Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 286.72 | 292.19 | 286.53 | 291.08 | 88,321 | +1.49(+0.52%) |
Feb 25, 2022 | 284.28 | 289.70 | 282.96 | 289.58 | 104,871 | +5.93(+2.09%) |
Feb 24, 2022 | 267.31 | 284.19 | 265.16 | 283.65 | 265,622 | +6.72(+2.43%) |
Feb 23, 2022 | 288.17 | 288.71 | 276.46 | 276.94 | 146,844 | -8.67(-3.04%) |
Feb 22, 2022 | 290.71 | 292.97 | 282.54 | 285.61 | 198,302 | -8.90(-3.02%) |
Feb 18, 2022 | 294.50 | 0 | -2.19(-0.74%) | |||
Feb 17, 2022 | 303.64 | 304.10 | 296.35 | 296.69 | 61,925 | -8.25(-2.71%) |
Feb 16, 2022 | 302.36 | 305.74 | 301.20 | 304.94 | 61,558 | +0.54(+0.18%) |
Feb 15, 2022 | 301.82 | 304.60 | 301.82 | 304.40 | 80,473 | +6.70(+2.25%) |
Feb 14, 2022 | 295.77 | 301.49 | 295.66 | 297.70 | 102,060 | +1.08(+0.36%) |
Feb 11, 2022 | 304.44 | 305.55 | 295.03 | 296.62 | 85,039 | -8.23(-2.70%) |
Feb 10, 2022 | 304.92 | 310.88 | 303.05 | 304.86 | 92,608 | -5.11(-1.65%) |
Feb 09, 2022 | 308.78 | 311.10 | 308.78 | 309.96 | 97,777 | +4.26(+1.39%) |
Feb 08, 2022 | 300.10 | 306.31 | 298.32 | 305.70 | 105,004 | +5.20(+1.73%) |
Feb 07, 2022 | 301.48 | 305.25 | 299.65 | 300.49 | 95,718 | -0.38(-0.13%) |
Feb 04, 2022 | 299.07 | 303.94 | 295.48 | 300.88 | 104,596 | +8.14(+2.78%) |
Feb 03, 2022 | 295.21 | 299.30 | 292.15 | 292.74 | 133,781 | -9.57(-3.17%) |
Feb 02, 2022 | 306.44 | 306.44 | 299.82 | 302.31 | 180,228 | -1.96(-0.65%) |
Feb 01, 2022 | 302.50 | 304.63 | 298.34 | 304.27 | 120,086 | +2.36(+0.78%) |
Jan 31, 2022 | 291.69 | 301.98 | 301.92 | 111,265 | +11.03(+3.79%) | |
Jan 28, 2022 | 285.54 | 290.89 | 280.79 | 290.89 | 216,183 | +6.15(+2.16%) |
Jan 27, 2022 | 293.58 | 294.61 | 284.20 | 284.74 | 208,696 | -6.03(-2.07%) |
Jan 26, 2022 | 298.95 | 300.96 | 287.50 | 290.77 | 941,385 | -2.36(-0.80%) |
Jan 25, 2022 | 293.19 | 296.15 | 289.15 | 293.13 | 142,360 | -5.03(-1.69%) |
Jan 24, 2022 | 286.50 | 298.24 | 280.70 | 298.16 | 311,220 | +5.28(+1.80%) |
Jan 21, 2022 | 299.75 | 301.68 | 292.62 | 292.87 | 1,064,262 | -8.32(-2.76%) |
Jan 20, 2022 | 309.09 | 312.96 | 300.50 | 301.19 | 146,290 | -6.25(-2.03%) |
Jan 19, 2022 | 314.14 | 314.81 | 307.27 | 307.44 | 744,680 | -4.95(-1.58%) |
Jan 18, 2022 | 315.04 | 315.74 | 312.04 | 312.39 | 219,584 | -6.76(-2.12%) |
Jan 14, 2022 | 319.14 | 0 | -2.14(-0.67%) | |||
Jan 13, 2022 | 329.05 | 329.77 | 320.82 | 321.28 | 100,651 | -5.90(-1.80%) |
Jan 12, 2022 | 328.31 | 329.29 | 324.47 | 327.19 | 71,158 | +1.09(+0.33%) |
Jan 11, 2022 | 321.89 | 326.10 | 320.11 | 326.10 | 98,259 | +3.95(+1.23%) |
Jan 10, 2022 | 320.76 | 322.31 | 313.43 | 322.15 | 164,374 | -2.51(-0.77%) |
Jan 07, 2022 | 330.78 | 331.24 | 323.93 | 324.66 | 187,571 | -5.44(-1.65%) |
Jan 06, 2022 | 330.29 | 332.38 | 325.16 | 330.10 | 130,523 | -0.65(-0.20%) |
Jan 05, 2022 | 339.98 | 340.35 | 330.60 | 330.75 | 95,391 | -9.72(-2.86%) |
Jan 04, 2022 | 342.83 | 344.50 | 338.84 | 340.47 | 115,901 | -1.50(-0.44%) |
Jan 03, 2022 | 339.66 | 342.15 | 338.12 | 341.98 | 141,101 | +7.43(+2.22%) |
Dec 31, 2021 | 335.76 | 336.78 | 334.50 | 334.54 | 74,143 | -0.80(-0.24%) |
Dec 30, 2021 | 335.61 | 338.27 | 335.13 | 335.34 | 66,087 | -1.38(-0.41%) |
Dec 29, 2021 | 335.77 | 336.78 | 334.42 | 336.71 | 114,294 | +1.54(+0.46%) |
Dec 28, 2021 | 335.83 | 337.01 | 334.93 | 335.17 | 96,163 | +0.11(+0.03%) |
Dec 27, 2021 | 332.62 | 335.77 | 332.62 | 335.06 | 97,180 | +3.04(+0.92%) |
Dec 23, 2021 | 328.63 | 332.76 | 328.25 | 332.02 | 56,641 | +4.17(+1.27%) |
Dec 22, 2021 | 323.15 | 328.16 | 323.09 | 327.84 | 88,869 | +4.96(+1.54%) |
Dec 21, 2021 | 318.10 | 322.88 | 316.26 | 322.88 | 85,073 | +8.68(+2.76%) |
Dec 20, 2021 | 314.75 | 314.92 | 311.15 | 314.20 | 222,244 | -6.04(-1.89%) |
Dec 17, 2021 | 319.06 | 323.08 | 316.10 | 320.24 | 112,164 | -0.87(-0.27%) |
Dec 16, 2021 | 330.41 | 330.41 | 320.53 | 321.12 | 113,914 | -7.34(-2.23%) |
Dec 15, 2021 | 323.52 | 328.82 | 318.81 | 328.46 | 106,500 | +3.87(+1.19%) |
Dec 14, 2021 | 323.36 | 325.70 | 321.51 | 324.59 | 144,907 | -1.86(-0.57%) |
Dec 13, 2021 | 333.51 | 333.51 | 325.58 | 326.45 | 162,529 | -8.08(-2.41%) |
Dec 10, 2021 | 335.20 | 335.40 | 331.00 | 334.52 | 133,631 | +1.15(+0.34%) |
Dec 09, 2021 | 337.91 | 338.75 | 333.38 | 333.38 | 64,216 | -6.07(-1.79%) |
Dec 08, 2021 | 338.74 | 339.78 | 337.11 | 339.44 | 71,582 | +1.21(+0.36%) |
Dec 07, 2021 | 336.31 | 339.72 | 336.00 | 338.24 | 106,361 | +7.40(+2.24%) |
Dec 06, 2021 | 327.97 | 333.67 | 323.75 | 330.84 | 102,102 | +4.26(+1.31%) |
Dec 03, 2021 | 334.26 | 334.91 | 323.10 | 326.58 | 306,378 | -6.81(-2.04%) |
Dec 02, 2021 | 329.56 | 334.04 | 327.94 | 333.39 | 133,664 | +5.53(+1.69%) |
Dec 01, 2021 | 338.18 | 341.37 | 327.76 | 327.86 | 333,808 | -6.94(-2.07%) |
Nov 30, 2021 | 338.46 | 340.02 | 332.44 | 334.80 | 154,834 | -4.98(-1.47%) |
Nov 29, 2021 | 339.58 | 342.49 | 338.70 | 339.78 | 80,496 | +3.42(+1.02%) |
Nov 26, 2021 | 338.96 | 339.92 | 334.63 | 336.36 | 78,843 | -8.58(-2.49%) |
Nov 24, 2021 | 341.28 | 345.80 | 339.59 | 344.94 | 64,105 | +0.08(+0.02%) |
Nov 23, 2021 | 347.11 | 348.53 | 340.69 | 344.87 | 124,031 | -2.22(-0.64%) |
Nov 22, 2021 | 350.62 | 353.37 | 345.54 | 347.09 | 851,116 | -1.47(-0.42%) |
Nov 19, 2021 | 348.28 | 350.31 | 347.72 | 348.56 | 1,076,951 | +0.22(+0.06%) |
Nov 18, 2021 | 346.78 | 348.64 | 344.54 | 348.34 | 113,405 | +3.97(+1.15%) |
Nov 17, 2021 | 344.76 | 346.46 | 343.69 | 344.38 | 199,173 | +0.50(+0.15%) |
Nov 16, 2021 | 339.32 | 344.71 | 339.17 | 343.88 | 97,493 | +4.63(+1.36%) |
Nov 15, 2021 | 339.79 | 340.51 | 337.84 | 339.25 | 67,012 | +0.27(+0.08%) |
Nov 12, 2021 | 337.83 | 339.24 | 336.15 | 338.98 | 70,184 | +1.81(+0.54%) |
Nov 11, 2021 | 341.22 | 341.28 | 337.16 | 337.16 | 114,159 | -0.84(-0.25%) |
Nov 10, 2021 | 338.60 | 338.00 | 79,620 | -3.13(-0.92%) | ||
Nov 09, 2021 | 345.64 | 346.43 | 339.32 | 341.13 | 76,805 | -3.25(-0.94%) |
Nov 08, 2021 | 346.19 | 348.17 | 344.30 | 344.38 | 146,395 | -4.05(-1.16%) |
Nov 05, 2021 | 347.93 | 350.70 | 347.93 | 348.43 | 96,618 | +2.70(+0.78%) |
Nov 04, 2021 | 343.21 | 347.18 | 343.02 | 345.74 | 154,710 | +4.02(+1.18%) |
Nov 03, 2021 | 335.50 | 341.95 | 335.50 | 341.72 | 83,086 | +6.31(+1.88%) |
Nov 02, 2021 | 335.51 | 336.60 | 333.64 | 335.41 | 101,740 | -2.01(-0.60%) |
Nov 01, 2021 | 334.19 | 337.59 | 333.09 | 337.42 | 137,566 | +5.34(+1.61%) |
Oct 29, 2021 | 327.78 | 332.07 | 326.97 | 332.07 | 84,234 | +0.36(+0.11%) |
Oct 28, 2021 | 329.63 | 332.62 | 329.10 | 331.71 | 56,261 | +4.58(+1.40%) |
Oct 27, 2021 | 329.05 | 330.25 | 327.13 | 327.13 | 51,591 | -0.26(-0.08%) |
Oct 26, 2021 | 329.33 | 327.40 | 89,372 | -0.35(-0.11%) | ||
Oct 25, 2021 | 323.98 | 328.94 | 323.00 | 327.75 | 73,290 | +5.86(+1.82%) |
Oct 22, 2021 | 323.57 | 323.69 | 320.96 | 321.89 | 40,917 | -1.95(-0.60%) |
Oct 21, 2021 | 319.35 | 323.92 | 319.35 | 323.84 | 111,427 | +4.67(+1.46%) |
Oct 20, 2021 | 320.05 | 321.16 | 318.92 | 319.18 | 113,965 | -0.41(-0.13%) |
Oct 19, 2021 | 321.46 | 321.57 | 319.40 | 319.59 | 102,058 | -0.97(-0.30%) |
Oct 18, 2021 | 316.06 | 320.77 | 316.06 | 320.56 | 149,791 | +3.85(+1.22%) |
Oct 15, 2021 | 314.73 | 317.27 | 314.56 | 316.71 | 127,043 | +4.19(+1.34%) |
Oct 14, 2021 | 311.37 | 313.23 | 310.92 | 312.52 | 83,069 | +3.40(+1.10%) |
Oct 13, 2021 | 308.86 | 309.72 | 306.85 | 309.12 | 55,159 | +1.59(+0.52%) |
Oct 12, 2021 | 307.53 | 308.72 | 306.79 | 307.53 | 42,494 | +2.01(+0.66%) |
Oct 11, 2021 | 307.44 | 309.25 | 305.52 | 305.52 | 35,248 | -1.83(-0.60%) |
Oct 08, 2021 | 309.88 | 309.88 | 307.36 | 307.36 | 41,136 | -1.73(-0.56%) |
Oct 07, 2021 | 307.18 | 310.59 | 307.18 | 309.08 | 40,360 | +4.57(+1.50%) |
Oct 06, 2021 | 301.71 | 304.76 | 300.56 | 304.51 | 67,818 | +0.55(+0.18%) |
Oct 05, 2021 | 303.91 | 306.93 | 303.32 | 303.96 | 84,177 | +0.91(+0.30%) |
Oct 04, 2021 | 306.15 | 306.95 | 302.00 | 303.05 | 126,138 | -3.07(-1.00%) |
Oct 01, 2021 | 305.15 | 307.31 | 301.88 | 306.12 | 74,391 | +2.31(+0.76%) |
Sep 30, 2021 | 309.17 | 309.26 | 303.54 | 303.81 | 122,371 | -5.45(-1.76%) |
Sep 29, 2021 | 310.81 | 312.50 | 308.74 | 309.26 | 52,429 | -0.06(-0.02%) |
Sep 28, 2021 | 313.33 | 313.63 | 308.36 | 309.31 | 91,049 | -6.39(-2.02%) |
Sep 27, 2021 | 313.07 | 316.53 | 313.07 | 315.70 | 66,149 | +1.34(+0.42%) |
Sep 24, 2021 | 311.45 | 314.62 | 310.85 | 314.37 | 79,875 | +0.74(+0.24%) |
Sep 23, 2021 | 311.94 | 315.07 | 311.94 | 313.62 | 51,438 | +3.24(+1.04%) |
Sep 22, 2021 | 307.94 | 311.56 | 307.35 | 310.39 | 69,555 | +4.35(+1.42%) |
Sep 21, 2021 | 307.20 | 308.57 | 304.95 | 306.04 | 56,744 | +0.15(+0.05%) |
Sep 20, 2021 | 306.49 | 308.28 | 301.87 | 305.89 | 133,741 | -6.64(-2.13%) |
Sep 17, 2021 | 314.14 | 315.03 | 312.03 | 312.53 | 48,552 | -1.25(-0.40%) |
Sep 16, 2021 | 311.28 | 314.55 | 311.28 | 313.78 | 40,943 | +1.63(+0.52%) |
Sep 15, 2021 | 309.35 | 312.57 | 307.29 | 312.15 | 52,992 | +2.32(+0.75%) |
Sep 14, 2021 | 312.10 | 312.10 | 308.88 | 309.83 | 43,963 | -1.27(-0.41%) |
Sep 13, 2021 | 312.19 | 312.19 | 308.06 | 311.10 | 54,389 | +0.65(+0.21%) |
Sep 10, 2021 | 314.20 | 314.44 | 310.44 | 310.44 | 48,217 | -1.86(-0.60%) |
Sep 09, 2021 | 312.76 | 314.79 | 312.31 | 312.31 | 40,628 | +0.11(+0.03%) |
Sep 08, 2021 | 312.52 | 313.08 | 309.91 | 312.20 | 71,809 | -0.48(-0.15%) |
Sep 07, 2021 | 312.55 | 313.94 | 312.55 | 312.68 | 48,447 | +0.13(+0.04%) |
Sep 03, 2021 | 312.02 | 312.55 | 310.70 | 312.55 | 70,110 | -0.19(-0.06%) |
Sep 02, 2021 | 314.29 | 314.86 | 312.44 | 312.75 | 61,450 | -0.80(-0.25%) |
Sep 01, 2021 | 314.11 | 315.06 | 313.29 | 313.55 | 51,956 | +0.53(+0.17%) |
Aug 31, 2021 | 313.13 | 313.23 | 311.55 | 313.02 | 35,493 | +0.34(+0.11%) |
Aug 30, 2021 | 311.76 | 313.96 | 311.27 | 312.68 | 62,480 | +1.52(+0.49%) |
Aug 27, 2021 | 308.83 | 311.59 | 308.44 | 311.16 | 51,492 | +3.04(+0.99%) |
Aug 26, 2021 | 310.15 | 310.15 | 307.41 | 308.11 | 64,696 | -3.08(-0.99%) |
Aug 25, 2021 | 310.05 | 311.57 | 310.01 | 311.20 | 48,952 | +1.30(+0.42%) |
Aug 24, 2021 | 308.06 | 310.85 | 308.01 | 309.90 | 63,709 | +3.29(+1.07%) |
Aug 23, 2021 | 304.47 | 307.30 | 304.47 | 306.61 | 76,682 | +3.78(+1.25%) |
Aug 20, 2021 | 300.55 | 302.99 | 300.24 | 302.84 | 48,918 | +3.00(+1.00%) |
Aug 19, 2021 | 299.17 | 301.95 | 298.02 | 299.83 | 82,167 | -2.00(-0.66%) |
Aug 18, 2021 | 301.69 | 304.90 | 301.51 | 301.83 | 54,299 | +0.05(+0.02%) |
Aug 17, 2021 | 305.75 | 305.75 | 299.26 | 301.78 | 107,538 | -7.43(-2.40%) |
Aug 16, 2021 | 308.49 | 309.40 | 305.83 | 309.22 | 70,219 | -1.28(-0.41%) |
Aug 13, 2021 | 311.47 | 311.47 | 309.80 | 310.49 | 62,718 | -1.02(-0.33%) |
Aug 12, 2021 | 311.21 | 311.58 | 309.37 | 311.52 | 45,234 | -0.16(-0.05%) |
Aug 11, 2021 | 311.01 | 311.67 | 309.63 | 311.67 | 45,082 | +1.28(+0.41%) |
Aug 10, 2021 | 308.89 | 311.42 | 308.39 | 310.40 | 91,520 | +2.09(+0.68%) |
Aug 09, 2021 | 308.86 | 309.23 | 307.38 | 308.31 | 57,934 | -0.53(-0.17%) |
Aug 06, 2021 | 311.43 | 311.49 | 308.58 | 308.84 | 45,492 | -1.84(-0.59%) |
Aug 05, 2021 | 308.32 | 310.80 | 308.32 | 310.68 | 53,753 | +3.65(+1.19%) |
Aug 04, 2021 | 309.33 | 309.61 | 307.02 | 307.03 | 46,657 | -3.09(-1.00%) |
Aug 03, 2021 | 309.25 | 310.15 | 306.41 | 310.12 | 70,844 | +2.05(+0.66%) |
Aug 02, 2021 | 309.24 | 310.45 | 307.71 | 308.07 | 76,507 | +0.78(+0.25%) |
Jul 30, 2021 | 307.96 | 310.54 | 306.82 | 307.30 | 68,841 | -6.66(-2.12%) |
Jul 29, 2021 | 312.34 | 315.18 | 311.18 | 313.96 | 41,861 | +3.04(+0.98%) |
Jul 28, 2021 | 311.83 | 312.48 | 309.81 | 310.91 | 57,987 | -0.54(-0.17%) |
Jul 27, 2021 | 314.21 | 314.21 | 308.16 | 311.45 | 71,467 | -3.45(-1.10%) |
Jul 26, 2021 | 312.89 | 314.83 | 312.24 | 314.90 | 65,484 | +2.31(+0.74%) |
Jul 23, 2021 | 311.15 | 312.97 | 310.49 | 312.59 | 65,074 | +2.79(+0.90%) |
Jul 22, 2021 | 308.71 | 310.13 | 307.92 | 309.80 | 43,302 | +0.81(+0.26%) |
Jul 21, 2021 | 307.22 | 309.04 | 307.03 | 308.99 | 55,713 | +3.16(+1.03%) |
Jul 20, 2021 | 300.57 | 306.64 | 299.22 | 305.83 | 70,347 | +6.50(+2.17%) |
Jul 19, 2021 | 297.87 | 300.03 | 295.67 | 299.34 | 168,693 | -3.26(-1.08%) |
Jul 16, 2021 | 307.91 | 307.99 | 302.54 | 302.59 | 160,547 | -4.26(-1.39%) |
Jul 15, 2021 | 308.31 | 309.33 | 304.59 | 306.86 | 54,737 | -2.04(-0.66%) |
Jul 14, 2021 | 311.97 | 312.29 | 308.81 | 308.89 | 70,153 | -1.37(-0.44%) |
Jul 13, 2021 | 313.02 | 313.49 | 309.82 | 310.26 | 620,594 | -3.74(-1.19%) |
Jul 12, 2021 | 312.72 | 314.01 | 312.09 | 314.00 | 50,100 | +1.69(+0.54%) |
Jul 09, 2021 | 310.35 | 312.52 | 309.26 | 312.31 | 54,764 | +3.63(+1.18%) |
Jul 08, 2021 | 304.48 | 309.91 | 302.93 | 308.68 | 199,099 | -1.22(-0.39%) |
Jul 07, 2021 | 311.12 | 312.07 | 307.61 | 309.90 | 62,886 | -0.55(-0.18%) |
Jul 06, 2021 | 310.46 | 310.98 | 307.51 | 310.44 | 73,137 | +0.47(+0.15%) |
Jul 02, 2021 | 308.73 | 309.98 | 308.02 | 309.98 | 53,336 | +2.26(+0.74%) |
Jul 01, 2021 | 306.72 | 308.01 | 306.39 | 307.71 | 55,618 | +1.45(+0.47%) |
Jun 30, 2021 | 305.48 | 307.23 | 305.48 | 306.26 | 55,602 | +0.60(+0.19%) |
Jun 29, 2021 | 305.40 | 306.26 | 304.65 | 305.67 | 57,176 | +0.51(+0.17%) |
Jun 28, 2021 | 305.76 | 305.76 | 303.46 | 305.16 | 74,765 | +0.17(+0.05%) |
Jun 25, 2021 | 306.50 | 306.52 | 304.81 | 304.99 | 68,723 | +1.00(+0.33%) |
Jun 24, 2021 | 305.00 | 305.39 | 303.28 | 303.99 | 117,862 | +1.20(+0.40%) |
Jun 23, 2021 | 301.69 | 303.53 | 301.60 | 302.79 | 75,950 | +1.99(+0.66%) |
Jun 22, 2021 | 298.17 | 301.75 | 297.89 | 300.80 | 88,841 | +3.05(+1.03%) |
Jun 21, 2021 | 296.01 | 298.51 | 295.43 | 297.75 | 59,243 | +2.74(+0.93%) |
Jun 18, 2021 | 294.70 | 296.42 | 294.02 | 295.01 | 65,342 | -2.10(-0.71%) |
Jun 17, 2021 | 295.78 | 297.85 | 294.19 | 297.11 | 62,896 | +0.46(+0.15%) |
Jun 16, 2021 | 296.38 | 297.18 | 294.10 | 296.65 | 54,510 | -0.03(-0.01%) |
Jun 15, 2021 | 298.36 | 298.36 | 295.40 | 296.68 | 57,374 | -1.46(-0.49%) |
Jun 14, 2021 | 299.00 | 299.23 | 296.83 | 298.14 | 94,753 | -0.67(-0.22%) |
Jun 11, 2021 | 297.08 | 298.82 | 296.91 | 298.82 | 52,401 | +2.44(+0.82%) |
Jun 10, 2021 | 296.78 | 297.75 | 295.14 | 296.37 | 44,005 | +0.36(+0.12%) |
Jun 09, 2021 | 298.67 | 298.67 | 295.86 | 296.01 | 64,551 | -1.82(-0.61%) |
Jun 08, 2021 | 296.70 | 298.65 | 295.54 | 297.83 | 89,925 | +2.78(+0.94%) |
Jun 07, 2021 | 294.59 | 295.13 | 293.20 | 295.06 | 50,676 | +0.61(+0.21%) |
Jun 04, 2021 | 294.15 | 294.66 | 292.90 | 294.44 | 59,766 | +2.08(+0.71%) |
Jun 03, 2021 | 294.30 | 294.51 | 291.83 | 292.36 | 156,543 | -3.78(-1.28%) |
Jun 02, 2021 | 297.65 | 297.78 | 295.16 | 296.14 | 94,022 | -1.16(-0.39%) |
Jun 01, 2021 | 299.15 | 299.41 | 296.25 | 297.30 | 78,666 | +0.15(+0.05%) |
May 28, 2021 | 297.99 | 299.09 | 296.29 | 297.15 | 71,294 | -0.83(-0.28%) |
May 27, 2021 | 297.90 | 298.32 | 296.63 | 297.98 | 71,855 | +1.13(+0.38%) |
May 26, 2021 | 294.05 | 297.65 | 294.05 | 296.85 | 90,942 | +3.88(+1.32%) |
May 25, 2021 | 293.60 | 294.66 | 291.57 | 292.97 | 79,161 | +0.90(+0.31%) |
May 24, 2021 | 291.27 | 293.35 | 290.20 | 292.08 | 57,597 | +2.45(+0.84%) |
May 21, 2021 | 292.57 | 292.58 | 289.27 | 289.63 | 81,931 | -0.94(-0.32%) |
May 20, 2021 | 289.29 | 291.20 | 289.11 | 290.57 | 91,057 | +2.12(+0.74%) |
May 19, 2021 | 286.23 | 288.44 | 284.71 | 288.44 | 93,768 | -2.87(-0.99%) |
May 18, 2021 | 294.33 | 295.57 | 291.12 | 291.32 | 63,211 | -2.39(-0.81%) |
May 17, 2021 | 292.71 | 293.87 | 291.14 | 293.70 | 70,024 | -0.09(-0.03%) |
May 14, 2021 | 290.28 | 294.02 | 290.11 | 293.79 | 66,631 | +6.19(+2.15%) |
May 13, 2021 | 286.79 | 290.27 | 284.10 | 287.61 | 142,717 | +2.68(+0.94%) |
May 12, 2021 | 292.41 | 293.56 | 284.42 | 284.93 | 261,904 | -10.63(-3.60%) |
May 11, 2021 | 293.50 | 296.48 | 290.80 | 295.55 | 150,128 | -3.17(-1.06%) |
May 10, 2021 | 303.66 | 303.66 | 298.72 | 298.72 | 123,320 | -5.67(-1.86%) |
May 07, 2021 | 302.25 | 304.85 | 301.36 | 304.39 | 71,880 | +3.19(+1.06%) |
May 06, 2021 | 301.39 | 301.69 | 298.24 | 301.20 | 156,959 | +0.55(+0.18%) |
May 05, 2021 | 303.12 | 304.14 | 300.48 | 300.66 | 98,350 | -1.28(-0.42%) |
May 04, 2021 | 303.13 | 303.13 | 298.25 | 301.93 | 170,985 | -3.19(-1.05%) |
May 03, 2021 | 307.51 | 307.93 | 304.76 | 305.13 | 111,127 | -0.77(-0.25%) |
Apr 30, 2021 | 305.63 | 307.28 | 304.94 | 305.90 | 110,464 | -0.16(-0.05%) |
Apr 29, 2021 | 308.28 | 308.28 | 303.36 | 306.06 | 155,418 | +0.02(+0.01%) |
Apr 28, 2021 | 305.93 | 307.41 | 305.02 | 306.04 | 75,433 | -0.07(-0.02%) |
Apr 27, 2021 | 305.83 | 307.50 | 305.65 | 306.11 | 106,675 | +0.46(+0.15%) |
Apr 26, 2021 | 305.30 | 306.38 | 303.46 | 305.65 | 126,961 | +1.43(+0.47%) |
Apr 23, 2021 | 301.48 | 305.33 | 301.18 | 304.22 | 73,300 | +3.67(+1.22%) |
Apr 22, 2021 | 303.50 | 304.60 | 299.36 | 300.55 | 90,488 | -2.53(-0.84%) |
Apr 21, 2021 | 297.67 | 303.26 | 297.18 | 303.08 | 100,632 | +4.25(+1.42%) |
Apr 20, 2021 | 302.34 | 302.69 | 296.31 | 298.84 | 192,133 | -4.43(-1.46%) |
Apr 19, 2021 | 305.48 | 305.58 | 302.36 | 303.27 | 134,642 | -3.45(-1.12%) |
Apr 16, 2021 | 305.49 | 306.98 | 304.18 | 306.72 | 106,152 | +2.27(+0.75%) |
Apr 15, 2021 | 304.64 | 304.64 | 302.76 | 304.45 | 100,941 | +2.34(+0.77%) |
Apr 14, 2021 | 305.40 | 306.40 | 301.74 | 302.11 | 115,479 | -2.51(-0.82%) |
Apr 13, 2021 | 303.25 | 305.01 | 301.86 | 304.62 | 121,364 | +2.27(+0.75%) |
Apr 12, 2021 | 301.00 | 302.79 | 300.04 | 302.35 | 140,726 | +1.38(+0.46%) |
Apr 09, 2021 | 298.05 | 300.98 | 297.59 | 300.97 | 104,817 | +3.03(+1.02%) |
Apr 08, 2021 | 297.93 | 298.54 | 295.63 | 297.94 | 94,518 | +1.53(+0.52%) |
Apr 07, 2021 | 297.30 | 298.07 | 295.83 | 296.41 | 105,492 | -0.93(-0.31%) |
Apr 06, 2021 | 295.59 | 298.63 | 295.59 | 297.34 | 140,868 | +1.52(+0.51%) |
Apr 05, 2021 | 294.38 | 296.50 | 293.12 | 295.82 | 168,971 | +5.39(+1.85%) |
Apr 01, 2021 | 290.31 | 290.78 | 289.08 | 290.43 | 139,004 | +2.71(+0.94%) |
Mar 31, 2021 | 287.32 | 289.41 | 286.71 | 287.72 | 125,544 | +2.00(+0.70%) |
Mar 30, 2021 | 281.38 | 286.37 | 280.56 | 285.73 | 86,043 | +3.06(+1.08%) |
Mar 29, 2021 | 284.65 | 286.03 | 280.99 | 282.67 | 93,649 | -2.44(-0.86%) |
Mar 26, 2021 | 283.33 | 285.29 | 279.98 | 285.11 | 99,787 | +3.23(+1.15%) |
Mar 25, 2021 | 275.70 | 282.80 | 274.69 | 281.88 | 106,629 | +3.48(+1.25%) |
Mar 24, 2021 | 285.21 | 286.05 | 278.36 | 278.40 | 128,508 | -5.04(-1.78%) |
Mar 23, 2021 | 287.14 | 288.20 | 282.87 | 283.44 | 98,314 | -4.16(-1.45%) |
Mar 22, 2021 | 288.11 | 289.69 | 286.56 | 287.60 | 145,714 | +0.94(+0.33%) |
Mar 19, 2021 | 284.66 | 287.31 | 281.74 | 286.66 | 110,813 | +2.04(+0.71%) |
Mar 18, 2021 | 289.81 | 290.86 | 284.03 | 284.62 | 107,087 | -7.15(-2.45%) |
Mar 17, 2021 | 286.67 | 293.04 | 286.02 | 291.77 | 115,883 | +3.56(+1.24%) |
Mar 16, 2021 | 292.18 | 292.18 | 286.89 | 288.21 | 111,642 | -3.61(-1.24%) |
Mar 15, 2021 | 288.55 | 291.82 | 287.79 | 291.82 | 153,810 | +3.97(+1.38%) |
Mar 12, 2021 | 284.82 | 288.04 | 283.73 | 287.85 | 108,451 | +0.79(+0.27%) |
Mar 11, 2021 | 286.09 | 287.87 | 284.81 | 287.06 | 198,196 | +4.74(+1.68%) |
Mar 10, 2021 | 284.32 | 285.59 | 279.83 | 282.32 | 225,381 | +1.90(+0.68%) |
Mar 09, 2021 | 277.48 | 282.10 | 275.99 | 280.42 | 135,090 | +8.65(+3.18%) |
Mar 08, 2021 | 271.89 | 276.70 | 271.07 | 271.77 | 299,260 | +1.05(+0.39%) |
Mar 05, 2021 | 269.78 | 271.10 | 257.55 | 270.72 | 239,908 | +2.77(+1.04%) |
Mar 04, 2021 | 273.69 | 275.72 | 262.54 | 267.94 | 241,381 | -5.96(-2.18%) |
Mar 03, 2021 | 279.98 | 280.21 | 273.90 | 273.90 | 124,744 | -6.07(-2.17%) |
Mar 02, 2021 | 283.93 | 284.17 | 279.97 | 279.97 | 113,054 | -3.42(-1.21%) |