Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 541.44 | 545.89 | 537.23 | 545.57 | 1,570,428 | +3.64(+0.67%) |
Dec 30, 2021 | 547.32 | 547.66 | 540.44 | 541.92 | 1,392,378 | -3.71(-0.68%) |
Dec 29, 2021 | 544.32 | 549.21 | 541.53 | 545.63 | 1,818,929 | +3.01(+0.55%) |
Dec 28, 2021 | 541.46 | 544.55 | 538.84 | 542.62 | 1,201,851 | +1.12(+0.21%) |
Dec 27, 2021 | 530.03 | 543.68 | 529.94 | 541.50 | 2,354,725 | +12.59(+2.38%) |
Dec 23, 2021 | 530.23 | 531.06 | 526.14 | 528.91 | 1,829,438 | +0.67(+0.13%) |
Dec 22, 2021 | 524.12 | 528.55 | 518.75 | 528.24 | 1,512,610 | +4.07(+0.78%) |
Dec 21, 2021 | 529.04 | 530.27 | 515.18 | 524.16 | 2,569,798 | -3.01(-0.57%) |
Dec 20, 2021 | 520.99 | 527.73 | 517.05 | 527.17 | 2,114,323 | +0.91(+0.17%) |
Dec 17, 2021 | 527.90 | 534.77 | 519.89 | 526.26 | 5,990,431 | -4.82(-0.91%) |
Dec 16, 2021 | 542.77 | 544.46 | 528.03 | 531.08 | 2,790,144 | -10.69(-1.97%) |
Dec 15, 2021 | 524.91 | 544.40 | 524.26 | 541.77 | 3,049,594 | +19.23(+3.68%) |
Dec 14, 2021 | 534.76 | 535.45 | 516.61 | 522.54 | 3,631,958 | -12.95(-2.42%) |
Dec 13, 2021 | 528.98 | 537.92 | 526.61 | 535.49 | 3,520,039 | -1.54(-0.29%) |
Dec 10, 2021 | 513.86 | 539.39 | 513.76 | 537.03 | 6,590,636 | +33.14(+6.58%) |
Dec 09, 2021 | 508.18 | 511.57 | 503.38 | 503.89 | 3,322,162 | -5.55(-1.09%) |
Dec 08, 2021 | 524.91 | 526.43 | 505.06 | 509.44 | 3,156,675 | -11.44(-2.20%) |
Dec 07, 2021 | 517.26 | 521.83 | 513.86 | 520.89 | 2,681,032 | +8.79(+1.72%) |
Dec 06, 2021 | 511.50 | 515.15 | 507.00 | 512.10 | 2,527,837 | +3.79(+0.75%) |
Dec 03, 2021 | 509.33 | 516.54 | 504.31 | 508.31 | 3,106,327 | +3.29(+0.65%) |
Dec 02, 2021 | 498.29 | 510.21 | 494.00 | 505.02 | 3,404,840 | -4.16(-0.82%) |
Dec 01, 2021 | 521.92 | 526.87 | 508.76 | 509.18 | 2,993,940 | -9.17(-1.77%) |
Nov 30, 2021 | 529.52 | 535.45 | 515.00 | 518.35 | 4,405,581 | -14.90(-2.79%) |
Nov 29, 2021 | 524.84 | 538.91 | 521.26 | 533.25 | 3,054,501 | +5.39(+1.02%) |
Nov 26, 2021 | 528.13 | 532.93 | 523.09 | 527.86 | 1,919,607 | +0.71(+0.13%) |
Nov 24, 2021 | 524.27 | 529.36 | 522.14 | 527.15 | 2,410,424 | +3.15(+0.60%) |
Nov 23, 2021 | 516.99 | 524.54 | 512.96 | 524.00 | 2,234,097 | +5.39(+1.04%) |
Nov 22, 2021 | 512.53 | 524.15 | 511.56 | 518.61 | 2,279,399 | +5.63(+1.10%) |
Nov 19, 2021 | 513.26 | 514.41 | 507.42 | 512.98 | 1,991,324 | +4.25(+0.83%) |
Nov 18, 2021 | 507.57 | 510.10 | 502.12 | 508.73 | 1,731,690 | +2.96(+0.59%) |
Nov 17, 2021 | 506.93 | 510.05 | 504.05 | 505.77 | 1,673,862 | -0.41(-0.08%) |
Nov 16, 2021 | 499.57 | 507.70 | 497.24 | 506.18 | 1,732,907 | +6.56(+1.31%) |
Nov 15, 2021 | 498.27 | 502.70 | 497.81 | 499.62 | 1,448,471 | +2.61(+0.53%) |
Nov 12, 2021 | 494.20 | 499.40 | 493.22 | 497.00 | 1,852,462 | +4.80(+0.97%) |
Nov 11, 2021 | 486.46 | 492.52 | 484.39 | 492.21 | 1,275,092 | +4.98(+1.02%) |
Nov 10, 2021 | 488.44 | 484.12 | 487.23 | 1,275,958 | -1.64(-0.34%) | |
Nov 09, 2021 | 485.43 | 489.25 | 484.41 | 488.88 | 1,957,192 | +4.71(+0.97%) |
Nov 08, 2021 | 493.39 | 493.39 | 480.70 | 484.17 | 2,948,374 | -8.95(-1.81%) |
Nov 05, 2021 | 494.70 | 497.71 | 488.80 | 493.11 | 2,155,790 | -2.40(-0.48%) |
Nov 04, 2021 | 487.24 | 499.93 | 486.28 | 495.52 | 2,720,598 | +12.77(+2.65%) |
Nov 03, 2021 | 481.79 | 483.35 | 476.42 | 482.74 | 1,931,415 | +5.16(+1.08%) |
Nov 02, 2021 | 475.45 | 480.01 | 473.51 | 477.58 | 2,095,971 | +4.89(+1.03%) |
Nov 01, 2021 | 474.88 | 470.41 | 468.20 | 472.69 | 1,611,555 | +0.32(+0.07%) |
Oct 29, 2021 | 467.80 | 474.90 | 472.38 | 2,612,646 | +0.97(+0.21%) | |
Oct 28, 2021 | 467.97 | 471.40 | 1,417,338 | +2.12(+0.45%) | ||
Oct 27, 2021 | 464.23 | 471.57 | 463.95 | 469.28 | 1,814,960 | +3.43(+0.74%) |
Oct 26, 2021 | 462.58 | 465.85 | 2,479,401 | -4.38(-0.93%) | ||
Oct 25, 2021 | 462.45 | 470.23 | 1,983,738 | +7.78(+1.68%) | ||
Oct 22, 2021 | 459.57 | 465.37 | 462.45 | 1,782,606 | +4.57(+1.00%) | |
Oct 21, 2021 | 450.72 | 458.29 | 450.06 | 457.88 | 1,483,170 | +7.16(+1.59%) |
Oct 20, 2021 | 449.52 | 453.34 | 448.87 | 450.72 | 1,410,023 | +2.58(+0.58%) |
Oct 19, 2021 | 444.23 | 448.22 | 441.65 | 448.14 | 1,422,378 | +4.92(+1.11%) |
Oct 18, 2021 | 431.38 | 443.61 | 430.32 | 443.22 | 2,231,931 | +9.17(+2.11%) |
Oct 15, 2021 | 435.49 | 435.54 | 430.97 | 434.05 | 1,557,953 | +1.60(+0.37%) |
Oct 14, 2021 | 428.98 | 433.38 | 428.40 | 432.45 | 1,543,237 | +5.20(+1.22%) |
Oct 13, 2021 | 430.36 | 432.25 | 426.07 | 427.25 | 1,690,519 | -1.51(-0.35%) |
Oct 12, 2021 | 431.90 | 434.49 | 427.68 | 428.75 | 1,438,556 | -2.72(-0.63%) |
Oct 11, 2021 | 431.79 | 435.30 | 431.31 | 431.47 | 1,054,327 | -2.06(-0.48%) |
Oct 08, 2021 | 436.98 | 437.27 | 431.76 | 433.53 | 1,611,146 | -0.98(-0.23%) |
Oct 07, 2021 | 437.96 | 440.96 | 433.74 | 434.51 | 2,049,036 | +3.39(+0.79%) |
Oct 06, 2021 | 425.93 | 431.55 | 424.44 | 431.12 | 1,388,518 | +2.97(+0.69%) |
Oct 05, 2021 | 421.76 | 430.90 | 421.76 | 428.15 | 1,884,752 | +5.82(+1.38%) |
Oct 04, 2021 | 430.16 | 431.13 | 418.48 | 422.32 | 2,359,307 | -7.83(-1.82%) |
Oct 01, 2021 | 431.50 | 432.79 | 422.89 | 430.15 | 1,939,301 | -0.98(-0.23%) |
Sep 30, 2021 | 435.23 | 436.90 | 431.08 | 431.13 | 1,914,390 | -2.34(-0.54%) |
Sep 29, 2021 | 431.63 | 437.51 | 430.70 | 433.47 | 2,003,008 | +4.26(+0.99%) |
Sep 28, 2021 | 438.61 | 438.95 | 427.60 | 429.21 | 2,742,586 | -12.67(-2.87%) |
Sep 27, 2021 | 446.68 | 451.42 | 438.70 | 441.89 | 2,632,443 | -6.90(-1.54%) |
Sep 24, 2021 | 437.49 | 449.72 | 436.55 | 448.79 | 3,495,489 | +14.36(+3.31%) |
Sep 23, 2021 | 433.96 | 437.08 | 432.81 | 434.42 | 2,144,137 | +0.21(+0.05%) |
Sep 22, 2021 | 436.26 | 436.89 | 431.60 | 434.21 | 1,438,854 | +0.43(+0.10%) |
Sep 21, 2021 | 432.85 | 438.32 | 431.91 | 433.78 | 1,595,816 | +0.93(+0.21%) |
Sep 20, 2021 | 438.12 | 442.26 | 428.51 | 432.85 | 2,711,105 | -8.03(-1.82%) |
Sep 17, 2021 | 442.90 | 444.06 | 438.49 | 440.88 | 3,555,573 | -3.65(-0.82%) |
Sep 16, 2021 | 442.11 | 444.97 | 438.06 | 444.53 | 1,644,230 | +2.48(+0.56%) |
Sep 15, 2021 | 439.66 | 443.51 | 437.65 | 442.05 | 1,844,791 | +2.23(+0.51%) |
Sep 14, 2021 | 442.26 | 443.46 | 438.88 | 439.82 | 1,442,111 | -1.38(-0.31%) |
Sep 13, 2021 | 448.12 | 449.25 | 439.62 | 441.21 | 1,750,078 | -5.09(-1.14%) |
Sep 10, 2021 | 448.23 | 449.41 | 444.42 | 446.30 | 1,383,780 | -0.55(-0.12%) |
Sep 09, 2021 | 448.39 | 450.72 | 446.38 | 446.85 | 1,457,365 | +0.03(+0.01%) |
Sep 08, 2021 | 440.50 | 446.94 | 439.51 | 446.82 | 1,429,405 | +5.85(+1.33%) |
Sep 07, 2021 | 443.75 | 444.42 | 439.07 | 440.97 | 1,525,271 | -2.83(-0.64%) |
Sep 03, 2021 | 440.39 | 444.81 | 440.39 | 443.80 | 1,358,902 | +1.52(+0.34%) |
Sep 02, 2021 | 440.79 | 442.73 | 439.81 | 442.28 | 1,516,512 | +4.27(+0.97%) |
Sep 01, 2021 | 437.01 | 438.17 | 433.53 | 438.01 | 1,380,936 | +0.99(+0.23%) |
Aug 31, 2021 | 437.65 | 438.36 | 434.10 | 437.02 | 1,770,467 | -0.42(-0.10%) |
Aug 30, 2021 | 432.75 | 438.08 | 432.18 | 437.44 | 1,277,596 | +5.36(+1.24%) |
Aug 27, 2021 | 431.09 | 433.31 | 428.69 | 432.08 | 1,365,792 | +0.99(+0.23%) |
Aug 26, 2021 | 432.94 | 434.13 | 428.59 | 431.09 | 1,478,485 | -1.84(-0.43%) |
Aug 25, 2021 | 432.55 | 434.46 | 429.19 | 432.94 | 1,584,413 | -0.54(-0.12%) |
Aug 24, 2021 | 436.79 | 436.93 | 432.04 | 433.47 | 1,605,750 | -3.01(-0.69%) |
Aug 23, 2021 | 438.73 | 440.45 | 436.16 | 436.49 | 1,913,122 | -3.89(-0.88%) |
Aug 20, 2021 | 437.02 | 441.94 | 435.27 | 440.38 | 1,991,956 | +4.54(+1.04%) |
Aug 19, 2021 | 424.99 | 437.03 | 423.42 | 435.84 | 2,036,104 | +7.72(+1.80%) |
Aug 18, 2021 | 432.68 | 436.78 | 427.82 | 428.12 | 2,115,185 | -5.88(-1.36%) |
Aug 17, 2021 | 434.50 | 435.38 | 431.47 | 434.00 | 2,015,951 | -0.58(-0.13%) |
Aug 16, 2021 | 429.75 | 434.82 | 428.93 | 434.58 | 1,579,795 | +4.91(+1.14%) |
Aug 13, 2021 | 427.71 | 430.18 | 426.52 | 429.66 | 1,364,584 | +2.36(+0.55%) |
Aug 12, 2021 | 425.04 | 428.52 | 424.32 | 427.30 | 1,297,596 | +1.02(+0.24%) |
Aug 11, 2021 | 427.44 | 429.84 | 423.89 | 426.29 | 2,363,379 | +1.22(+0.29%) |
Aug 10, 2021 | 422.80 | 425.81 | 422.80 | 425.07 | 1,973,154 | +2.46(+0.58%) |
Aug 09, 2021 | 422.79 | 424.83 | 421.50 | 422.61 | 1,534,858 | +0.81(+0.19%) |
Aug 06, 2021 | 424.78 | 425.48 | 421.11 | 421.81 | 1,865,473 | -3.42(-0.80%) |
Aug 05, 2021 | 420.00 | 425.52 | 419.02 | 425.22 | 1,815,199 | +7.82(+1.87%) |
Aug 04, 2021 | 418.32 | 420.23 | 415.34 | 417.40 | 1,334,180 | -0.03(-0.01%) |
Aug 03, 2021 | 412.49 | 419.09 | 411.72 | 417.43 | 1,509,130 | +5.90(+1.43%) |
Aug 02, 2021 | 413.16 | 413.25 | 408.23 | 411.53 | 1,424,844 | -0.77(-0.19%) |
Jul 30, 2021 | 408.71 | 414.01 | 408.67 | 412.30 | 2,380,553 | +4.15(+1.02%) |
Jul 29, 2021 | 404.58 | 408.59 | 403.32 | 408.14 | 1,494,748 | +3.80(+0.94%) |
Jul 28, 2021 | 405.35 | 406.88 | 402.74 | 404.34 | 1,422,951 | -2.03(-0.50%) |
Jul 27, 2021 | 406.05 | 406.58 | 403.75 | 406.37 | 1,739,705 | +1.05(+0.26%) |
Jul 26, 2021 | 405.47 | 406.53 | 402.55 | 405.32 | 1,273,926 | -0.18(-0.04%) |
Jul 23, 2021 | 400.58 | 406.04 | 399.39 | 405.50 | 1,403,927 | +5.64(+1.41%) |
Jul 22, 2021 | 398.39 | 400.88 | 396.04 | 399.86 | 1,397,951 | +2.42(+0.61%) |
Jul 21, 2021 | 399.45 | 399.45 | 394.77 | 397.44 | 1,565,441 | -1.18(-0.30%) |
Jul 20, 2021 | 396.47 | 400.37 | 395.37 | 398.62 | 2,135,494 | +2.00(+0.50%) |
Jul 19, 2021 | 393.12 | 397.73 | 392.69 | 396.62 | 2,394,429 | +3.62(+0.92%) |
Jul 16, 2021 | 394.67 | 395.92 | 392.42 | 393.00 | 1,476,602 | -1.39(-0.35%) |
Jul 15, 2021 | 393.08 | 394.75 | 390.61 | 394.38 | 1,976,408 | +1.79(+0.46%) |
Jul 14, 2021 | 391.28 | 393.09 | 390.02 | 392.59 | 1,321,318 | +2.58(+0.66%) |
Jul 13, 2021 | 387.57 | 391.96 | 387.57 | 390.02 | 1,608,481 | -0.59(-0.15%) |
Jul 12, 2021 | 396.51 | 396.81 | 387.40 | 390.61 | 2,600,909 | -4.30(-1.09%) |
Jul 09, 2021 | 391.25 | 396.47 | 390.33 | 394.91 | 2,406,091 | +5.00(+1.28%) |
Jul 08, 2021 | 386.42 | 390.95 | 386.09 | 389.91 | 2,333,022 | +2.36(+0.61%) |
Jul 07, 2021 | 382.30 | 388.92 | 382.30 | 387.55 | 2,410,267 | +5.57(+1.46%) |
Jul 06, 2021 | 382.91 | 384.41 | 380.30 | 381.97 | 2,206,573 | -0.08(-0.02%) |
Jul 02, 2021 | 379.44 | 383.80 | 379.34 | 382.05 | 1,751,565 | +4.22(+1.12%) |
Jul 01, 2021 | 379.52 | 380.85 | 377.20 | 377.83 | 1,590,022 | -1.09(-0.29%) |
Jun 30, 2021 | 381.12 | 383.51 | 378.28 | 378.92 | 2,121,230 | -2.99(-0.78%) |
Jun 29, 2021 | 379.52 | 382.53 | 378.73 | 381.91 | 1,589,890 | +2.16(+0.57%) |
Jun 28, 2021 | 378.28 | 380.59 | 376.49 | 379.75 | 1,718,210 | +1.94(+0.51%) |
Jun 25, 2021 | 376.33 | 377.85 | 374.69 | 377.81 | 2,147,295 | +2.34(+0.62%) |
Jun 24, 2021 | 376.76 | 378.75 | 375.21 | 375.47 | 1,553,103 | +0.10(+0.03%) |
Jun 23, 2021 | 376.36 | 376.78 | 374.05 | 375.38 | 1,604,960 | -0.20(-0.05%) |
Jun 22, 2021 | 370.63 | 375.88 | 370.19 | 375.58 | 2,019,789 | +5.15(+1.39%) |
Jun 21, 2021 | 366.07 | 371.23 | 364.45 | 370.42 | 1,703,372 | +5.67(+1.55%) |
Jun 18, 2021 | 368.46 | 368.61 | 364.20 | 364.75 | 3,566,729 | -3.71(-1.01%) |
Jun 17, 2021 | 364.28 | 370.11 | 363.15 | 368.46 | 1,760,877 | +5.11(+1.41%) |
Jun 16, 2021 | 368.12 | 370.08 | 361.15 | 363.35 | 1,880,976 | -4.31(-1.17%) |
Jun 15, 2021 | 367.51 | 368.22 | 365.41 | 367.66 | 1,306,815 | +0.14(+0.04%) |
Jun 14, 2021 | 364.67 | 367.72 | 363.03 | 367.51 | 1,725,120 | +1.85(+0.51%) |
Jun 11, 2021 | 367.61 | 367.61 | 364.42 | 365.66 | 1,466,382 | -1.13(-0.31%) |
Jun 10, 2021 | 364.17 | 367.13 | 363.42 | 366.79 | 1,466,129 | +2.92(+0.80%) |
Jun 09, 2021 | 364.11 | 365.62 | 363.08 | 363.87 | 1,460,790 | +0.25(+0.07%) |
Jun 08, 2021 | 364.30 | 365.07 | 361.70 | 363.62 | 1,622,706 | -0.67(-0.18%) |
Jun 07, 2021 | 369.15 | 370.09 | 362.54 | 364.30 | 2,626,484 | -6.82(-1.84%) |
Jun 04, 2021 | 367.92 | 371.34 | 367.46 | 371.11 | 1,844,004 | +3.50(+0.95%) |
Jun 03, 2021 | 363.57 | 367.92 | 362.82 | 367.62 | 1,859,117 | +3.14(+0.86%) |
Jun 02, 2021 | 362.36 | 365.75 | 361.72 | 364.48 | 1,963,226 | +2.26(+0.62%) |
Jun 01, 2021 | 363.83 | 363.97 | 359.60 | 362.22 | 2,210,719 | -0.04(-0.01%) |
May 28, 2021 | 367.89 | 369.00 | 361.07 | 362.25 | 4,889,423 | -8.84(-2.38%) |
May 27, 2021 | 368.82 | 371.35 | 367.26 | 371.09 | 4,650,023 | +1.80(+0.49%) |
May 26, 2021 | 369.52 | 371.33 | 368.72 | 369.29 | 1,719,977 | +0.23(+0.06%) |
May 25, 2021 | 367.38 | 369.41 | 365.86 | 369.06 | 1,440,273 | +1.85(+0.50%) |
May 24, 2021 | 368.07 | 369.43 | 365.72 | 367.22 | 1,729,680 | +2.62(+0.72%) |
May 21, 2021 | 368.75 | 369.04 | 364.32 | 364.60 | 1,782,006 | -2.74(-0.75%) |
May 20, 2021 | 363.13 | 368.24 | 362.26 | 367.34 | 1,489,847 | +3.75(+1.03%) |
May 19, 2021 | 361.18 | 365.57 | 360.21 | 363.59 | 1,801,455 | -3.02(-0.82%) |
May 18, 2021 | 370.09 | 372.96 | 366.31 | 366.60 | 1,772,804 | -1.10(-0.30%) |
May 17, 2021 | 368.74 | 370.66 | 366.69 | 367.70 | 1,911,357 | -0.44(-0.12%) |
May 14, 2021 | 365.96 | 369.49 | 364.01 | 368.14 | 1,959,080 | +4.68(+1.29%) |
May 13, 2021 | 357.29 | 365.29 | 355.83 | 363.46 | 2,113,051 | +7.02(+1.97%) |
May 12, 2021 | 360.08 | 360.98 | 355.40 | 356.44 | 2,447,238 | -5.73(-1.58%) |
May 11, 2021 | 363.25 | 364.79 | 360.08 | 362.17 | 1,941,696 | -3.16(-0.86%) |
May 10, 2021 | 369.17 | 371.47 | 365.14 | 365.33 | 2,086,929 | -2.72(-0.74%) |
May 07, 2021 | 366.62 | 370.09 | 366.02 | 368.05 | 1,897,709 | +1.49(+0.41%) |
May 06, 2021 | 357.39 | 366.73 | 357.39 | 366.56 | 2,757,327 | +9.83(+2.75%) |
May 05, 2021 | 360.42 | 361.51 | 356.30 | 356.73 | 1,989,318 | -2.67(-0.74%) |
May 04, 2021 | 362.98 | 363.17 | 357.93 | 359.40 | 2,227,302 | -3.86(-1.06%) |
May 03, 2021 | 358.01 | 363.55 | 357.10 | 363.26 | 2,804,411 | +6.92(+1.94%) |
Apr 30, 2021 | 357.12 | 358.32 | 355.61 | 356.34 | 2,212,575 | -1.39(-0.39%) |
Apr 29, 2021 | 352.94 | 358.85 | 352.93 | 357.73 | 1,929,564 | +4.54(+1.29%) |
Apr 28, 2021 | 353.15 | 354.06 | 351.84 | 353.19 | 1,365,906 | -0.59(-0.17%) |
Apr 27, 2021 | 351.83 | 354.50 | 349.08 | 353.78 | 1,962,611 | +1.62(+0.46%) |
Apr 26, 2021 | 357.31 | 357.31 | 351.87 | 352.16 | 2,154,772 | -4.55(-1.28%) |
Apr 23, 2021 | 354.78 | 358.21 | 353.97 | 356.71 | 1,470,152 | +1.93(+0.54%) |
Apr 22, 2021 | 357.73 | 358.78 | 353.61 | 354.78 | 2,236,804 | -2.70(-0.76%) |
Apr 21, 2021 | 355.12 | 357.95 | 354.98 | 357.49 | 1,603,043 | +2.25(+0.63%) |
Apr 20, 2021 | 352.62 | 358.70 | 352.36 | 355.23 | 2,438,071 | +2.08(+0.59%) |
Apr 19, 2021 | 354.53 | 355.04 | 351.86 | 353.15 | 1,632,275 | -1.12(-0.32%) |
Apr 16, 2021 | 353.29 | 356.25 | 352.22 | 354.27 | 2,353,562 | +1.84(+0.52%) |
Apr 15, 2021 | 348.69 | 353.15 | 348.10 | 352.43 | 1,936,130 | +5.38(+1.55%) |
Apr 14, 2021 | 348.66 | 348.66 | 346.46 | 347.05 | 1,579,329 | -1.95(-0.56%) |
Apr 13, 2021 | 349.12 | 351.00 | 348.10 | 349.00 | 1,879,592 | +0.38(+0.11%) |
Apr 12, 2021 | 346.74 | 349.04 | 345.30 | 348.62 | 1,921,565 | +1.53(+0.44%) |
Apr 09, 2021 | 344.89 | 347.57 | 343.63 | 347.09 | 1,685,510 | +1.90(+0.55%) |
Apr 08, 2021 | 346.70 | 349.77 | 343.64 | 345.19 | 2,970,554 | +2.30(+0.67%) |
Apr 07, 2021 | 344.85 | 345.42 | 341.74 | 342.88 | 1,890,490 | -1.25(-0.36%) |
Apr 06, 2021 | 343.83 | 346.70 | 343.07 | 344.14 | 2,241,322 | -0.67(-0.19%) |
Apr 05, 2021 | 341.63 | 346.57 | 341.00 | 344.81 | 2,831,014 | +5.62(+1.66%) |
Apr 01, 2021 | 336.89 | 341.46 | 336.02 | 339.19 | 3,075,086 | +2.35(+0.70%) |
Mar 31, 2021 | 335.10 | 341.58 | 333.73 | 336.83 | 2,963,214 | +2.61(+0.78%) |
Mar 30, 2021 | 337.89 | 339.02 | 333.36 | 334.23 | 2,722,654 | -6.12(-1.80%) |
Mar 29, 2021 | 335.85 | 341.89 | 335.43 | 340.34 | 3,151,080 | +3.95(+1.17%) |
Mar 26, 2021 | 330.84 | 336.82 | 328.83 | 336.40 | 3,203,381 | +5.43(+1.64%) |
Mar 25, 2021 | 322.82 | 332.34 | 322.30 | 330.97 | 4,506,508 | +7.93(+2.46%) |
Mar 24, 2021 | 327.03 | 327.31 | 321.88 | 323.04 | 3,145,377 | -2.20(-0.68%) |
Mar 23, 2021 | 319.07 | 327.31 | 318.98 | 325.23 | 3,809,266 | +5.59(+1.75%) |
Mar 22, 2021 | 313.87 | 321.25 | 313.62 | 319.64 | 4,252,949 | +5.33(+1.70%) |
Mar 19, 2021 | 309.25 | 314.64 | 308.08 | 314.31 | 5,084,891 | +5.67(+1.84%) |
Mar 18, 2021 | 311.99 | 313.58 | 308.07 | 308.64 | 2,864,531 | -5.93(-1.89%) |
Mar 17, 2021 | 311.53 | 315.83 | 309.73 | 314.58 | 2,795,203 | +1.85(+0.59%) |
Mar 16, 2021 | 315.04 | 315.38 | 312.14 | 312.73 | 3,208,579 | -3.11(-0.99%) |
Mar 15, 2021 | 318.79 | 318.87 | 312.79 | 315.84 | 3,394,378 | -0.60(-0.19%) |
Mar 12, 2021 | 313.54 | 316.91 | 311.15 | 316.44 | 3,329,791 | +2.38(+0.76%) |
Mar 11, 2021 | 315.75 | 316.55 | 312.22 | 314.06 | 4,538,124 | +4.61(+1.49%) |
Mar 10, 2021 | 306.89 | 312.86 | 303.24 | 309.46 | 4,730,749 | +4.83(+1.58%) |
Mar 09, 2021 | 299.83 | 306.06 | 298.83 | 304.63 | 5,671,322 | +7.03(+2.36%) |
Mar 08, 2021 | 304.75 | 308.02 | 297.12 | 297.60 | 5,095,844 | -5.64(-1.86%) |
Mar 05, 2021 | 301.33 | 304.30 | 293.37 | 303.24 | 8,479,039 | -1.64(-0.54%) |
Mar 04, 2021 | 309.02 | 311.15 | 301.06 | 304.88 | 5,721,269 | -4.66(-1.51%) |
Mar 03, 2021 | 313.60 | 313.84 | 309.39 | 309.54 | 4,246,215 | -4.34(-1.38%) |
Mar 02, 2021 | 318.88 | 319.83 | 313.84 | 313.88 | 4,873,395 | -3.16(-1.00%) |
Mar 01, 2021 | 320.33 | 321.09 | 316.65 | 317.04 | 4,869,287 | +0.73(+0.23%) |
Feb 26, 2021 | 320.62 | 320.98 | 316.25 | 316.31 | 3,518,361 | -2.77(-0.87%) |
Feb 25, 2021 | 325.72 | 327.78 | 318.55 | 319.08 | 3,781,780 | -6.50(-2.00%) |
Feb 24, 2021 | 326.62 | 327.30 | 322.89 | 325.58 | 3,458,367 | -1.39(-0.42%) |
Feb 23, 2021 | 334.54 | 335.42 | 326.85 | 326.96 | 3,860,772 | -7.70(-2.30%) |
Feb 22, 2021 | 337.09 | 337.61 | 333.34 | 334.67 | 2,315,664 | -4.36(-1.29%) |
Feb 19, 2021 | 340.86 | 342.04 | 338.84 | 339.02 | 1,924,937 | -2.05(-0.60%) |
Feb 18, 2021 | 336.64 | 342.30 | 336.64 | 341.08 | 2,003,753 | -1.07(-0.31%) |
Feb 17, 2021 | 337.44 | 342.27 | 336.29 | 342.15 | 2,242,702 | +3.86(+1.14%) |
Feb 16, 2021 | 337.51 | 339.59 | 336.42 | 338.29 | 1,912,507 | +1.19(+0.35%) |
Feb 12, 2021 | 336.37 | 337.31 | 334.56 | 337.09 | 2,193,979 | +0.53(+0.16%) |
Feb 11, 2021 | 339.94 | 340.68 | 335.79 | 336.57 | 2,184,079 | -3.75(-1.10%) |
Feb 10, 2021 | 344.98 | 344.98 | 339.36 | 340.31 | 2,257,297 | -3.29(-0.96%) |
Feb 09, 2021 | 344.06 | 345.62 | 342.40 | 343.60 | 2,252,901 | -0.26(-0.08%) |
Feb 08, 2021 | 340.74 | 344.06 | 339.79 | 343.86 | 2,636,343 | +4.45(+1.31%) |
Feb 05, 2021 | 340.73 | 341.01 | 338.38 | 339.41 | 2,266,183 | -0.65(-0.19%) |
Feb 04, 2021 | 340.88 | 342.47 | 338.14 | 340.06 | 3,567,777 | +1.28(+0.38%) |
Feb 03, 2021 | 339.75 | 340.99 | 336.87 | 338.77 | 1,841,510 | -0.35(-0.10%) |
Feb 02, 2021 | 335.49 | 341.15 | 334.49 | 339.13 | 1,996,325 | +4.83(+1.44%) |
Feb 01, 2021 | 334.96 | 336.47 | 333.05 | 334.30 | 2,484,035 | -1.82(-0.54%) |
Jan 29, 2021 | 338.79 | 339.81 | 335.60 | 336.12 | 2,724,769 | -4.42(-1.30%) |
Jan 28, 2021 | 340.34 | 344.88 | 339.60 | 340.54 | 2,357,348 | +0.64(+0.19%) |
Jan 27, 2021 | 346.19 | 348.88 | 338.43 | 339.90 | 3,268,145 | -8.19(-2.35%) |
Jan 26, 2021 | 343.53 | 348.97 | 342.27 | 348.09 | 1,891,578 | +2.96(+0.86%) |
Jan 25, 2021 | 344.16 | 345.21 | 340.31 | 345.14 | 2,867,746 | -0.40(-0.12%) |
Jan 22, 2021 | 346.40 | 347.76 | 343.20 | 345.54 | 2,055,294 | -0.48(-0.14%) |
Jan 21, 2021 | 344.58 | 347.15 | 343.29 | 346.01 | 2,224,402 | +1.43(+0.42%) |
Jan 20, 2021 | 337.99 | 345.15 | 337.06 | 344.58 | 2,897,189 | +6.51(+1.93%) |
Jan 19, 2021 | 345.59 | 346.16 | 336.13 | 338.07 | 4,747,584 | -7.33(-2.12%) |
Jan 15, 2021 | 344.35 | 348.02 | 344.11 | 345.40 | 2,453,833 | -0.18(-0.05%) |
Jan 14, 2021 | 349.07 | 349.54 | 344.83 | 345.58 | 2,475,033 | -4.39(-1.25%) |
Jan 13, 2021 | 347.51 | 351.68 | 346.20 | 349.97 | 2,062,746 | +2.62(+0.76%) |
Jan 12, 2021 | 347.16 | 348.18 | 343.58 | 347.35 | 2,502,704 | +0.18(+0.05%) |
Jan 11, 2021 | 351.53 | 353.83 | 347.02 | 347.17 | 2,686,856 | -5.66(-1.60%) |
Jan 08, 2021 | 351.08 | 353.13 | 347.44 | 352.82 | 2,725,713 | +1.93(+0.55%) |
Jan 07, 2021 | 353.84 | 354.45 | 349.82 | 350.90 | 2,983,934 | -2.00(-0.57%) |
Jan 06, 2021 | 356.52 | 358.41 | 352.55 | 352.90 | 2,788,083 | -5.46(-1.52%) |
Jan 05, 2021 | 361.33 | 362.61 | 357.89 | 358.36 | 2,878,066 | -4.21(-1.16%) |