Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 502.16 | 503.18 | 490.65 | 492.19 | 2,988,144 | -15.36(-3.03%) |
Apr 28, 2022 | 500.14 | 509.35 | 496.67 | 507.55 | 2,669,851 | +10.27(+2.07%) |
Apr 27, 2022 | 498.35 | 504.15 | 493.42 | 497.28 | 3,465,135 | +0.03(+0.01%) |
Apr 26, 2022 | 507.38 | 509.33 | 496.99 | 497.25 | 2,991,586 | -10.15(-2.00%) |
Apr 25, 2022 | 503.66 | 509.33 | 495.27 | 507.41 | 3,130,924 | +3.22(+0.64%) |
Apr 22, 2022 | 514.95 | 516.20 | 503.45 | 504.19 | 3,665,336 | -15.97(-3.07%) |
Apr 21, 2022 | 527.96 | 529.18 | 518.79 | 520.15 | 2,623,843 | -8.29(-1.57%) |
Apr 20, 2022 | 524.70 | 530.72 | 521.66 | 528.45 | 3,085,620 | +8.04(+1.55%) |
Apr 19, 2022 | 518.65 | 525.03 | 518.02 | 520.41 | 2,282,232 | +3.50(+0.68%) |
Apr 18, 2022 | 520.60 | 523.60 | 513.32 | 516.90 | 2,234,095 | -0.72(-0.14%) |
Apr 14, 2022 | 521.18 | 535.50 | 516.89 | 517.62 | 4,351,218 | -2.11(-0.41%) |
Apr 13, 2022 | 516.17 | 520.97 | 511.62 | 519.73 | 3,110,472 | +3.19(+0.62%) |
Apr 12, 2022 | 518.19 | 523.33 | 513.71 | 516.54 | 3,694,714 | -3.61(-0.69%) |
Apr 11, 2022 | 526.12 | 530.00 | 519.38 | 520.15 | 3,692,564 | -8.25(-1.56%) |
Apr 08, 2022 | 521.66 | 531.31 | 520.79 | 528.40 | 4,119,631 | +8.72(+1.68%) |
Apr 07, 2022 | 512.95 | 520.97 | 511.40 | 519.68 | 2,962,004 | +5.03(+0.98%) |
Apr 06, 2022 | 501.55 | 516.36 | 501.34 | 514.65 | 4,085,858 | +13.54(+2.70%) |
Apr 05, 2022 | 493.60 | 507.85 | 491.66 | 501.11 | 3,379,769 | +7.49(+1.52%) |
Apr 04, 2022 | 495.74 | 496.00 | 488.30 | 493.62 | 2,746,156 | -2.49(-0.50%) |
Apr 01, 2022 | 494.25 | 498.22 | 490.31 | 496.10 | 2,422,374 | +2.54(+0.51%) |
Mar 31, 2022 | 500.47 | 505.11 | 493.28 | 493.57 | 4,119,924 | -10.50(-2.08%) |
Mar 30, 2022 | 498.54 | 504.44 | 496.00 | 504.07 | 3,141,964 | +9.77(+1.98%) |
Mar 29, 2022 | 500.47 | 502.88 | 490.98 | 494.30 | 3,594,044 | -2.39(-0.48%) |
Mar 28, 2022 | 497.78 | 500.51 | 492.44 | 496.69 | 2,730,788 | +0.16(+0.03%) |
Mar 25, 2022 | 497.65 | 499.92 | 492.86 | 496.53 | 2,636,062 | -0.42(-0.08%) |
Mar 24, 2022 | 488.76 | 499.19 | 487.65 | 496.95 | 2,881,936 | +9.90(+2.03%) |
Mar 23, 2022 | 486.12 | 490.75 | 485.21 | 487.05 | 2,844,722 | -2.02(-0.41%) |
Mar 22, 2022 | 492.89 | 495.39 | 488.60 | 489.07 | 2,854,372 | -2.26(-0.46%) |
Mar 21, 2022 | 488.77 | 496.50 | 488.14 | 491.33 | 2,704,475 | +1.49(+0.30%) |
Mar 18, 2022 | 492.38 | 494.25 | 485.43 | 489.84 | 5,233,921 | -0.87(-0.18%) |
Mar 17, 2022 | 480.05 | 490.81 | 479.25 | 490.71 | 2,435,377 | +8.48(+1.76%) |
Mar 16, 2022 | 483.75 | 489.24 | 474.25 | 482.24 | 3,613,906 | +0.34(+0.07%) |
Mar 15, 2022 | 474.24 | 483.86 | 471.63 | 481.90 | 3,144,080 | +9.67(+2.05%) |
Mar 14, 2022 | 474.63 | 479.65 | 469.67 | 472.23 | 2,793,971 | +4.89(+1.05%) |
Mar 11, 2022 | 472.14 | 477.92 | 466.99 | 467.34 | 2,701,988 | -6.89(-1.45%) |
Mar 10, 2022 | 462.55 | 476.42 | 461.10 | 474.23 | 2,932,516 | +5.67(+1.21%) |
Mar 09, 2022 | 465.68 | 470.64 | 457.01 | 468.57 | 3,228,659 | +11.69(+2.56%) |
Mar 08, 2022 | 462.03 | 467.52 | 455.01 | 456.88 | 3,988,840 | -12.94(-2.75%) |
Mar 07, 2022 | 482.49 | 482.49 | 466.11 | 469.82 | 4,272,554 | -11.37(-2.36%) |
Mar 04, 2022 | 463.86 | 482.16 | 460.77 | 481.19 | 4,323,857 | +11.64(+2.48%) |
Mar 03, 2022 | 468.98 | 474.17 | 465.33 | 469.55 | 3,251,014 | +1.17(+0.25%) |
Mar 02, 2022 | 461.44 | 470.11 | 461.15 | 468.38 | 3,809,261 | +8.81(+1.92%) |
Mar 01, 2022 | 454.40 | 460.26 | 451.35 | 459.57 | 3,022,945 | +0.37(+0.08%) |
Feb 28, 2022 | 449.54 | 460.60 | 449.31 | 459.21 | 4,060,497 | +0.12(+0.03%) |
Feb 25, 2022 | 440.66 | 459.12 | 450.26 | 459.09 | 3,434,660 | +19.16(+4.36%) |
Feb 24, 2022 | 433.78 | 440.60 | 430.13 | 439.93 | 4,080,226 | -3.60(-0.81%) |
Feb 23, 2022 | 450.83 | 451.34 | 442.77 | 443.52 | 2,944,439 | -2.79(-0.62%) |
Feb 22, 2022 | 447.59 | 450.83 | 441.79 | 446.31 | 3,140,343 | -5.11(-1.13%) |
Feb 18, 2022 | 451.43 | 0 | -2.44(-0.54%) | |||
Feb 17, 2022 | 461.43 | 462.51 | 452.47 | 453.87 | 2,489,872 | -9.37(-2.02%) |
Feb 16, 2022 | 458.85 | 464.86 | 454.89 | 463.24 | 2,747,953 | +1.76(+0.38%) |
Feb 15, 2022 | 459.27 | 464.32 | 458.56 | 461.48 | 3,109,856 | +3.70(+0.81%) |
Feb 14, 2022 | 458.47 | 461.01 | 452.89 | 457.79 | 2,642,029 | -3.60(-0.78%) |
Feb 11, 2022 | 467.71 | 473.26 | 459.76 | 461.39 | 2,584,263 | -8.29(-1.76%) |
Feb 10, 2022 | 475.00 | 476.91 | 468.08 | 469.68 | 2,720,984 | -10.98(-2.28%) |
Feb 09, 2022 | 479.60 | 483.39 | 478.91 | 480.66 | 2,920,370 | +4.52(+0.95%) |
Feb 08, 2022 | 464.49 | 478.31 | 464.49 | 476.13 | 3,662,965 | +9.37(+2.01%) |
Feb 07, 2022 | 467.93 | 470.20 | 464.44 | 466.76 | 3,044,874 | +0.51(+0.11%) |
Feb 04, 2022 | 464.88 | 472.48 | 463.38 | 466.25 | 3,178,037 | -5.40(-1.15%) |
Feb 03, 2022 | 481.19 | 471.65 | 4,528,896 | +8.68(+1.87%) | ||
Feb 02, 2022 | 452.63 | 465.10 | 452.63 | 462.98 | 3,133,864 | +10.97(+2.43%) |
Feb 01, 2022 | 458.37 | 458.37 | 446.55 | 452.01 | 3,261,937 | -4.01(-0.88%) |
Jan 31, 2022 | 448.72 | 456.61 | 456.02 | 3,626,262 | +6.28(+1.40%) | |
Jan 28, 2022 | 445.24 | 449.95 | 439.14 | 449.74 | 3,488,467 | +4.30(+0.97%) |
Jan 27, 2022 | 442.04 | 452.27 | 441.01 | 445.44 | 3,635,489 | +3.06(+0.69%) |
Jan 26, 2022 | 442.40 | 447.64 | 437.57 | 442.38 | 4,593,978 | +1.54(+0.35%) |
Jan 25, 2022 | 438.17 | 442.71 | 431.61 | 440.84 | 3,552,011 | -5.24(-1.17%) |
Jan 24, 2022 | 442.03 | 447.89 | 432.44 | 446.08 | 4,954,243 | +1.06(+0.24%) |
Jan 21, 2022 | 447.27 | 454.30 | 444.92 | 445.02 | 4,428,266 | -1.77(-0.40%) |
Jan 20, 2022 | 448.12 | 455.11 | 445.82 | 446.79 | 3,345,120 | +0.46(+0.10%) |
Jan 19, 2022 | 451.61 | 458.84 | 445.35 | 446.32 | 4,175,222 | +1.48(+0.33%) |
Jan 18, 2022 | 448.88 | 449.40 | 442.30 | 444.85 | 4,082,016 | -7.43(-1.64%) |
Jan 14, 2022 | 452.28 | 0 | +1.22(+0.27%) | |||
Jan 13, 2022 | 459.23 | 459.86 | 449.66 | 451.06 | 3,113,560 | -6.07(-1.33%) |
Jan 12, 2022 | 452.55 | 458.68 | 450.01 | 457.13 | 3,628,295 | +4.55(+1.01%) |
Jan 11, 2022 | 450.84 | 453.97 | 444.54 | 452.58 | 3,453,089 | +3.86(+0.86%) |
Jan 10, 2022 | 440.03 | 449.55 | 438.53 | 448.72 | 6,041,558 | +6.18(+1.40%) |
Jan 07, 2022 | 451.31 | 451.58 | 439.60 | 442.54 | 5,693,655 | -10.66(-2.35%) |
Jan 06, 2022 | 463.19 | 467.18 | 446.90 | 453.20 | 6,792,005 | -19.34(-4.09%) |
Jan 05, 2022 | 477.44 | 479.60 | 472.54 | 472.54 | 4,062,340 | -1.17(-0.25%) |
Jan 04, 2022 | 485.58 | 486.11 | 473.69 | 473.71 | 4,049,079 | -10.98(-2.27%) |
Jan 03, 2022 | 482.49 | 485.29 | 475.78 | 484.69 | 3,143,706 | +0.13(+0.03%) |
Dec 31, 2021 | 486.49 | 489.12 | 484.46 | 484.56 | 1,756,943 | -2.21(-0.45%) |
Dec 30, 2021 | 490.14 | 491.40 | 486.01 | 486.77 | 1,356,968 | -1.11(-0.23%) |
Dec 29, 2021 | 487.10 | 489.46 | 484.42 | 487.88 | 1,631,035 | +2.55(+0.52%) |
Dec 28, 2021 | 484.42 | 487.62 | 482.88 | 485.33 | 1,549,810 | +3.32(+0.69%) |
Dec 27, 2021 | 481.22 | 482.78 | 479.25 | 482.01 | 1,398,368 | +3.97(+0.83%) |
Dec 23, 2021 | 477.67 | 480.71 | 475.55 | 478.03 | 1,768,521 | +1.21(+0.25%) |
Dec 22, 2021 | 470.09 | 478.10 | 468.88 | 476.83 | 1,748,793 | +6.68(+1.42%) |
Dec 21, 2021 | 469.96 | 471.88 | 465.31 | 470.15 | 2,626,471 | +3.36(+0.72%) |
Dec 20, 2021 | 465.12 | 468.03 | 458.62 | 466.79 | 3,259,761 | -3.27(-0.70%) |
Dec 17, 2021 | 474.21 | 475.86 | 469.35 | 470.06 | 5,934,275 | -5.54(-1.16%) |
Dec 16, 2021 | 476.71 | 479.56 | 472.95 | 475.60 | 4,228,471 | -1.47(-0.31%) |
Dec 15, 2021 | 463.77 | 478.05 | 463.33 | 477.07 | 4,340,337 | +14.40(+3.11%) |
Dec 14, 2021 | 462.95 | 466.12 | 460.47 | 462.67 | 3,160,697 | +1.27(+0.28%) |
Dec 13, 2021 | 460.32 | 463.44 | 457.41 | 461.40 | 2,822,692 | -0.09(-0.02%) |
Dec 10, 2021 | 455.47 | 461.72 | 454.52 | 461.48 | 2,665,646 | +4.74(+1.04%) |
Dec 09, 2021 | 452.12 | 457.87 | 450.99 | 456.75 | 3,085,589 | +4.30(+0.95%) |
Dec 08, 2021 | 449.77 | 453.70 | 446.29 | 452.44 | 3,343,976 | +3.98(+0.89%) |
Dec 07, 2021 | 446.54 | 449.44 | 444.11 | 448.46 | 3,213,091 | +4.46(+1.00%) |
Dec 06, 2021 | 436.32 | 445.61 | 435.71 | 444.00 | 4,892,817 | +10.41(+2.40%) |
Dec 03, 2021 | 432.09 | 438.53 | 429.58 | 433.59 | 3,149,617 | +4.58(+1.07%) |
Dec 02, 2021 | 426.24 | 430.80 | 422.46 | 429.00 | 4,927,447 | +1.62(+0.38%) |
Dec 01, 2021 | 435.61 | 438.52 | 427.19 | 427.39 | 4,497,130 | +0.12(+0.03%) |
Nov 30, 2021 | 430.00 | 433.78 | 424.41 | 427.27 | 7,730,379 | -7.48(-1.72%) |
Nov 29, 2021 | 426.64 | 435.79 | 423.74 | 434.75 | 4,240,307 | +11.63(+2.75%) |
Nov 26, 2021 | 427.94 | 431.08 | 421.49 | 423.12 | 2,579,003 | -9.86(-2.28%) |
Nov 24, 2021 | 429.60 | 433.77 | 428.64 | 432.98 | 2,338,150 | +2.91(+0.68%) |
Nov 23, 2021 | 419.37 | 430.44 | 419.36 | 430.07 | 2,970,368 | +9.22(+2.19%) |
Nov 22, 2021 | 425.92 | 426.82 | 420.70 | 420.85 | 2,711,513 | -2.37(-0.56%) |
Nov 19, 2021 | 431.03 | 432.30 | 422.73 | 423.21 | 3,676,361 | -9.11(-2.11%) |
Nov 18, 2021 | 431.61 | 432.82 | 431.81 | 432.32 | 2,157,072 | +0.50(+0.12%) |
Nov 17, 2021 | 433.20 | 436.64 | 431.61 | 431.82 | 2,369,615 | -0.64(-0.15%) |
Nov 16, 2021 | 435.71 | 440.86 | 432.22 | 432.46 | 3,512,488 | -1.14(-0.26%) |
Nov 15, 2021 | 440.52 | 440.72 | 433.31 | 433.60 | 2,962,634 | -7.88(-1.78%) |
Nov 12, 2021 | 443.09 | 443.41 | 439.64 | 441.48 | 2,712,991 | +1.54(+0.35%) |
Nov 11, 2021 | 442.45 | 443.27 | 438.06 | 439.94 | 2,335,967 | -2.41(-0.55%) |
Nov 10, 2021 | 447.63 | 442.35 | 2,929,969 | -4.28(-0.96%) | ||
Nov 09, 2021 | 444.97 | 446.75 | 442.73 | 446.63 | 2,763,242 | +1.66(+0.37%) |
Nov 08, 2021 | 439.42 | 446.48 | 436.98 | 444.97 | 2,369,487 | +6.55(+1.49%) |
Nov 05, 2021 | 440.36 | 443.91 | 437.23 | 438.42 | 3,020,207 | -0.91(-0.21%) |
Nov 04, 2021 | 440.14 | 441.01 | 434.91 | 439.33 | 2,617,160 | -0.55(-0.12%) |
Nov 03, 2021 | 433.23 | 440.06 | 429.98 | 439.88 | 2,534,910 | +5.09(+1.17%) |
Nov 02, 2021 | 438.85 | 439.02 | 433.20 | 434.79 | 2,703,260 | -1.99(-0.46%) |
Nov 01, 2021 | 444.20 | 443.15 | 433.96 | 436.78 | 2,290,606 | -6.12(-1.38%) |
Oct 29, 2021 | 437.07 | 443.79 | 435.77 | 442.90 | 2,596,840 | +4.84(+1.10%) |
Oct 28, 2021 | 435.72 | 440.43 | 435.25 | 438.06 | 1,739,110 | +1.88(+0.43%) |
Oct 27, 2021 | 437.29 | 442.87 | 436.18 | 436.18 | 3,681,086 | -1.12(-0.26%) |
Oct 26, 2021 | 433.30 | 440.25 | 437.29 | 3,228,011 | +4.95(+1.15%) | |
Oct 25, 2021 | 432.83 | 435.37 | 429.41 | 432.34 | 3,694,517 | +0.32(+0.07%) |
Oct 22, 2021 | 424.02 | 432.15 | 424.02 | 432.02 | 2,844,699 | +6.62(+1.56%) |
Oct 21, 2021 | 418.88 | 425.62 | 418.88 | 425.40 | 2,562,941 | +6.92(+1.65%) |
Oct 20, 2021 | 410.71 | 418.91 | 410.55 | 418.49 | 2,876,540 | +10.30(+2.52%) |
Oct 19, 2021 | 410.54 | 411.50 | 407.25 | 408.19 | 1,680,572 | -0.23(-0.06%) |
Oct 18, 2021 | 411.67 | 411.67 | 407.67 | 408.42 | 2,321,157 | -3.32(-0.81%) |
Oct 15, 2021 | 405.95 | 414.06 | 405.42 | 411.74 | 3,443,615 | +7.42(+1.83%) |
Oct 14, 2021 | 409.42 | 416.96 | 401.86 | 404.32 | 6,278,459 | +16.17(+4.17%) |
Oct 13, 2021 | 387.95 | 389.85 | 382.92 | 388.15 | 3,141,956 | +0.30(+0.08%) |
Oct 12, 2021 | 389.65 | 392.80 | 386.96 | 387.85 | 2,511,603 | -1.68(-0.43%) |
Oct 11, 2021 | 392.43 | 395.52 | 388.79 | 389.54 | 2,249,081 | -3.34(-0.85%) |
Oct 08, 2021 | 390.90 | 393.51 | 387.28 | 392.88 | 2,092,126 | +3.62(+0.93%) |
Oct 07, 2021 | 381.62 | 392.60 | 381.57 | 389.26 | 2,925,525 | +10.05(+2.65%) |
Oct 06, 2021 | 375.84 | 379.71 | 371.12 | 379.21 | 2,920,373 | +0.79(+0.21%) |
Oct 05, 2021 | 374.49 | 380.90 | 374.39 | 378.42 | 3,399,894 | +6.18(+1.66%) |
Oct 04, 2021 | 376.68 | 380.07 | 370.08 | 372.24 | 3,196,763 | -5.21(-1.38%) |
Oct 01, 2021 | 376.66 | 378.67 | 368.50 | 377.46 | 3,271,417 | +1.63(+0.43%) |
Sep 30, 2021 | 386.17 | 388.10 | 375.56 | 375.83 | 3,930,539 | -9.30(-2.42%) |
Sep 29, 2021 | 381.85 | 386.52 | 380.70 | 385.13 | 2,137,968 | +1.72(+0.45%) |
Sep 28, 2021 | 387.24 | 388.58 | 381.87 | 383.41 | 3,238,697 | -6.40(-1.64%) |
Sep 27, 2021 | 392.27 | 396.42 | 389.55 | 389.81 | 2,711,621 | -1.74(-0.44%) |
Sep 24, 2021 | 391.41 | 392.33 | 389.77 | 391.55 | 2,027,776 | -0.91(-0.23%) |
Sep 23, 2021 | 394.16 | 399.02 | 391.96 | 392.46 | 2,787,811 | -0.64(-0.16%) |
Sep 22, 2021 | 389.49 | 396.28 | 389.49 | 393.11 | 3,773,422 | -3.50(-0.88%) |
Sep 21, 2021 | 399.18 | 402.80 | 396.48 | 396.61 | 2,476,672 | -0.35(-0.09%) |
Sep 20, 2021 | 401.01 | 403.30 | 393.12 | 396.95 | 2,910,865 | -7.18(-1.78%) |
Sep 17, 2021 | 399.14 | 405.02 | 399.14 | 404.13 | 4,714,096 | +3.19(+0.80%) |
Sep 16, 2021 | 403.66 | 407.25 | 399.13 | 400.94 | 2,352,441 | -0.65(-0.16%) |
Sep 15, 2021 | 396.78 | 405.34 | 393.88 | 401.59 | 3,307,042 | +4.79(+1.21%) |
Sep 14, 2021 | 401.66 | 401.66 | 395.67 | 396.80 | 2,994,033 | -1.91(-0.48%) |
Sep 13, 2021 | 392.41 | 400.91 | 390.94 | 398.70 | 3,190,096 | +10.20(+2.63%) |
Sep 10, 2021 | 399.70 | 400.12 | 387.23 | 388.50 | 4,389,518 | -8.84(-2.22%) |
Sep 09, 2021 | 398.10 | 402.77 | 396.74 | 397.34 | 3,660,542 | -0.80(-0.20%) |
Sep 08, 2021 | 403.70 | 405.31 | 397.00 | 398.14 | 2,360,352 | -5.61(-1.39%) |
Sep 07, 2021 | 402.85 | 404.73 | 400.24 | 403.75 | 2,003,833 | -1.55(-0.38%) |
Sep 03, 2021 | 404.41 | 406.40 | 403.15 | 405.30 | 1,674,398 | -0.81(-0.20%) |
Sep 02, 2021 | 401.76 | 406.78 | 400.88 | 406.12 | 3,273,351 | +6.10(+1.52%) |
Sep 01, 2021 | 399.25 | 402.44 | 394.17 | 400.02 | 2,122,424 | +1.03(+0.26%) |
Aug 31, 2021 | 399.69 | 403.27 | 397.02 | 398.99 | 4,433,264 | -1.94(-0.49%) |
Aug 30, 2021 | 401.37 | 403.11 | 400.54 | 400.93 | 1,340,161 | -0.44(-0.11%) |
Aug 27, 2021 | 400.65 | 402.90 | 398.84 | 401.37 | 1,691,872 | +1.83(+0.46%) |
Aug 26, 2021 | 402.34 | 403.89 | 399.33 | 399.54 | 1,445,354 | -2.77(-0.69%) |
Aug 25, 2021 | 404.33 | 406.03 | 402.04 | 402.31 | 2,023,135 | -3.52(-0.87%) |
Aug 24, 2021 | 407.85 | 408.25 | 404.21 | 405.83 | 1,689,533 | -1.87(-0.46%) |
Aug 23, 2021 | 412.68 | 412.68 | 407.26 | 407.70 | 2,504,735 | -4.17(-1.01%) |
Aug 20, 2021 | 410.56 | 413.44 | 409.19 | 411.87 | 2,505,919 | +1.74(+0.43%) |
Aug 19, 2021 | 398.13 | 410.57 | 398.13 | 410.12 | 3,343,494 | +10.13(+2.53%) |
Aug 18, 2021 | 403.86 | 404.09 | 399.77 | 399.99 | 3,168,621 | -4.27(-1.06%) |
Aug 17, 2021 | 399.78 | 404.96 | 399.33 | 404.27 | 2,355,244 | +4.38(+1.10%) |
Aug 16, 2021 | 392.82 | 400.09 | 390.42 | 399.89 | 2,480,624 | +7.23(+1.84%) |
Aug 13, 2021 | 390.18 | 393.02 | 389.07 | 392.66 | 1,604,454 | +3.56(+0.91%) |
Aug 12, 2021 | 390.10 | 391.76 | 387.51 | 389.11 | 2,024,083 | -1.71(-0.44%) |
Aug 11, 2021 | 395.88 | 396.74 | 390.59 | 390.81 | 1,609,305 | -3.87(-0.98%) |
Aug 10, 2021 | 393.47 | 396.48 | 391.61 | 394.68 | 1,504,279 | +0.87(+0.22%) |
Aug 09, 2021 | 397.72 | 398.95 | 393.31 | 393.81 | 1,575,095 | -4.07(-1.02%) |
Aug 06, 2021 | 394.90 | 399.47 | 394.90 | 397.88 | 2,028,347 | +3.77(+0.96%) |
Aug 05, 2021 | 404.54 | 404.72 | 390.95 | 394.12 | 3,754,434 | -9.92(-2.46%) |
Aug 04, 2021 | 404.53 | 406.07 | 402.28 | 404.04 | 2,081,835 | -0.34(-0.09%) |
Aug 03, 2021 | 398.56 | 404.56 | 398.20 | 404.38 | 2,604,760 | +6.07(+1.52%) |
Aug 02, 2021 | 396.40 | 399.15 | 395.67 | 398.32 | 1,884,755 | +3.21(+0.81%) |
Jul 30, 2021 | 393.70 | 396.59 | 393.22 | 395.11 | 1,944,961 | +0.13(+0.03%) |
Jul 29, 2021 | 394.20 | 395.45 | 391.46 | 394.97 | 1,666,678 | +2.79(+0.71%) |
Jul 28, 2021 | 397.28 | 397.28 | 389.91 | 392.18 | 2,552,863 | -5.68(-1.43%) |
Jul 27, 2021 | 394.89 | 398.02 | 392.46 | 397.87 | 2,744,114 | +1.50(+0.38%) |
Jul 26, 2021 | 399.52 | 400.33 | 393.84 | 396.37 | 2,329,387 | -3.99(-1.00%) |
Jul 23, 2021 | 400.55 | 401.93 | 398.72 | 400.36 | 1,681,702 | +1.85(+0.46%) |
Jul 22, 2021 | 398.75 | 399.52 | 396.55 | 398.51 | 1,483,532 | +1.08(+0.27%) |
Jul 21, 2021 | 399.74 | 399.91 | 393.77 | 397.42 | 1,944,639 | +1.60(+0.40%) |
Jul 20, 2021 | 393.94 | 400.39 | 393.56 | 395.82 | 3,324,966 | +3.75(+0.96%) |
Jul 19, 2021 | 399.50 | 402.11 | 389.92 | 392.08 | 3,767,733 | -10.20(-2.54%) |
Jul 16, 2021 | 403.87 | 404.76 | 400.30 | 402.27 | 2,739,114 | -0.34(-0.08%) |
Jul 15, 2021 | 394.81 | 404.22 | 390.29 | 402.61 | 3,699,726 | +5.09(+1.28%) |
Jul 14, 2021 | 403.30 | 404.99 | 396.19 | 397.52 | 3,691,348 | -3.64(-0.91%) |
Jul 13, 2021 | 399.09 | 402.26 | 398.45 | 401.16 | 3,076,739 | +2.40(+0.60%) |
Jul 12, 2021 | 393.95 | 399.11 | 393.27 | 398.77 | 2,923,966 | +3.77(+0.95%) |
Jul 09, 2021 | 395.40 | 396.09 | 393.59 | 395.00 | 2,168,929 | +2.07(+0.53%) |
Jul 08, 2021 | 392.02 | 393.77 | 388.26 | 392.93 | 2,120,564 | -1.64(-0.42%) |
Jul 07, 2021 | 393.31 | 395.07 | 390.29 | 394.57 | 2,368,800 | +1.34(+0.34%) |
Jul 06, 2021 | 391.70 | 394.09 | 388.87 | 393.23 | 2,728,474 | +0.86(+0.22%) |
Jul 02, 2021 | 388.27 | 392.85 | 387.11 | 392.36 | 2,068,320 | +4.28(+1.10%) |
Jul 01, 2021 | 385.34 | 388.38 | 385.13 | 388.08 | 2,794,295 | +4.26(+1.11%) |
Jun 30, 2021 | 381.03 | 384.73 | 380.32 | 383.81 | 3,000,230 | +2.24(+0.59%) |
Jun 29, 2021 | 385.28 | 386.46 | 380.98 | 381.57 | 2,564,778 | -3.22(-0.84%) |
Jun 28, 2021 | 388.14 | 388.18 | 381.41 | 384.79 | 3,331,738 | -3.35(-0.86%) |
Jun 25, 2021 | 383.49 | 392.96 | 382.45 | 388.14 | 17,662,216 | +5.83(+1.52%) |
Jun 24, 2021 | 381.78 | 385.46 | 380.36 | 382.31 | 3,452,479 | +3.17(+0.84%) |
Jun 23, 2021 | 381.30 | 382.43 | 378.85 | 379.14 | 3,069,605 | -3.00(-0.79%) |
Jun 22, 2021 | 383.98 | 384.01 | 381.30 | 382.14 | 4,136,439 | +0.59(+0.16%) |
Jun 21, 2021 | 373.20 | 382.62 | 373.06 | 381.54 | 4,005,652 | +8.34(+2.23%) |
Jun 18, 2021 | 371.20 | 376.36 | 371.17 | 373.20 | 5,760,665 | -6.26(-1.65%) |
Jun 17, 2021 | 378.17 | 380.15 | 376.85 | 379.46 | 3,698,652 | +0.09(+0.03%) |
Jun 16, 2021 | 383.04 | 385.00 | 378.81 | 379.37 | 3,487,875 | -2.89(-0.76%) |
Jun 15, 2021 | 381.95 | 383.43 | 378.62 | 382.26 | 2,979,992 | +1.07(+0.28%) |
Jun 14, 2021 | 379.42 | 381.49 | 377.34 | 381.19 | 2,801,092 | +1.21(+0.32%) |
Jun 11, 2021 | 385.19 | 385.20 | 377.01 | 379.98 | 3,240,380 | -3.44(-0.90%) |
Jun 10, 2021 | 383.82 | 384.71 | 380.53 | 383.42 | 4,223,795 | +0.37(+0.10%) |
Jun 09, 2021 | 385.17 | 387.51 | 382.49 | 383.04 | 2,016,530 | -0.61(-0.16%) |
Jun 08, 2021 | 382.68 | 384.62 | 380.80 | 383.65 | 3,195,139 | +1.42(+0.37%) |
Jun 07, 2021 | 388.64 | 388.88 | 380.74 | 382.23 | 3,512,026 | -5.15(-1.33%) |
Jun 04, 2021 | 392.46 | 392.50 | 386.43 | 387.38 | 3,132,120 | -2.22(-0.57%) |
Jun 03, 2021 | 385.33 | 391.31 | 384.70 | 389.60 | 2,388,502 | +2.02(+0.52%) |
Jun 02, 2021 | 390.72 | 390.72 | 386.36 | 387.58 | 2,338,224 | -0.83(-0.21%) |
Jun 01, 2021 | 395.11 | 395.11 | 387.87 | 388.41 | 2,303,056 | -4.96(-1.26%) |
May 28, 2021 | 394.12 | 396.77 | 391.56 | 393.38 | 2,479,652 | -0.75(-0.19%) |
May 27, 2021 | 396.24 | 396.42 | 391.91 | 394.12 | 2,138,146 | -0.49(-0.12%) |
May 26, 2021 | 393.55 | 396.60 | 392.51 | 394.61 | 1,993,660 | +0.15(+0.04%) |
May 25, 2021 | 393.31 | 395.23 | 390.49 | 394.46 | 2,419,512 | +2.01(+0.51%) |
May 24, 2021 | 393.81 | 395.27 | 391.47 | 392.45 | 1,976,282 | -0.65(-0.17%) |
May 21, 2021 | 392.27 | 399.78 | 391.03 | 393.10 | 4,498,336 | +2.86(+0.73%) |
May 20, 2021 | 391.09 | 395.20 | 389.94 | 390.24 | 2,205,044 | -0.82(-0.21%) |
May 19, 2021 | 391.06 | 392.23 | 386.05 | 391.06 | 2,914,320 | -0.84(-0.21%) |
May 18, 2021 | 391.25 | 394.37 | 387.98 | 391.91 | 2,821,416 | +1.67(+0.43%) |
May 17, 2021 | 390.88 | 393.94 | 390.18 | 390.24 | 1,658,626 | -1.12(-0.29%) |
May 14, 2021 | 392.49 | 394.02 | 390.11 | 391.35 | 2,170,666 | +1.18(+0.30%) |
May 13, 2021 | 387.99 | 394.58 | 386.11 | 390.17 | 2,762,647 | +3.05(+0.79%) |
May 12, 2021 | 390.87 | 392.36 | 386.46 | 387.12 | 3,024,337 | -6.05(-1.54%) |
May 11, 2021 | 401.96 | 403.28 | 392.12 | 393.17 | 3,166,543 | -8.78(-2.18%) |
May 10, 2021 | 400.40 | 406.80 | 399.39 | 401.94 | 2,612,208 | +3.09(+0.78%) |
May 07, 2021 | 396.32 | 400.16 | 395.43 | 398.85 | 1,947,746 | +2.56(+0.65%) |
May 06, 2021 | 394.41 | 398.08 | 393.99 | 396.29 | 3,203,063 | +2.36(+0.60%) |
May 05, 2021 | 392.02 | 394.17 | 388.49 | 393.93 | 2,901,053 | +1.11(+0.28%) |
May 04, 2021 | 387.23 | 393.90 | 385.33 | 392.82 | 3,389,783 | +5.20(+1.34%) |