Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 316.92 | 318.99 | 308.83 | 309.71 | 1,314,875 | -9.90(-3.10%) |
Apr 28, 2022 | 316.59 | 321.26 | 311.05 | 319.62 | 788,699 | +6.96(+2.23%) |
Apr 27, 2022 | 310.37 | 317.69 | 310.37 | 312.66 | 997,834 | +0.48(+0.15%) |
Apr 26, 2022 | 316.21 | 318.55 | 311.43 | 312.18 | 994,576 | -6.37(-2.00%) |
Apr 25, 2022 | 313.16 | 318.77 | 310.57 | 318.55 | 1,407,034 | +3.02(+0.96%) |
Apr 22, 2022 | 319.03 | 322.85 | 315.20 | 315.52 | 1,085,677 | -7.34(-2.27%) |
Apr 21, 2022 | 329.52 | 331.33 | 322.38 | 322.87 | 793,208 | -5.01(-1.53%) |
Apr 20, 2022 | 328.49 | 332.02 | 326.81 | 327.88 | 549,230 | +1.47(+0.45%) |
Apr 19, 2022 | 320.25 | 327.00 | 319.67 | 326.41 | 967,532 | +5.20(+1.62%) |
Apr 18, 2022 | 320.51 | 323.52 | 319.38 | 321.21 | 657,969 | -0.17(-0.05%) |
Apr 14, 2022 | 326.86 | 328.21 | 320.84 | 321.38 | 989,821 | -5.15(-1.58%) |
Apr 13, 2022 | 323.61 | 326.64 | 319.37 | 326.52 | 824,044 | +1.49(+0.46%) |
Apr 12, 2022 | 327.58 | 330.19 | 323.53 | 325.04 | 633,439 | -2.18(-0.67%) |
Apr 11, 2022 | 332.37 | 333.03 | 325.35 | 327.22 | 1,192,818 | -8.14(-2.43%) |
Apr 08, 2022 | 334.84 | 338.82 | 333.86 | 335.36 | 669,576 | -0.67(-0.20%) |
Apr 07, 2022 | 333.20 | 337.56 | 330.93 | 336.04 | 629,936 | +2.22(+0.67%) |
Apr 06, 2022 | 332.66 | 336.40 | 330.99 | 333.82 | 874,013 | -1.32(-0.39%) |
Apr 05, 2022 | 334.33 | 337.50 | 333.44 | 335.14 | 678,474 | +0.08(+0.02%) |
Apr 04, 2022 | 333.23 | 337.08 | 332.97 | 335.06 | 781,854 | +2.01(+0.60%) |
Apr 01, 2022 | 330.15 | 333.86 | 328.79 | 333.05 | 671,680 | +2.86(+0.87%) |
Mar 31, 2022 | 333.79 | 337.82 | 330.19 | 330.19 | 1,054,858 | -0.89(-0.27%) |
Mar 30, 2022 | 333.04 | 333.74 | 329.94 | 331.08 | 704,310 | -1.27(-0.38%) |
Mar 29, 2022 | 333.15 | 335.45 | 329.93 | 332.36 | 526,135 | +3.78(+1.15%) |
Mar 28, 2022 | 324.12 | 328.80 | 323.88 | 328.58 | 658,294 | +5.14(+1.59%) |
Mar 25, 2022 | 323.90 | 324.59 | 320.96 | 323.44 | 518,644 | +0.99(+0.31%) |
Mar 24, 2022 | 320.34 | 322.48 | 318.43 | 322.45 | 969,281 | +3.31(+1.04%) |
Mar 23, 2022 | 321.05 | 322.44 | 318.62 | 319.15 | 705,170 | -4.76(-1.47%) |
Mar 22, 2022 | 319.68 | 325.24 | 319.68 | 323.90 | 653,119 | +4.08(+1.28%) |
Mar 21, 2022 | 321.46 | 324.77 | 316.01 | 319.82 | 849,821 | -4.33(-1.33%) |
Mar 18, 2022 | 316.84 | 324.74 | 314.85 | 324.15 | 1,526,503 | +9.20(+2.92%) |
Mar 17, 2022 | 308.17 | 314.95 | 307.62 | 314.95 | 644,554 | +6.82(+2.21%) |
Mar 16, 2022 | 303.94 | 308.35 | 302.08 | 308.13 | 1,854,259 | +7.98(+2.66%) |
Mar 15, 2022 | 299.75 | 301.37 | 296.12 | 300.15 | 956,646 | +5.28(+1.79%) |
Mar 14, 2022 | 299.54 | 301.79 | 293.28 | 294.87 | 890,980 | -3.09(-1.04%) |
Mar 11, 2022 | 307.29 | 308.79 | 297.85 | 297.96 | 1,298,905 | -9.33(-3.03%) |
Mar 10, 2022 | 299.71 | 309.28 | 307.29 | 2,010,184 | -9.11(-2.88%) | |
Mar 09, 2022 | 314.68 | 319.17 | 313.08 | 316.40 | 1,072,775 | +9.11(+2.96%) |
Mar 08, 2022 | 309.18 | 315.14 | 305.07 | 307.29 | 1,043,836 | -0.68(-0.22%) |
Mar 07, 2022 | 318.87 | 321.18 | 307.80 | 307.96 | 1,181,305 | -10.91(-3.42%) |
Mar 04, 2022 | 314.86 | 321.00 | 313.49 | 318.87 | 1,186,120 | +0.92(+0.29%) |
Mar 03, 2022 | 320.97 | 321.62 | 316.23 | 317.95 | 894,706 | -1.07(-0.33%) |
Mar 02, 2022 | 318.29 | 322.38 | 315.45 | 319.02 | 999,991 | +3.56(+1.13%) |
Mar 01, 2022 | 314.42 | 320.53 | 313.38 | 315.46 | 1,328,144 | +0.31(+0.10%) |
Feb 28, 2022 | 314.08 | 319.81 | 311.78 | 315.14 | 1,594,989 | -1.63(-0.52%) |
Feb 25, 2022 | 315.58 | 318.42 | 312.27 | 316.78 | 1,500,366 | +1.66(+0.53%) |
Feb 24, 2022 | 304.23 | 316.36 | 303.62 | 315.11 | 1,110,441 | +3.73(+1.20%) |
Feb 23, 2022 | 317.43 | 321.60 | 310.61 | 311.39 | 833,896 | -4.06(-1.29%) |
Feb 22, 2022 | 313.38 | 318.45 | 312.29 | 315.45 | 792,454 | -0.52(-0.16%) |
Feb 18, 2022 | 315.96 | 0 | +0.43(+0.14%) | |||
Feb 17, 2022 | 321.87 | 322.65 | 313.98 | 315.54 | 1,330,504 | -7.30(-2.26%) |
Feb 16, 2022 | 320.03 | 324.79 | 318.96 | 322.84 | 816,488 | +0.78(+0.24%) |
Feb 15, 2022 | 321.69 | 322.62 | 319.93 | 322.06 | 690,359 | +6.20(+1.96%) |
Feb 14, 2022 | 323.12 | 324.38 | 313.81 | 315.86 | 1,544,320 | -8.61(-2.65%) |
Feb 11, 2022 | 341.31 | 341.75 | 322.79 | 324.47 | 1,859,879 | -17.43(-5.10%) |
Feb 10, 2022 | 336.13 | 346.46 | 328.42 | 341.90 | 2,379,016 | +6.72(+2.00%) |
Feb 09, 2022 | 340.79 | 340.79 | 333.90 | 335.18 | 1,085,315 | +4.93(+1.49%) |
Feb 08, 2022 | 327.12 | 330.92 | 322.04 | 330.25 | 1,101,665 | +1.66(+0.51%) |
Feb 07, 2022 | 338.13 | 340.14 | 327.40 | 328.59 | 858,943 | -10.13(-2.99%) |
Feb 04, 2022 | 330.48 | 342.70 | 330.06 | 338.72 | 1,106,396 | +6.37(+1.92%) |
Feb 03, 2022 | 329.39 | 336.57 | 332.35 | 953,493 | -6.53(-1.93%) | |
Feb 02, 2022 | 331.02 | 339.48 | 330.02 | 338.88 | 959,745 | +3.08(+0.92%) |
Feb 01, 2022 | 335.88 | 336.18 | 328.12 | 335.81 | 947,374 | +0.88(+0.26%) |
Jan 31, 2022 | 328.82 | 335.02 | 334.93 | 746,492 | +6.34(+1.93%) | |
Jan 28, 2022 | 318.94 | 328.75 | 314.49 | 328.59 | 787,980 | +10.34(+3.25%) |
Jan 27, 2022 | 321.25 | 326.10 | 317.25 | 318.25 | 1,132,092 | +1.35(+0.43%) |
Jan 26, 2022 | 322.31 | 327.83 | 315.66 | 316.90 | 1,092,659 | -0.48(-0.15%) |
Jan 25, 2022 | 329.13 | 331.64 | 316.63 | 317.38 | 1,699,808 | -18.60(-5.54%) |
Jan 24, 2022 | 327.70 | 336.45 | 320.93 | 335.98 | 986,768 | +2.16(+0.65%) |
Jan 21, 2022 | 337.33 | 340.97 | 332.94 | 333.82 | 801,423 | -3.32(-0.98%) |
Jan 20, 2022 | 340.89 | 346.34 | 336.43 | 337.14 | 789,897 | -1.33(-0.39%) |
Jan 19, 2022 | 339.14 | 346.11 | 338.04 | 338.47 | 597,233 | +2.16(+0.64%) |
Jan 18, 2022 | 339.58 | 340.96 | 334.45 | 336.31 | 1,172,478 | -8.92(-2.58%) |
Jan 14, 2022 | 345.23 | 0 | -8.83(-2.49%) | |||
Jan 13, 2022 | 365.05 | 367.57 | 353.67 | 354.06 | 583,432 | -10.07(-2.76%) |
Jan 12, 2022 | 360.95 | 364.58 | 359.34 | 364.12 | 622,620 | +4.92(+1.37%) |
Jan 11, 2022 | 353.20 | 359.23 | 348.73 | 359.20 | 886,969 | +5.93(+1.68%) |
Jan 10, 2022 | 359.72 | 359.72 | 349.17 | 353.28 | 975,507 | -10.36(-2.85%) |
Jan 07, 2022 | 365.53 | 366.25 | 361.90 | 363.64 | 516,677 | -2.17(-0.59%) |
Jan 06, 2022 | 366.49 | 367.90 | 359.60 | 365.80 | 874,195 | -2.37(-0.64%) |
Jan 05, 2022 | 377.57 | 379.10 | 368.13 | 368.18 | 572,958 | -9.00(-2.39%) |
Jan 04, 2022 | 376.37 | 378.88 | 373.10 | 377.18 | 541,299 | +2.62(+0.70%) |
Jan 03, 2022 | 382.52 | 383.29 | 371.60 | 374.56 | 654,671 | -6.83(-1.79%) |
Dec 31, 2021 | 381.51 | 382.65 | 379.40 | 381.39 | 508,924 | -0.47(-0.12%) |
Dec 30, 2021 | 389.48 | 389.96 | 381.26 | 381.86 | 474,506 | -6.84(-1.76%) |
Dec 29, 2021 | 390.00 | 392.04 | 388.03 | 388.69 | 364,073 | -1.33(-0.34%) |
Dec 28, 2021 | 392.05 | 394.23 | 388.83 | 390.02 | 328,466 | -0.05(-0.01%) |
Dec 27, 2021 | 389.58 | 390.25 | 386.61 | 390.07 | 513,381 | +2.16(+0.56%) |
Dec 23, 2021 | 387.54 | 390.42 | 386.75 | 387.91 | 311,795 | +2.24(+0.58%) |
Dec 22, 2021 | 382.20 | 385.98 | 381.58 | 385.68 | 403,828 | +3.60(+0.94%) |
Dec 21, 2021 | 381.22 | 383.28 | 378.06 | 382.07 | 439,079 | +4.24(+1.12%) |
Dec 20, 2021 | 379.39 | 380.22 | 373.60 | 377.83 | 500,039 | -6.54(-1.70%) |
Dec 17, 2021 | 384.90 | 389.42 | 381.07 | 384.38 | 1,061,296 | -2.23(-0.58%) |
Dec 16, 2021 | 390.37 | 391.30 | 382.69 | 386.60 | 788,898 | -1.77(-0.45%) |
Dec 15, 2021 | 384.05 | 388.74 | 380.20 | 388.37 | 468,288 | +5.65(+1.48%) |
Dec 14, 2021 | 387.18 | 389.64 | 378.64 | 382.72 | 609,468 | -6.70(-1.72%) |
Dec 13, 2021 | 388.67 | 390.76 | 387.13 | 389.42 | 736,122 | +1.03(+0.26%) |
Dec 10, 2021 | 386.23 | 388.63 | 384.13 | 388.39 | 354,797 | +4.25(+1.11%) |
Dec 09, 2021 | 388.93 | 390.97 | 384.05 | 384.14 | 566,877 | -4.55(-1.17%) |
Dec 08, 2021 | 389.25 | 390.84 | 386.64 | 388.69 | 584,562 | -0.33(-0.09%) |
Dec 07, 2021 | 384.23 | 391.19 | 384.23 | 389.02 | 657,286 | +12.69(+3.37%) |
Dec 06, 2021 | 377.94 | 379.39 | 371.07 | 376.34 | 678,145 | +0.61(+0.16%) |
Dec 03, 2021 | 383.73 | 385.78 | 370.66 | 375.73 | 866,557 | -4.27(-1.12%) |
Dec 02, 2021 | 371.80 | 381.67 | 371.41 | 379.99 | 893,220 | +8.67(+2.34%) |
Dec 01, 2021 | 385.33 | 386.64 | 371.06 | 371.32 | 898,385 | -10.13(-2.65%) |
Nov 30, 2021 | 385.13 | 389.50 | 380.01 | 381.45 | 1,365,146 | -6.47(-1.67%) |
Nov 29, 2021 | 380.73 | 390.30 | 378.51 | 387.92 | 1,226,159 | +12.87(+3.43%) |
Nov 26, 2021 | 377.78 | 382.26 | 373.51 | 375.05 | 557,843 | -8.22(-2.15%) |
Nov 24, 2021 | 375.70 | 383.98 | 375.30 | 383.27 | 416,965 | +5.76(+1.53%) |
Nov 23, 2021 | 374.63 | 378.06 | 369.50 | 377.51 | 382,970 | +1.99(+0.53%) |
Nov 22, 2021 | 377.68 | 382.28 | 375.23 | 375.52 | 608,661 | -2.18(-0.58%) |
Nov 19, 2021 | 387.23 | 388.13 | 376.80 | 377.70 | 689,874 | -7.43(-1.93%) |
Nov 18, 2021 | 388.29 | 387.54 | 384.85 | 385.13 | 521,424 | -2.18(-0.56%) |
Nov 17, 2021 | 390.74 | 392.31 | 377.14 | 387.31 | 985,224 | -4.25(-1.09%) |
Nov 16, 2021 | 381.23 | 393.41 | 381.23 | 391.56 | 646,557 | +10.59(+2.78%) |
Nov 15, 2021 | 378.41 | 385.03 | 377.66 | 380.97 | 784,114 | +2.69(+0.71%) |
Nov 12, 2021 | 376.80 | 380.65 | 374.71 | 378.28 | 594,112 | +2.50(+0.67%) |
Nov 11, 2021 | 379.68 | 381.12 | 372.63 | 375.78 | 409,801 | -2.18(-0.58%) |
Nov 10, 2021 | 382.07 | 377.96 | 639,431 | -4.49(-1.18%) | ||
Nov 09, 2021 | 377.55 | 383.52 | 377.35 | 382.45 | 606,811 | +4.90(+1.30%) |
Nov 08, 2021 | 378.08 | 380.24 | 375.30 | 377.55 | 789,790 | +0.16(+0.04%) |
Nov 05, 2021 | 381.19 | 383.32 | 377.10 | 377.39 | 546,777 | -1.88(-0.50%) |
Nov 04, 2021 | 377.84 | 382.07 | 377.30 | 379.28 | 604,063 | +2.43(+0.64%) |
Nov 03, 2021 | 382.16 | 385.08 | 372.85 | 376.85 | 642,913 | -4.05(-1.06%) |
Nov 02, 2021 | 384.40 | 386.24 | 380.21 | 380.89 | 636,023 | -3.60(-0.94%) |
Nov 01, 2021 | 396.61 | 394.01 | 381.48 | 384.49 | 566,042 | -9.51(-2.41%) |
Oct 29, 2021 | 397.19 | 397.50 | 390.25 | 394.01 | 794,366 | -2.48(-0.62%) |
Oct 28, 2021 | 386.50 | 396.86 | 385.40 | 396.48 | 733,239 | +13.70(+3.58%) |
Oct 27, 2021 | 380.67 | 385.46 | 379.19 | 382.79 | 765,931 | +2.24(+0.59%) |
Oct 26, 2021 | 378.26 | 380.54 | 611,158 | +5.11(+1.36%) | ||
Oct 25, 2021 | 372.11 | 376.61 | 370.05 | 375.44 | 559,532 | +3.35(+0.90%) |
Oct 22, 2021 | 367.93 | 372.90 | 367.33 | 372.08 | 420,698 | +5.32(+1.45%) |
Oct 21, 2021 | 361.56 | 367.00 | 358.30 | 366.76 | 394,878 | +4.15(+1.15%) |
Oct 20, 2021 | 370.76 | 370.76 | 361.65 | 362.61 | 539,109 | -6.84(-1.85%) |
Oct 19, 2021 | 365.27 | 370.05 | 365.27 | 369.45 | 410,050 | +4.84(+1.33%) |
Oct 18, 2021 | 361.80 | 364.96 | 359.67 | 364.61 | 592,567 | +2.75(+0.76%) |
Oct 15, 2021 | 363.78 | 363.78 | 359.56 | 361.87 | 723,093 | +0.67(+0.19%) |
Oct 14, 2021 | 356.53 | 361.28 | 356.53 | 361.19 | 337,437 | +8.79(+2.50%) |
Oct 13, 2021 | 354.30 | 354.30 | 349.40 | 352.40 | 351,046 | +0.53(+0.15%) |
Oct 12, 2021 | 353.19 | 356.01 | 350.58 | 351.87 | 375,503 | +0.86(+0.24%) |
Oct 11, 2021 | 351.68 | 357.16 | 351.00 | 351.01 | 370,072 | -2.16(-0.61%) |
Oct 08, 2021 | 355.22 | 355.65 | 350.83 | 353.18 | 398,392 | -0.70(-0.20%) |
Oct 07, 2021 | 353.26 | 357.87 | 353.10 | 353.88 | 863,878 | +4.91(+1.41%) |
Oct 06, 2021 | 342.17 | 349.60 | 341.02 | 348.97 | 466,355 | +2.50(+0.72%) |
Oct 05, 2021 | 342.92 | 350.13 | 342.07 | 346.46 | 576,817 | +5.51(+1.62%) |
Oct 04, 2021 | 348.65 | 348.65 | 338.18 | 340.95 | 653,368 | -9.28(-2.65%) |
Oct 01, 2021 | 348.53 | 352.80 | 344.77 | 350.23 | 426,508 | +4.04(+1.17%) |
Sep 30, 2021 | 352.39 | 353.84 | 346.09 | 346.20 | 678,721 | -4.20(-1.20%) |
Sep 29, 2021 | 348.49 | 352.46 | 346.70 | 350.40 | 524,838 | +3.83(+1.11%) |
Sep 28, 2021 | 355.36 | 356.89 | 344.17 | 346.57 | 720,221 | -12.39(-3.45%) |
Sep 27, 2021 | 365.17 | 365.17 | 356.54 | 358.96 | 500,994 | -7.87(-2.14%) |
Sep 24, 2021 | 366.38 | 369.11 | 363.94 | 366.83 | 345,964 | -0.63(-0.17%) |
Sep 23, 2021 | 361.88 | 368.00 | 361.88 | 367.46 | 497,841 | +6.38(+1.77%) |
Sep 22, 2021 | 363.01 | 363.01 | 357.93 | 361.08 | 344,331 | +0.92(+0.25%) |
Sep 21, 2021 | 361.52 | 362.61 | 359.68 | 360.17 | 372,564 | +0.50(+0.14%) |
Sep 20, 2021 | 356.81 | 361.24 | 356.22 | 359.67 | 723,062 | -1.04(-0.29%) |
Sep 17, 2021 | 368.12 | 369.20 | 359.52 | 360.71 | 1,293,331 | -10.07(-2.72%) |
Sep 16, 2021 | 371.10 | 373.10 | 370.53 | 370.79 | 473,293 | +0.51(+0.14%) |
Sep 15, 2021 | 372.09 | 373.63 | 367.30 | 370.28 | 429,504 | -0.33(-0.09%) |
Sep 14, 2021 | 371.25 | 372.67 | 369.03 | 370.61 | 361,146 | +0.96(+0.26%) |
Sep 13, 2021 | 375.59 | 377.28 | 365.14 | 369.65 | 354,143 | -3.28(-0.88%) |
Sep 10, 2021 | 375.22 | 376.12 | 371.48 | 372.93 | 363,793 | +0.03(+0.01%) |
Sep 09, 2021 | 373.41 | 375.85 | 372.01 | 372.90 | 510,238 | +0.55(+0.15%) |
Sep 08, 2021 | 372.41 | 374.44 | 370.47 | 372.36 | 784,716 | +0.17(+0.04%) |
Sep 07, 2021 | 378.01 | 378.01 | 369.96 | 372.19 | 448,317 | -3.53(-0.94%) |
Sep 03, 2021 | 374.55 | 376.92 | 373.25 | 375.72 | 346,105 | -0.29(-0.08%) |
Sep 02, 2021 | 374.55 | 376.67 | 372.24 | 376.01 | 433,754 | +3.49(+0.94%) |
Sep 01, 2021 | 370.77 | 374.09 | 368.36 | 372.52 | 384,624 | +1.31(+0.35%) |
Aug 31, 2021 | 371.88 | 373.12 | 369.90 | 371.21 | 560,218 | -0.31(-0.08%) |
Aug 30, 2021 | 368.82 | 373.93 | 368.81 | 371.53 | 301,716 | +3.16(+0.86%) |
Aug 27, 2021 | 366.52 | 369.78 | 365.97 | 368.37 | 346,326 | +2.42(+0.66%) |
Aug 26, 2021 | 366.36 | 368.37 | 365.26 | 365.95 | 353,515 | -1.00(-0.27%) |
Aug 25, 2021 | 367.51 | 368.05 | 364.13 | 366.95 | 312,420 | +0.05(+0.01%) |
Aug 24, 2021 | 371.21 | 371.40 | 365.13 | 366.90 | 466,686 | -2.69(-0.73%) |
Aug 23, 2021 | 367.31 | 372.90 | 367.31 | 369.60 | 639,502 | +2.62(+0.71%) |
Aug 20, 2021 | 365.96 | 368.51 | 363.68 | 366.97 | 610,619 | +1.83(+0.50%) |
Aug 19, 2021 | 362.03 | 366.37 | 359.74 | 365.14 | 499,293 | +1.21(+0.33%) |
Aug 18, 2021 | 372.24 | 372.69 | 363.64 | 363.93 | 631,465 | -7.74(-2.08%) |
Aug 17, 2021 | 372.20 | 373.63 | 370.00 | 371.67 | 496,319 | -2.50(-0.67%) |
Aug 16, 2021 | 369.55 | 374.27 | 367.71 | 374.17 | 397,159 | +3.69(+1.00%) |
Aug 13, 2021 | 370.09 | 371.65 | 369.37 | 370.48 | 420,586 | +1.67(+0.45%) |
Aug 12, 2021 | 368.65 | 369.95 | 366.23 | 368.81 | 422,315 | -1.04(-0.28%) |
Aug 11, 2021 | 372.00 | 372.28 | 368.61 | 369.85 | 485,967 | -0.34(-0.09%) |
Aug 10, 2021 | 372.93 | 373.72 | 368.21 | 370.19 | 376,428 | -2.01(-0.54%) |
Aug 09, 2021 | 375.55 | 377.18 | 371.32 | 372.20 | 524,884 | -2.48(-0.66%) |
Aug 06, 2021 | 376.43 | 378.42 | 370.70 | 374.69 | 541,596 | -1.82(-0.48%) |
Aug 05, 2021 | 374.97 | 377.20 | 372.70 | 376.51 | 637,161 | +3.97(+1.07%) |
Aug 04, 2021 | 369.39 | 374.73 | 366.56 | 372.54 | 746,631 | +3.51(+0.95%) |
Aug 03, 2021 | 369.85 | 369.85 | 364.21 | 369.02 | 534,568 | -0.07(-0.02%) |
Aug 02, 2021 | 368.46 | 371.22 | 366.13 | 369.09 | 784,867 | +3.13(+0.86%) |
Jul 30, 2021 | 366.33 | 367.94 | 365.29 | 365.96 | 920,967 | -1.27(-0.35%) |
Jul 29, 2021 | 367.71 | 371.12 | 364.28 | 367.23 | 814,504 | -1.24(-0.34%) |
Jul 28, 2021 | 371.16 | 372.49 | 366.98 | 368.47 | 890,324 | -2.33(-0.63%) |
Jul 27, 2021 | 369.92 | 371.85 | 367.26 | 370.79 | 638,157 | +1.15(+0.31%) |
Jul 26, 2021 | 370.09 | 370.89 | 364.73 | 369.64 | 573,514 | -2.02(-0.54%) |
Jul 23, 2021 | 371.68 | 374.25 | 370.85 | 371.66 | 606,440 | +0.63(+0.17%) |
Jul 22, 2021 | 368.82 | 371.17 | 367.87 | 371.03 | 592,969 | +2.15(+0.58%) |
Jul 21, 2021 | 367.05 | 370.83 | 367.05 | 368.88 | 792,405 | +1.64(+0.45%) |
Jul 20, 2021 | 362.46 | 369.18 | 361.12 | 367.23 | 579,895 | +5.33(+1.47%) |
Jul 19, 2021 | 365.50 | 367.83 | 359.52 | 361.90 | 891,794 | -5.97(-1.62%) |
Jul 16, 2021 | 365.51 | 369.73 | 365.19 | 367.86 | 586,312 | +3.12(+0.86%) |
Jul 15, 2021 | 364.67 | 366.51 | 362.41 | 364.74 | 507,338 | -0.83(-0.23%) |
Jul 14, 2021 | 365.54 | 365.98 | 363.22 | 365.57 | 390,456 | +0.58(+0.16%) |
Jul 13, 2021 | 365.24 | 367.85 | 362.61 | 364.98 | 420,387 | -0.04(-0.01%) |
Jul 12, 2021 | 366.47 | 367.21 | 362.05 | 365.02 | 457,903 | -0.54(-0.15%) |
Jul 09, 2021 | 365.37 | 366.60 | 362.43 | 365.56 | 649,108 | +1.16(+0.32%) |
Jul 08, 2021 | 363.00 | 365.96 | 360.56 | 364.40 | 582,958 | -2.28(-0.62%) |
Jul 07, 2021 | 361.34 | 367.50 | 360.67 | 366.68 | 552,447 | +6.52(+1.81%) |
Jul 06, 2021 | 359.45 | 360.80 | 355.49 | 360.16 | 503,681 | +2.14(+0.60%) |
Jul 02, 2021 | 356.66 | 358.70 | 355.42 | 358.01 | 385,793 | +2.46(+0.69%) |
Jul 01, 2021 | 352.82 | 356.05 | 351.38 | 355.55 | 451,515 | +2.86(+0.81%) |
Jun 30, 2021 | 356.50 | 357.37 | 351.42 | 352.69 | 608,035 | -3.86(-1.08%) |
Jun 29, 2021 | 356.20 | 357.87 | 352.59 | 356.55 | 447,782 | +0.57(+0.16%) |
Jun 28, 2021 | 355.97 | 358.12 | 354.42 | 355.98 | 389,284 | +0.74(+0.21%) |
Jun 25, 2021 | 352.92 | 356.84 | 349.82 | 355.24 | 861,798 | +2.94(+0.83%) |
Jun 24, 2021 | 350.60 | 353.11 | 348.50 | 352.30 | 493,993 | +4.25(+1.22%) |
Jun 23, 2021 | 351.44 | 352.81 | 347.76 | 348.05 | 476,988 | -1.84(-0.53%) |
Jun 22, 2021 | 346.15 | 350.71 | 345.00 | 349.89 | 697,814 | +3.74(+1.08%) |
Jun 21, 2021 | 341.16 | 346.41 | 338.90 | 346.15 | 590,251 | +6.71(+1.98%) |
Jun 18, 2021 | 340.74 | 343.14 | 335.81 | 339.44 | 1,082,957 | -6.41(-1.85%) |
Jun 17, 2021 | 337.24 | 347.70 | 336.92 | 345.86 | 922,535 | +8.22(+2.44%) |
Jun 16, 2021 | 343.00 | 344.25 | 335.74 | 337.63 | 753,100 | -3.90(-1.14%) |
Jun 15, 2021 | 340.08 | 343.42 | 337.05 | 341.54 | 668,096 | +3.07(+0.91%) |
Jun 14, 2021 | 335.20 | 338.63 | 333.73 | 338.47 | 471,248 | +2.94(+0.88%) |
Jun 11, 2021 | 332.11 | 335.67 | 331.26 | 335.53 | 581,800 | +4.65(+1.41%) |
Jun 10, 2021 | 329.71 | 331.53 | 326.95 | 330.88 | 608,876 | +1.15(+0.35%) |
Jun 09, 2021 | 328.11 | 330.10 | 327.16 | 329.73 | 419,586 | +1.78(+0.54%) |
Jun 08, 2021 | 326.38 | 329.29 | 325.46 | 327.95 | 375,948 | +1.83(+0.56%) |
Jun 07, 2021 | 326.91 | 327.53 | 325.19 | 326.12 | 391,399 | -0.56(-0.17%) |
Jun 04, 2021 | 326.65 | 327.01 | 324.60 | 326.68 | 453,001 | +1.33(+0.41%) |
Jun 03, 2021 | 325.45 | 326.09 | 321.63 | 325.35 | 494,909 | -0.70(-0.21%) |
Jun 02, 2021 | 322.11 | 326.56 | 322.00 | 326.05 | 525,285 | +3.97(+1.23%) |
Jun 01, 2021 | 329.03 | 329.94 | 321.55 | 322.08 | 583,586 | -4.31(-1.32%) |
May 28, 2021 | 324.89 | 329.14 | 324.82 | 326.39 | 744,824 | +1.58(+0.49%) |
May 27, 2021 | 322.82 | 325.57 | 321.49 | 324.81 | 1,045,998 | +2.47(+0.77%) |
May 26, 2021 | 326.25 | 326.25 | 322.01 | 322.34 | 694,070 | -1.78(-0.55%) |
May 25, 2021 | 324.92 | 325.49 | 322.92 | 324.12 | 425,237 | +1.11(+0.34%) |
May 24, 2021 | 322.26 | 325.14 | 322.24 | 323.01 | 427,929 | +2.92(+0.91%) |
May 21, 2021 | 318.96 | 322.41 | 318.65 | 320.10 | 951,973 | +1.84(+0.58%) |
May 20, 2021 | 316.40 | 321.14 | 316.34 | 318.25 | 558,286 | +3.01(+0.95%) |
May 19, 2021 | 311.28 | 315.34 | 310.41 | 315.25 | 553,998 | +0.69(+0.22%) |
May 18, 2021 | 318.86 | 319.42 | 314.29 | 314.56 | 804,840 | -5.71(-1.78%) |
May 17, 2021 | 322.66 | 323.23 | 319.79 | 320.27 | 893,004 | -4.23(-1.30%) |
May 14, 2021 | 320.57 | 325.08 | 319.70 | 324.50 | 717,602 | +5.05(+1.58%) |
May 13, 2021 | 312.08 | 320.45 | 311.90 | 319.44 | 730,119 | +8.85(+2.85%) |
May 12, 2021 | 317.72 | 319.37 | 310.14 | 310.59 | 1,020,332 | -8.76(-2.74%) |
May 11, 2021 | 320.50 | 320.74 | 317.66 | 319.36 | 727,529 | -4.73(-1.46%) |
May 10, 2021 | 325.28 | 328.92 | 323.95 | 324.09 | 568,236 | -0.86(-0.26%) |
May 07, 2021 | 320.68 | 325.12 | 319.14 | 324.94 | 698,022 | +4.76(+1.49%) |
May 06, 2021 | 319.91 | 321.07 | 316.40 | 320.18 | 655,436 | +0.90(+0.28%) |
May 05, 2021 | 320.06 | 322.73 | 315.26 | 319.28 | 648,012 | -1.50(-0.47%) |
May 04, 2021 | 318.85 | 322.36 | 318.60 | 320.77 | 900,503 | +0.86(+0.27%) |