241.45 | 237.03 | 238.42 | 631,037 | -3.10(-1.28%) |
Apr 14, 2022 | 245.88 | 246.69 | 241.43 | 241.52 | 550,640 | -3.86(-1.57%) |
Apr 13, 2022 | 240.98 | 246.29 | 240.98 | 245.38 | 339,640 | +4.68(+1.94%) |
Apr 12, 2022 | 243.31 | 247.23 | 239.51 | 240.71 | 663,050 | +0.66(+0.27%) |
Apr 11, 2022 | 240.43 | 243.41 | 238.91 | 240.05 | 888,582 | -1.81(-0.75%) |
Apr 08, 2022 | 244.51 | 245.41 | 241.62 | 241.86 | 398,521 | -2.98(-1.22%) |
Apr 07, 2022 | 245.27 | 247.55 | 241.00 | 244.84 | 495,712 | -0.75(-0.30%) |
Apr 06, 2022 | 247.47 | 247.61 | 243.09 | 245.59 | 560,483 | -4.71(-1.88%) |
Apr 05, 2022 | 256.85 | 258.24 | 249.55 | 250.29 | 514,362 | -6.79(-2.64%) |
Apr 04, 2022 | 255.73 | 257.43 | 254.44 | 257.09 | 782,354 | +2.28(+0.89%) |
Apr 01, 2022 | 253.35 | 255.40 | 251.80 | 254.81 | 543,102 | +3.02(+1.20%) |
Mar 31, 2022 | 254.30 | 256.35 | 251.79 | 251.79 | 713,824 | -3.00(-1.18%) |
Mar 30, 2022 | 259.48 | 260.51 | 253.45 | 254.79 | 816,263 | -5.39(-2.07%) |
Mar 29, 2022 | 254.97 | 261.13 | 254.26 | 260.18 | 1,198,759 | +8.14(+3.23%) |
Mar 28, 2022 | 250.60 | 252.10 | 247.16 | 252.04 | 964,734 | +1.09(+0.44%) |
Mar 25, 2022 | 253.24 | 253.38 | 248.63 | 250.94 | 1,040,017 | -1.90(-0.75%) |
Mar 24, 2022 | 250.45 | 253.09 | 247.82 | 252.84 | 492,844 | +3.32(+1.33%) |
Mar 23, 2022 | 252.55 | 254.51 | 249.21 | 249.52 | 664,035 | -5.12(-2.01%) |
Mar 22, 2022 | 252.03 | 255.70 | 251.67 | 254.64 | 808,163 | +3.76(+1.50%) |
Mar 21, 2022 | 254.44 | 255.10 | 249.18 | 250.88 | 860,256 | -3.93(-1.54%) |
Mar 18, 2022 | 250.00 | 255.48 | 249.69 | 254.81 | 1,058,387 | +4.18(+1.67%) |
Mar 17, 2022 | 243.52 | 250.82 | 242.85 | 250.63 | 894,146 | +5.43(+2.21%) |
Mar 16, 2022 | 238.24 | 245.21 | 236.82 | 245.21 | 787,265 | +9.90(+4.21%) |
Mar 15, 2022 | 231.28 | 235.38 | 230.41 | 235.31 | 955,687 | +5.04(+2.19%) |
Mar 14, 2022 | 237.31 | 237.48 | 228.99 | 230.27 | 1,292,230 | -6.45(-2.73%) |
Mar 11, 2022 | 244.12 | 244.86 | 236.64 | 236.73 | 629,266 | -5.86(-2.42%) |
Mar 10, 2022 | 239.89 | 242.89 | 238.14 | 242.59 | 995,919 | -1.50(-0.62%) |
Mar 09, 2022 | 240.26 | 245.07 | 239.50 | 244.09 | 760,862 | +8.58(+3.64%) |
Mar 08, 2022 | 234.07 | 241.83 | 232.52 | 235.52 | 685,234 | +1.50(+0.64%) |
Mar 07, 2022 | 241.66 | 242.68 | 233.83 | 234.02 | 1,554,520 | -6.93(-2.87%) |
Mar 04, 2022 | 243.70 | 246.06 | 239.38 | 240.95 | 934,210 | -5.26(-2.14%) |
Mar 03, 2022 | 252.94 | 252.94 | 244.62 | 246.21 | 839,388 | -5.25(-2.09%) |
Mar 02, 2022 | 248.21 | 252.68 | 246.92 | 251.46 | 545,647 | +5.20(+2.11%) |
Mar 01, 2022 | 250.03 | 251.53 | 244.32 | 246.26 | 915,266 | -4.70(-1.87%) |
Feb 28, 2022 | 247.67 | 253.03 | 247.47 | 250.96 | 811,688 | +1.15(+0.46%) |
Feb 25, 2022 | 245.82 | 250.08 | 243.83 | 249.81 | 911,668 | +4.83(+1.97%) |
Feb 24, 2022 | 228.35 | 245.39 | 227.57 | 244.98 | 1,123,553 | +9.59(+4.07%) |
Feb 23, 2022 | 243.21 | 244.16 | 235.11 | 235.39 | 905,459 | -5.76(-2.39%) |
Feb 22, 2022 | 243.02 | 246.68 | 239.75 | 241.15 | 1,116,916 | -3.56(-1.46%) |
Feb 18, 2022 | 244.71 | 0 | -3.43(-1.38%) | |||
Feb 17, 2022 | 253.76 | 254.21 | 247.52 | 248.15 | 757,706 | -8.05(-3.14%) |
Feb 16, 2022 | 254.94 | 257.23 | 252.32 | 256.19 | 451,190 | -0.51(-0.20%) |
Feb 15, 2022 | 252.37 | 257.03 | 252.04 | 256.70 | 762,754 | +8.05(+3.24%) |
Feb 14, 2022 | 249.61 | 253.13 | 246.97 | 248.66 | 623,235 | -0.56(-0.22%) |
Feb 11, 2022 | 254.22 | 257.08 | 247.26 | 249.22 | 940,006 | -4.65(-1.83%) |
Feb 10, 2022 | 253.17 | 261.72 | 252.02 | 253.87 | 1,272,397 | -4.48(-1.73%) |
Feb 09, 2022 | 254.86 | 258.49 | 254.56 | 258.35 | 1,012,863 | +6.48(+2.57%) |
Feb 08, 2022 | 246.65 | 252.33 | 246.06 | 251.86 | 747,770 | +4.90(+1.98%) |
Feb 07, 2022 | 245.55 | 249.65 | 244.86 | 246.97 | 697,156 | +1.34(+0.54%) |
Feb 04, 2022 | 242.77 | 247.51 | 240.44 | 245.63 | 768,252 | +2.31(+0.95%) |
Feb 03, 2022 | 245.34 | 242.70 | 243.32 | 1,129,773 | -6.27(-2.51%) | |
Feb 02, 2022 | 253.81 | 253.93 | 247.05 | 249.58 | 844,049 | -3.30(-1.30%) |
Feb 01, 2022 | 250.90 | 253.16 | 245.61 | 252.88 | 1,164,503 | +3.30(+1.32%) |
Jan 31, 2022 | 238.82 | 249.99 | 249.58 | 1,456,341 | +10.11(+4.22%) | |
Jan 28, 2022 | 234.25 | 239.71 | 229.55 | 239.47 | 1,502,323 | +5.86(+2.51%) |
Jan 27, 2022 | 242.38 | 244.29 | 232.93 | 233.61 | 774,075 | -6.18(-2.58%) |
Jan 26, 2022 | 248.47 | 250.94 | 238.68 | 239.78 | 1,132,019 | -3.91(-1.61%) |
Jan 25, 2022 | 245.56 | 247.25 | 239.83 | 243.70 | 1,629,555 | -6.34(-2.53%) |
Jan 24, 2022 | 238.01 | 250.53 | 233.95 | 250.03 | 1,536,797 | +7.68(+3.17%) |
Jan 21, 2022 | 246.01 | 250.83 | 242.35 | 242.35 | 1,209,989 | -5.66(-2.28%) |
Jan 20, 2022 | 254.06 | 259.57 | 247.54 | 248.01 | 1,203,849 | -4.46(-1.77%) |
Jan 19, 2022 | 257.81 | 259.17 | 252.23 | 252.46 | 1,093,908 | -3.95(-1.54%) |
Jan 18, 2022 | 262.99 | 262.99 | 255.93 | 256.42 | 1,047,083 | -9.77(-3.67%) |
Jan 14, 2022 | 266.19 | 0 | -0.57(-0.21%) | |||
Jan 13, 2022 | 273.03 | 274.17 | 266.21 | 266.76 | 974,099 | -4.82(-1.77%) |
Jan 12, 2022 | 276.44 | 277.73 | 269.97 | 271.58 | 887,723 | -2.86(-1.04%) |
Jan 11, 2022 | 270.85 | 274.89 | 267.70 | 274.44 | 1,229,338 | +3.86(+1.43%) |
Jan 10, 2022 | 269.21 | 270.75 | 263.53 | 270.58 | 2,263,605 | -1.02(-0.38%) |
Jan 07, 2022 | 276.34 | 279.67 | 271.50 | 271.61 | 1,025,524 | -5.12(-1.85%) |
Jan 06, 2022 | 276.66 | 279.95 | 272.63 | 276.72 | 886,867 | +0.36(+0.13%) |
Jan 05, 2022 | 288.35 | 289.43 | 276.12 | 276.36 | 846,206 | -12.59(-4.36%) |
Jan 04, 2022 | 292.75 | 293.29 | 285.93 | 288.95 | 853,902 | -2.88(-0.99%) |
Jan 03, 2022 | 289.67 | 293.07 | 287.17 | 291.83 | 730,102 | +3.57(+1.24%) |
Dec 31, 2021 | 288.91 | 291.28 | 288.26 | 288.26 | 627,411 | -1.29(-0.45%) |
Dec 30, 2021 | 289.11 | 293.20 | 288.74 | 289.55 | 633,250 | +0.56(+0.19%) |
Dec 29, 2021 | 288.87 | 289.87 | 286.67 | 288.99 | 671,887 | +0.09(+0.03%) |
Dec 28, 2021 | 291.61 | 293.73 | 288.49 | 288.90 | 675,573 | -3.05(-1.04%) |
Dec 27, 2021 | 289.70 | 292.02 | 287.67 | 291.95 | 668,325 | +2.36(+0.82%) |
Dec 23, 2021 | 287.75 | 290.52 | 286.13 | 289.59 | 590,720 | +3.06(+1.07%) |
Dec 22, 2021 | 283.48 | 286.63 | 282.19 | 286.53 | 675,602 | +2.30(+0.81%) |
Dec 21, 2021 | 278.60 | 284.40 | 278.17 | 284.23 | 1,009,773 | +8.28(+3.00%) |
Dec 20, 2021 | 275.12 | 277.24 | 271.89 | 275.94 | 1,361,850 | -3.79(-1.35%) |
Dec 17, 2021 | 274.41 | 282.03 | 271.40 | 279.73 | 1,388,796 | +4.29(+1.56%) |
Dec 16, 2021 | 285.94 | 285.94 | 274.06 | 275.44 | 1,638,056 | -8.40(-2.96%) |
Dec 15, 2021 | 277.54 | 284.16 | 273.45 | 283.84 | 1,042,415 | +6.19(+2.23%) |
Dec 14, 2021 | 278.37 | 281.60 | 275.55 | 277.66 | 1,663,527 | -3.25(-1.16%) |
Dec 13, 2021 | 284.13 | 285.09 | 278.77 | 280.90 | 961,253 | -4.40(-1.54%) |
Dec 10, 2021 | 289.10 | 290.81 | 283.71 | 285.31 | 1,003,785 | -1.69(-0.59%) |
Dec 09, 2021 | 293.40 | 295.17 | 286.66 | 287.00 | 751,794 | -8.34(-2.82%) |
Dec 08, 2021 | 293.00 | 296.42 | 290.56 | 295.34 | 1,342,997 | +2.49(+0.85%) |
Dec 07, 2021 | 288.35 | 295.47 | 288.26 | 292.85 | 946,318 | +9.46(+3.34%) |
Dec 06, 2021 | 280.36 | 285.32 | 274.97 | 283.39 | 896,104 | +4.86(+1.75%) |
Dec 03, 2021 | 288.06 | 288.06 | 275.89 | 278.52 | 700,093 | -7.73(-2.70%) |
Dec 02, 2021 | 280.33 | 287.20 | 278.83 | 286.26 | 923,367 | +6.82(+2.44%) |
Dec 01, 2021 | 292.70 | 294.31 | 279.15 | 279.44 | 826,750 | -7.60(-2.65%) |
Nov 30, 2021 | 290.02 | 291.76 | 282.87 | 287.04 | 745,526 | -4.73(-1.62%) |
Nov 29, 2021 | 296.36 | 297.46 | 289.79 | 291.76 | 1,051,573 | +0.02(+0.01%) |
Nov 26, 2021 | 294.33 | 297.07 | 288.14 | 291.74 | 1,320,533 | -10.76(-3.56%) |
Nov 24, 2021 | 298.62 | 302.93 | 296.69 | 302.50 | 437,365 | +1.59(+0.53%) |
Nov 23, 2021 | 302.27 | 304.40 | 296.50 | 300.91 | 1,656,709 | -2.12(-0.70%) |
Nov 22, 2021 | 308.80 | 309.82 | 302.45 | 303.03 | 374,373 | -4.21(-1.37%) |
Nov 19, 2021 | 308.34 | 310.33 | 306.74 | 307.24 | 275,629 | -2.47(-0.80%) |
Nov 18, 2021 | 313.33 | 309.83 | 308.78 | 309.71 | 403,319 | -1.96(-0.63%) |
Nov 17, 2021 | 314.60 | 314.91 | 310.69 | 311.67 | 364,564 | -4.12(-1.30%) |
Nov 16, 2021 | 313.14 | 316.08 | 312.04 | 315.79 | 184,811 | +1.33(+0.42%) |
Nov 15, 2021 | 318.14 | 318.46 | 313.14 | 314.46 | 417,909 | -2.39(-0.75%) |
Nov 12, 2021 | 316.41 | 317.49 | 315.59 | 316.85 | 338,995 | +1.15(+0.36%) |
Nov 11, 2021 | 314.41 | 316.97 | 314.13 | 315.70 | 390,966 | +2.46(+0.78%) |
Nov 10, 2021 | 317.93 | 313.24 | 347,057 | -6.88(-2.15%) | ||
Nov 09, 2021 | 321.32 | 322.15 | 317.49 | 320.12 | 436,018 | -1.56(-0.49%) |
Nov 08, 2021 | 322.36 | 324.17 | 320.85 | 321.69 | 355,065 | +1.59(+0.50%) |
Nov 05, 2021 | 320.37 | 322.75 | 317.62 | 320.09 | 411,788 | +2.58(+0.81%) |
Nov 04, 2021 | 317.12 | 320.24 | 315.98 | 317.52 | 548,282 | +1.67(+0.53%) |
Nov 03, 2021 | 309.63 | 317.12 | 309.63 | 315.85 | 655,024 | +5.60(+1.81%) |
Nov 02, 2021 | 310.79 | 311.20 | 308.15 | 310.25 | 366,038 | +0.28(+0.09%) |
Nov 01, 2021 | 303.96 | 310.58 | 306.34 | 309.97 | 511,994 | +7.87(+2.61%) |
Oct 29, 2021 | 300.69 | 302.77 | 300.60 | 302.10 | 322,222 | +0.38(+0.13%) |
Oct 28, 2021 | 296.77 | 301.80 | 296.73 | 301.72 | 486,519 | +6.90(+2.34%) |
Oct 27, 2021 | 299.33 | 299.96 | 294.66 | 294.82 | 295,872 | -5.31(-1.77%) |
Oct 26, 2021 | 302.22 | 300.12 | 381,137 | -1.81(-0.60%) | ||
Oct 25, 2021 | 299.18 | 302.50 | 298.76 | 301.93 | 380,475 | +3.26(+1.09%) |
Oct 22, 2021 | 299.41 | 300.04 | 296.51 | 298.67 | 211,732 | -1.21(-0.40%) |
Oct 21, 2021 | 297.73 | 301.12 | 297.73 | 299.88 | 320,459 | +1.68(+0.56%) |
Oct 20, 2021 | 297.61 | 299.60 | 296.68 | 298.20 | 342,865 | +0.90(+0.30%) |
Oct 19, 2021 | 296.48 | 298.98 | 295.82 | 297.30 | 317,332 | +1.88(+0.64%) |
Oct 18, 2021 | 293.33 | 295.72 | 292.98 | 295.42 | 221,971 | +0.09(+0.03%) |
Oct 15, 2021 | 300.02 | 300.02 | 295.20 | 295.33 | 417,380 | -1.05(-0.35%) |
Oct 14, 2021 | 295.07 | 297.23 | 294.62 | 296.38 | 409,544 | +4.36(+1.49%) |
Oct 13, 2021 | 290.91 | 292.02 | 288.79 | 292.02 | 448,515 | +2.10(+0.73%) |
Oct 12, 2021 | 288.74 | 291.11 | 288.55 | 289.92 | 238,442 | +2.27(+0.79%) |
Oct 11, 2021 | 289.20 | 291.81 | 287.44 | 287.64 | 200,786 | -1.84(-0.63%) |
Oct 08, 2021 | 293.22 | 293.54 | 289.01 | 289.48 | 363,906 | -3.43(-1.17%) |
Oct 07, 2021 | 290.13 | 295.43 | 290.13 | 292.91 | 493,509 | +4.86(+1.69%) |
Oct 06, 2021 | 286.11 | 288.64 | 284.48 | 288.05 | 307,639 | -1.15(-0.40%) |
Oct 05, 2021 | 288.79 | 292.50 | 287.93 | 289.20 | 575,635 | +1.65(+0.57%) |
Oct 04, 2021 | 291.63 | 291.63 | 286.10 | 287.55 | 573,750 | -4.98(-1.70%) |
Oct 01, 2021 | 290.34 | 294.12 | 286.00 | 292.53 | 1,156,792 | +4.02(+1.39%) |
Sep 30, 2021 | 292.78 | 293.71 | 288.45 | 288.51 | 684,764 | -2.41(-0.83%) |
Sep 29, 2021 | 294.20 | 294.42 | 290.32 | 290.92 | 368,015 | -1.64(-0.56%) |
Sep 28, 2021 | 299.23 | 299.23 | 292.14 | 292.56 | 345,338 | -8.95(-2.97%) |
Sep 27, 2021 | 299.29 | 302.61 | 297.52 | 301.51 | 426,726 | +2.71(+0.91%) |
Sep 24, 2021 | 298.68 | 300.26 | 296.84 | 298.80 | 490,100 | -2.09(-0.70%) |
Sep 23, 2021 | 297.44 | 301.39 | 296.26 | 300.89 | 766,793 | +5.53(+1.87%) |
Sep 22, 2021 | 292.60 | 297.46 | 292.60 | 295.36 | 599,162 | +4.62(+1.59%) |
Sep 21, 2021 | 291.85 | 292.62 | 288.35 | 290.74 | 295,488 | +1.50(+0.52%) |
Sep 20, 2021 | 290.31 | 292.44 | 285.67 | 289.24 | 503,881 | -7.83(-2.64%) |
Sep 17, 2021 | 296.18 | 297.67 | 294.56 | 297.07 | 402,186 | +0.35(+0.12%) |
Sep 16, 2021 | 295.58 | 297.73 | 293.63 | 296.72 | 408,829 | +0.86(+0.29%) |
Sep 15, 2021 | 292.94 | 296.22 | 291.38 | 295.86 | 469,100 | +3.11(+1.06%) |
Sep 14, 2021 | 297.36 | 297.39 | 291.68 | 292.74 | 378,977 | -3.41(-1.15%) |
Sep 13, 2021 | 297.56 | 297.56 | 292.23 | 296.15 | 467,563 | +0.39(+0.13%) |
Sep 10, 2021 | 300.21 | 300.21 | 295.35 | 295.76 | 332,930 | -2.72(-0.91%) |
Sep 09, 2021 | 297.69 | 301.69 | 296.98 | 298.48 | 337,635 | +0.66(+0.22%) |
Sep 08, 2021 | 300.90 | 300.90 | 296.20 | 297.82 | 483,880 | -4.05(-1.34%) |
Sep 07, 2021 | 303.96 | 305.38 | 301.72 | 301.86 | 414,477 | -2.53(-0.83%) |
Sep 03, 2021 | 304.53 | 305.42 | 303.56 | 304.40 | 406,105 | -0.93(-0.31%) |
Sep 02, 2021 | 304.21 | 306.14 | 303.32 | 305.33 | 586,021 | +2.61(+0.86%) |
Sep 01, 2021 | 300.96 | 303.69 | 299.35 | 302.72 | 351,168 | +2.69(+0.90%) |
Aug 31, 2021 | 299.02 | 300.71 | 297.96 | 300.03 | 297,804 | +0.63(+0.21%) |
Aug 30, 2021 | 301.38 | 301.42 | 298.37 | 299.40 | 411,470 | -0.79(-0.26%) |
Aug 27, 2021 | 292.44 | 301.18 | 292.31 | 300.18 | 572,984 | +8.35(+2.86%) |
Aug 26, 2021 | 293.73 | 295.76 | 291.06 | 291.83 | 422,584 | -2.94(-1.00%) |
Aug 25, 2021 | 293.75 | 296.26 | 292.47 | 294.77 | 398,209 | +1.02(+0.35%) |
Aug 24, 2021 | 291.97 | 293.94 | 290.90 | 293.75 | 409,502 | +3.23(+1.11%) |
Aug 23, 2021 | 286.67 | 291.08 | 286.67 | 290.52 | 765,222 | +6.34(+2.23%) |
Aug 20, 2021 | 279.11 | 284.84 | 278.62 | 284.18 | 720,573 | +4.98(+1.78%) |
Aug 19, 2021 | 279.93 | 282.03 | 278.05 | 279.20 | 567,777 | -3.51(-1.24%) |
Aug 18, 2021 | 284.63 | 287.39 | 282.53 | 282.72 | 378,111 | -1.98(-0.70%) |
Aug 17, 2021 | 285.88 | 286.58 | 281.16 | 284.70 | 577,727 | -3.94(-1.36%) |
Aug 16, 2021 | 290.63 | 290.63 | 287.32 | 288.64 | 420,871 | -3.17(-1.09%) |
Aug 13, 2021 | 294.91 | 294.91 | 291.26 | 291.81 | 486,433 | -3.33(-1.13%) |
Aug 12, 2021 | 295.30 | 295.56 | 293.69 | 295.14 | 423,596 | -0.55(-0.19%) |
Aug 11, 2021 | 295.94 | 295.94 | 291.46 | 295.69 | 488,773 | +0.00(+0.00%) |
Aug 10, 2021 | 296.96 | 297.86 | 294.82 | 295.69 | 592,621 | -0.93(-0.31%) |
Aug 09, 2021 | 296.82 | 297.87 | 294.84 | 296.62 | 259,734 | -0.87(-0.29%) |
Aug 06, 2021 | 299.49 | 300.13 | 295.63 | 297.49 | 275,078 | -0.12(-0.04%) |
Aug 05, 2021 | 293.10 | 297.78 | 293.10 | 297.61 | 334,870 | +5.39(+1.84%) |
Aug 04, 2021 | 291.89 | 295.71 | 291.82 | 292.22 | 197,710 | -1.67(-0.57%) |
Aug 03, 2021 | 294.51 | 295.19 | 289.61 | 293.89 | 380,610 | +0.00(+0.00%) |
Aug 02, 2021 | 296.32 | 298.25 | 293.35 | 293.89 | 449,997 | -0.68(-0.23%) |
Jul 30, 2021 | 294.82 | 298.45 | 293.76 | 294.57 | 326,947 | -1.80(-0.61%) |
Jul 29, 2021 | 296.87 | 299.25 | 296.11 | 296.37 | 285,923 | +1.50(+0.51%) |
Jul 28, 2021 | 290.64 | 296.69 | 289.96 | 294.86 | 906,085 | +5.46(+1.89%) |
Jul 27, 2021 | 292.20 | 292.37 | 285.33 | 289.40 | 491,435 | -4.13(-1.41%) |
Jul 26, 2021 | 294.80 | 296.39 | 292.38 | 293.54 | 472,988 | -0.87(-0.30%) |
Jul 23, 2021 | 294.40 | 294.72 | 290.49 | 294.41 | 426,002 | +1.44(+0.49%) |
Jul 22, 2021 | 296.09 | 296.38 | 291.58 | 292.97 | 334,628 | -3.77(-1.27%) |
Jul 21, 2021 | 292.92 | 296.75 | 292.27 | 296.74 | 548,751 | +5.54(+1.90%) |
Jul 20, 2021 | 283.64 | 292.50 | 282.08 | 291.20 | 657,122 | +8.73(+3.09%) |
Jul 19, 2021 | 279.33 | 286.20 | 278.27 | 282.47 | 823,177 | -2.12(-0.74%) |
Jul 16, 2021 | 290.13 | 290.59 | 284.09 | 284.59 | 670,453 | -3.11(-1.08%) |
Jul 15, 2021 | 289.61 | 290.62 | 283.72 | 287.71 | 738,294 | -3.06(-1.05%) |
Jul 14, 2021 | 298.84 | 299.33 | 290.34 | 290.77 | 613,142 | -6.10(-2.05%) |
Jul 13, 2021 | 300.81 | 301.24 | 296.75 | 296.87 | 577,980 | -5.50(-1.82%) |
Jul 12, 2021 | 301.79 | 303.04 | 299.68 | 302.36 | 344,949 | -0.18(-0.06%) |
Jul 09, 2021 | 300.00 | 302.73 | 298.40 | 302.54 | 433,469 | +5.59(+1.88%) |
Jul 08, 2021 | 292.97 | 299.52 | 290.35 | 296.95 | 487,171 | -2.23(-0.75%) |
Jul 07, 2021 | 302.70 | 303.79 | 296.41 | 299.18 | 457,277 | -3.18(-1.05%) |
Jul 06, 2021 | 305.99 | 305.99 | 299.97 | 302.36 | 361,591 | -2.93(-0.96%) |
Jul 02, 2021 | 309.72 | 309.72 | 304.90 | 305.29 | 416,165 | -3.03(-0.98%) |
Jul 01, 2021 | 307.12 | 308.83 | 305.61 | 308.32 | 413,592 | +2.33(+0.76%) |
Jun 30, 2021 | 305.68 | 307.09 | 303.42 | 306.00 | 574,521 | -0.40(-0.13%) |
Jun 29, 2021 | 307.93 | 308.30 | 305.42 | 306.40 | 878,507 | -0.84(-0.27%) |
Jun 28, 2021 | 308.36 | 308.84 | 305.21 | 307.24 | 468,191 | +0.70(+0.23%) |
Jun 25, 2021 | 306.80 | 307.95 | 305.46 | 306.55 | 426,731 | +0.71(+0.23%) |
Jun 24, 2021 | 303.95 | 306.02 | 303.84 | 305.84 | 611,864 | +3.96(+1.31%) |
Jun 23, 2021 | 300.56 | 302.91 | 300.17 | 301.88 | 432,369 | +1.62(+0.54%) |
Jun 22, 2021 | 298.19 | 300.69 | 295.99 | 300.26 | 328,848 | +1.70(+0.57%) |
Jun 21, 2021 | 295.03 | 299.42 | 292.44 | 298.56 | 767,764 | +5.24(+1.79%) |
Jun 18, 2021 | 294.23 | 297.31 | 291.52 | 293.32 | 338,257 | -4.91(-1.65%) |
Jun 17, 2021 | 297.79 | 299.57 | 294.53 | 298.23 | 413,208 | +0.02(+0.01%) |
Jun 16, 2021 | 298.76 | 299.82 | 294.79 | 298.21 | 615,978 | -0.95(-0.32%) |
Jun 15, 2021 | 301.41 | 301.49 | 297.38 | 299.16 | 349,509 | -2.60(-0.86%) |
Jun 14, 2021 | 301.82 | 303.23 | 300.64 | 301.76 | 248,605 | +0.30(+0.10%) |
Jun 11, 2021 | 299.93 | 301.46 | 298.93 | 301.46 | 295,647 | +3.14(+1.05%) |
Jun 10, 2021 | 298.46 | 299.16 | 295.71 | 298.32 | 388,497 | +0.50(+0.17%) |
Jun 09, 2021 | 300.77 | 301.26 | 297.20 | 297.82 | 626,192 | -1.62(-0.54%) |
Jun 08, 2021 | 297.89 | 300.24 | 295.12 | 299.44 | 558,636 | +3.17(+1.07%) |
Jun 07, 2021 | 291.70 | 297.20 | 291.69 | 296.27 | 557,555 | +4.88(+1.67%) |
Jun 04, 2021 | 290.46 | 291.75 | 290.32 | 291.39 | 435,404 | +2.47(+0.86%) |
Jun 03, 2021 | 289.46 | 290.54 | 286.50 | 288.92 | 473,072 | -2.68(-0.92%) |
Jun 02, 2021 | 293.56 | 293.56 | 289.86 | 291.60 | 342,371 | -1.75(-0.60%) |