Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 321.64 | 325.34 | 320.53 | 324.88 | 8,577,680 | -1.15(-0.35%) |
Feb 25, 2022 | 319.46 | 326.49 | 320.80 | 326.03 | 9,918,886 | +7.85(+2.47%) |
Feb 24, 2022 | 309.07 | 318.56 | 308.94 | 318.18 | 14,768,702 | +0.79(+0.25%) |
Feb 23, 2022 | 323.75 | 323.85 | 316.73 | 317.40 | 5,969,616 | -4.30(-1.34%) |
Feb 22, 2022 | 324.36 | 325.76 | 319.37 | 321.69 | 8,286,327 | -4.76(-1.46%) |
Feb 18, 2022 | 326.45 | 0 | -2.09(-0.64%) | |||
Feb 17, 2022 | 332.13 | 332.39 | 327.76 | 328.54 | 4,632,799 | -4.90(-1.47%) |
Feb 16, 2022 | 333.40 | 335.27 | 331.44 | 333.44 | 4,692,438 | -1.35(-0.40%) |
Feb 15, 2022 | 333.56 | 335.31 | 333.01 | 334.79 | 5,159,479 | +4.14(+1.25%) |
Feb 14, 2022 | 331.45 | 332.24 | 328.08 | 330.65 | 7,642,331 | -1.34(-0.40%) |
Feb 11, 2022 | 336.93 | 338.81 | 330.98 | 331.99 | 8,589,891 | -5.03(-1.49%) |
Feb 10, 2022 | 339.15 | 342.29 | 335.57 | 337.02 | 10,762,149 | -4.89(-1.43%) |
Feb 09, 2022 | 341.61 | 342.33 | 340.95 | 341.92 | 4,995,508 | +2.99(+0.88%) |
Feb 08, 2022 | 336.11 | 339.70 | 335.34 | 338.92 | 4,769,253 | +3.48(+1.04%) |
Feb 07, 2022 | 335.79 | 337.60 | 334.43 | 335.44 | 4,960,965 | +0.03(+0.01%) |
Feb 04, 2022 | 334.96 | 337.69 | 332.50 | 335.42 | 8,925,489 | -0.10(-0.03%) |
Feb 03, 2022 | 339.19 | 335.14 | 335.52 | 9,765,933 | -4.83(-1.42%) | |
Feb 02, 2022 | 338.01 | 340.95 | 337.22 | 340.35 | 9,210,801 | +2.00(+0.59%) |
Feb 01, 2022 | 336.17 | 338.67 | 334.28 | 338.35 | 7,980,975 | +2.73(+0.81%) |
Jan 31, 2022 | 330.55 | 335.88 | 335.62 | 8,761,887 | +3.80(+1.14%) | |
Jan 28, 2022 | 326.80 | 331.81 | 323.02 | 331.82 | 12,562,259 | +5.31(+1.63%) |
Jan 27, 2022 | 329.23 | 332.32 | 324.92 | 326.50 | 13,414,499 | +0.09(+0.03%) |
Jan 26, 2022 | 330.80 | 332.67 | 324.36 | 326.42 | 19,888,564 | -1.43(-0.44%) |
Jan 25, 2022 | 325.27 | 330.02 | 320.57 | 327.85 | 19,483,828 | -0.81(-0.25%) |
Jan 24, 2022 | 323.52 | 328.96 | 316.75 | 328.67 | 31,076,832 | +1.40(+0.43%) |
Jan 21, 2022 | 331.80 | 333.48 | 327.07 | 327.27 | 17,314,592 | -4.51(-1.36%) |
Jan 20, 2022 | 335.75 | 339.16 | 331.29 | 331.78 | 9,366,685 | -2.88(-0.86%) |
Jan 19, 2022 | 339.02 | 339.64 | 334.54 | 334.67 | 7,713,292 | -3.34(-0.99%) |
Jan 18, 2022 | 339.43 | 339.45 | 336.84 | 338.01 | 8,548,750 | -5.05(-1.47%) |
Jan 14, 2022 | 343.06 | 0 | -1.97(-0.57%) | |||
Jan 13, 2022 | 347.91 | 348.79 | 344.32 | 345.03 | 6,717,270 | -1.67(-0.48%) |
Jan 12, 2022 | 347.45 | 348.24 | 345.48 | 346.70 | 4,702,381 | +0.39(+0.11%) |
Jan 11, 2022 | 344.55 | 346.51 | 341.69 | 346.31 | 7,657,716 | +1.67(+0.48%) |
Jan 10, 2022 | 344.91 | 345.05 | 340.49 | 344.64 | 8,463,959 | -1.45(-0.42%) |
Jan 07, 2022 | 345.69 | 347.58 | 344.98 | 346.09 | 6,078,361 | -0.08(-0.02%) |
Jan 06, 2022 | 347.81 | 348.33 | 345.76 | 346.17 | 7,334,140 | -1.62(-0.47%) |
Jan 05, 2022 | 351.25 | 352.96 | 347.69 | 347.79 | 7,980,605 | -3.61(-1.03%) |
Jan 04, 2022 | 350.90 | 352.69 | 350.77 | 351.40 | 5,714,170 | +2.09(+0.60%) |
Jan 03, 2022 | 348.03 | 349.48 | 346.08 | 349.31 | 5,880,736 | +2.25(+0.65%) |
Dec 31, 2021 | 347.24 | 348.42 | 346.67 | 347.06 | 3,280,617 | -0.72(-0.21%) |
Dec 30, 2021 | 349.32 | 350.31 | 347.33 | 347.77 | 2,987,858 | -0.74(-0.21%) |
Dec 29, 2021 | 347.61 | 349.26 | 347.51 | 348.51 | 3,145,268 | +0.81(+0.23%) |
Dec 28, 2021 | 346.86 | 348.78 | 346.65 | 347.70 | 3,191,340 | +1.02(+0.29%) |
Dec 27, 2021 | 343.94 | 346.71 | 343.60 | 346.68 | 2,715,838 | +3.40(+0.99%) |
Dec 23, 2021 | 342.35 | 344.37 | 342.13 | 343.28 | 2,779,440 | +1.88(+0.55%) |
Dec 22, 2021 | 339.06 | 341.56 | 338.32 | 341.39 | 3,134,397 | +2.37(+0.70%) |
Dec 21, 2021 | 336.40 | 339.09 | 335.78 | 339.02 | 4,910,533 | +5.39(+1.61%) |
Dec 20, 2021 | 333.74 | 333.99 | 331.03 | 333.64 | 7,628,018 | -4.17(-1.23%) |
Dec 17, 2021 | 340.35 | 340.95 | 336.92 | 337.80 | 11,144,492 | -4.92(-1.43%) |
Dec 16, 2021 | 344.46 | 345.65 | 341.64 | 342.72 | 9,931,188 | -0.35(-0.10%) |
Dec 15, 2021 | 339.28 | 343.23 | 337.95 | 343.07 | 9,724,189 | +3.47(+1.02%) |
Dec 14, 2021 | 339.16 | 341.74 | 338.46 | 339.60 | 4,270,793 | -0.83(-0.24%) |
Dec 13, 2021 | 342.71 | 343.24 | 340.02 | 340.43 | 4,780,498 | -3.04(-0.89%) |
Dec 10, 2021 | 342.86 | 343.57 | 340.98 | 343.47 | 4,043,321 | +2.02(+0.59%) |
Dec 09, 2021 | 340.15 | 342.47 | 339.77 | 341.45 | 3,955,932 | +0.11(+0.03%) |
Dec 08, 2021 | 341.51 | 342.18 | 339.84 | 341.34 | 3,515,276 | +0.24(+0.07%) |
Dec 07, 2021 | 339.37 | 341.93 | 339.24 | 341.10 | 5,520,117 | +4.69(+1.39%) |
Dec 06, 2021 | 333.01 | 337.55 | 332.60 | 336.41 | 7,359,762 | +6.27(+1.90%) |
Dec 03, 2021 | 331.68 | 332.29 | 327.12 | 330.13 | 11,919,834 | -0.35(-0.11%) |
Dec 02, 2021 | 325.91 | 331.76 | 325.30 | 330.49 | 8,715,538 | +5.86(+1.81%) |
Dec 01, 2021 | 331.85 | 334.08 | 324.49 | 324.62 | 8,826,752 | -4.23(-1.29%) |
Nov 30, 2021 | 332.48 | 333.65 | 328.34 | 328.86 | 9,983,469 | -6.00(-1.79%) |
Nov 29, 2021 | 336.19 | 336.36 | 332.69 | 334.85 | 5,487,385 | +2.07(+0.62%) |
Nov 26, 2021 | 334.03 | 335.11 | 331.20 | 332.78 | 9,517,701 | -8.59(-2.52%) |
Nov 24, 2021 | 339.50 | 341.54 | 339.25 | 341.38 | 4,453,912 | +0.01(+0.00%) |
Nov 23, 2021 | 339.71 | 341.70 | 338.81 | 341.37 | 6,072,148 | +1.74(+0.51%) |
Nov 22, 2021 | 340.85 | 342.53 | 339.52 | 339.63 | 5,169,728 | +0.28(+0.08%) |
Nov 19, 2021 | 341.24 | 341.24 | 338.85 | 339.35 | 3,716,959 | -2.61(-0.76%) |
Nov 18, 2021 | 342.61 | 342.20 | 341.76 | 341.96 | 3,612,932 | -0.48(-0.14%) |
Nov 17, 2021 | 343.95 | 344.09 | 342.15 | 342.44 | 3,121,915 | -1.98(-0.57%) |
Nov 16, 2021 | 344.32 | 345.95 | 344.20 | 344.42 | 2,865,755 | +0.66(+0.19%) |
Nov 15, 2021 | 345.06 | 345.18 | 343.26 | 343.76 | 2,682,656 | -0.04(-0.01%) |
Nov 12, 2021 | 343.24 | 344.24 | 342.18 | 343.80 | 3,257,375 | +1.73(+0.51%) |
Nov 11, 2021 | 343.72 | 343.78 | 341.99 | 342.07 | 2,579,790 | -1.53(-0.45%) |
Nov 10, 2021 | 344.98 | 343.60 | 3,687,027 | -2.10(-0.61%) | ||
Nov 09, 2021 | 346.57 | 346.65 | 344.32 | 345.70 | 3,865,592 | -0.99(-0.29%) |
Nov 08, 2021 | 347.40 | 347.95 | 345.75 | 346.69 | 3,209,788 | +0.97(+0.28%) |
Nov 05, 2021 | 345.40 | 347.29 | 344.38 | 345.72 | 4,717,222 | +1.86(+0.54%) |
Nov 04, 2021 | 343.86 | 344.15 | 342.46 | 343.87 | 4,066,365 | -0.20(-0.06%) |
Nov 03, 2021 | 342.50 | 344.33 | 341.54 | 344.07 | 3,734,803 | +0.94(+0.27%) |
Nov 02, 2021 | 342.02 | 343.42 | 341.43 | 343.13 | 2,760,790 | +1.37(+0.40%) |
Nov 01, 2021 | 342.06 | 342.07 | 340.66 | 341.76 | 2,677,869 | +0.86(+0.25%) |
Oct 29, 2021 | 339.40 | 341.18 | 339.15 | 340.90 | 3,131,108 | +0.88(+0.26%) |
Oct 28, 2021 | 338.54 | 340.09 | 338.54 | 340.01 | 2,615,163 | +2.21(+0.65%) |
Oct 27, 2021 | 340.77 | 340.97 | 337.79 | 337.81 | 3,720,350 | -2.40(-0.70%) |
Oct 26, 2021 | 341.21 | 340.20 | 3,342,084 | -0.05(-0.01%) | ||
Oct 25, 2021 | 340.07 | 340.58 | 339.05 | 340.25 | 2,643,496 | +0.77(+0.23%) |
Oct 22, 2021 | 338.75 | 340.32 | 338.13 | 339.48 | 4,069,144 | +0.74(+0.22%) |
Oct 21, 2021 | 338.20 | 338.86 | 337.16 | 338.74 | 2,356,691 | -0.07(-0.02%) |
Oct 20, 2021 | 337.36 | 339.33 | 337.23 | 338.81 | 3,016,798 | +1.49(+0.44%) |
Oct 19, 2021 | 336.56 | 337.36 | 335.73 | 337.31 | 2,499,274 | +1.87(+0.56%) |
Oct 18, 2021 | 334.34 | 336.05 | 333.30 | 335.45 | 3,473,972 | -0.33(-0.10%) |
Oct 15, 2021 | 334.64 | 336.00 | 333.94 | 335.78 | 4,420,704 | +3.65(+1.10%) |
Oct 14, 2021 | 330.30 | 332.21 | 329.72 | 332.13 | 4,748,670 | +4.99(+1.52%) |
Oct 13, 2021 | 327.20 | 327.77 | 324.51 | 327.14 | 4,404,922 | +0.11(+0.03%) |
Oct 12, 2021 | 328.67 | 329.25 | 326.48 | 327.04 | 5,358,785 | -1.14(-0.35%) |
Oct 11, 2021 | 330.73 | 332.54 | 328.07 | 328.18 | 4,304,352 | -2.43(-0.73%) |
Oct 08, 2021 | 330.98 | 331.49 | 329.70 | 330.61 | 3,845,561 | -0.09(-0.03%) |
Oct 07, 2021 | 329.98 | 332.74 | 329.94 | 330.70 | 5,575,227 | +3.34(+1.02%) |
Oct 06, 2021 | 323.90 | 327.53 | 321.99 | 327.36 | 6,592,625 | +0.94(+0.29%) |
Oct 05, 2021 | 324.52 | 328.07 | 323.89 | 326.42 | 4,018,348 | +2.97(+0.92%) |
Oct 04, 2021 | 325.93 | 327.28 | 321.61 | 323.45 | 7,395,583 | -3.02(-0.92%) |
Oct 01, 2021 | 323.47 | 327.99 | 321.24 | 326.47 | 6,538,195 | +4.65(+1.45%) |
Sep 30, 2021 | 328.28 | 328.62 | 321.79 | 321.82 | 8,329,271 | -5.21(-1.59%) |
Sep 29, 2021 | 327.12 | 328.84 | 326.20 | 327.03 | 4,325,905 | +0.81(+0.25%) |
Sep 28, 2021 | 330.40 | 330.88 | 325.74 | 326.22 | 7,872,033 | -5.41(-1.63%) |
Sep 27, 2021 | 331.33 | 333.43 | 331.21 | 331.63 | 3,599,315 | +0.70(+0.21%) |
Sep 24, 2021 | 329.63 | 331.46 | 329.45 | 330.93 | 3,281,374 | +0.30(+0.09%) |
Sep 23, 2021 | 328.02 | 331.69 | 327.75 | 330.63 | 5,901,450 | +4.81(+1.48%) |
Sep 22, 2021 | 324.55 | 327.56 | 323.86 | 325.82 | 7,212,610 | +3.23(+1.00%) |
Sep 21, 2021 | 324.79 | 326.36 | 322.50 | 322.60 | 6,379,834 | -0.28(-0.09%) |
Sep 20, 2021 | 323.65 | 325.50 | 319.63 | 322.87 | 10,510,279 | -5.94(-1.81%) |
Sep 17, 2021 | 329.96 | 330.77 | 328.26 | 328.81 | 5,656,398 | -1.72(-0.52%) |
Sep 16, 2021 | 331.22 | 332.33 | 328.45 | 330.52 | 3,837,314 | -0.61(-0.18%) |
Sep 15, 2021 | 328.85 | 331.74 | 328.25 | 331.13 | 3,439,021 | +2.23(+0.68%) |
Sep 14, 2021 | 332.63 | 332.79 | 328.18 | 328.90 | 4,109,487 | -2.69(-0.81%) |
Sep 13, 2021 | 331.22 | 332.20 | 329.85 | 331.59 | 5,728,011 | +2.47(+0.75%) |
Sep 10, 2021 | 333.44 | 333.83 | 329.00 | 329.12 | 4,781,529 | -2.48(-0.75%) |
Sep 09, 2021 | 332.78 | 334.63 | 331.23 | 331.60 | 3,667,853 | -1.35(-0.40%) |
Sep 08, 2021 | 333.03 | 334.31 | 331.91 | 332.95 | 3,235,958 | -0.67(-0.20%) |
Sep 07, 2021 | 335.71 | 335.76 | 333.19 | 333.62 | 3,328,097 | -2.56(-0.76%) |
Sep 03, 2021 | 335.75 | 336.67 | 335.19 | 336.18 | 2,601,003 | -0.69(-0.21%) |
Sep 02, 2021 | 336.79 | 337.17 | 335.97 | 336.88 | 2,519,478 | +1.25(+0.37%) |
Sep 01, 2021 | 336.32 | 336.33 | 335.38 | 335.62 | 2,881,781 | -0.35(-0.10%) |
Aug 31, 2021 | 335.86 | 336.81 | 335.27 | 335.97 | 3,068,549 | -0.15(-0.05%) |
Aug 30, 2021 | 336.96 | 337.21 | 335.94 | 336.13 | 2,605,784 | -0.47(-0.14%) |
Aug 27, 2021 | 334.77 | 336.86 | 334.77 | 336.59 | 3,332,713 | +2.29(+0.68%) |
Aug 26, 2021 | 336.50 | 337.00 | 334.22 | 334.30 | 3,167,878 | -1.92(-0.57%) |
Aug 25, 2021 | 335.84 | 337.04 | 335.02 | 336.22 | 2,563,983 | +0.42(+0.12%) |
Aug 24, 2021 | 336.13 | 336.51 | 335.69 | 335.80 | 2,086,087 | +0.27(+0.08%) |
Aug 23, 2021 | 335.06 | 336.34 | 335.02 | 335.53 | 3,759,692 | +2.17(+0.65%) |
Aug 20, 2021 | 331.28 | 333.91 | 330.86 | 333.35 | 3,576,094 | +2.18(+0.66%) |
Aug 19, 2021 | 329.14 | 332.13 | 329.12 | 331.18 | 5,741,022 | -0.61(-0.18%) |
Aug 18, 2021 | 334.15 | 335.50 | 331.57 | 331.79 | 4,258,828 | -3.52(-1.05%) |
Aug 17, 2021 | 335.38 | 336.10 | 333.10 | 335.30 | 5,295,182 | -2.60(-0.77%) |
Aug 16, 2021 | 335.85 | 337.93 | 334.19 | 337.90 | 3,838,019 | +1.12(+0.33%) |
Aug 13, 2021 | 337.21 | 337.71 | 336.41 | 336.78 | 2,548,394 | +0.15(+0.05%) |
Aug 12, 2021 | 336.59 | 336.65 | 335.21 | 336.63 | 3,296,961 | +0.27(+0.08%) |
Aug 11, 2021 | 335.40 | 336.52 | 335.21 | 336.35 | 3,609,686 | +2.09(+0.63%) |
Aug 10, 2021 | 333.01 | 334.46 | 332.63 | 334.26 | 2,996,060 | +1.50(+0.45%) |
Aug 09, 2021 | 333.19 | 333.62 | 332.19 | 332.76 | 2,443,768 | -0.89(-0.27%) |
Aug 06, 2021 | 333.21 | 334.03 | 333.06 | 333.65 | 2,241,095 | +1.40(+0.42%) |
Aug 05, 2021 | 330.58 | 332.29 | 330.41 | 332.25 | 2,369,537 | +2.48(+0.75%) |
Aug 04, 2021 | 331.28 | 331.75 | 329.66 | 329.77 | 3,289,060 | -2.94(-0.88%) |
Aug 03, 2021 | 330.81 | 332.80 | 328.93 | 332.70 | 4,029,870 | +2.60(+0.79%) |
Aug 02, 2021 | 332.10 | 333.48 | 329.83 | 330.11 | 2,980,480 | -1.07(-0.32%) |
Jul 30, 2021 | 331.56 | 332.63 | 330.41 | 331.18 | 3,774,366 | -1.27(-0.38%) |
Jul 29, 2021 | 332.57 | 333.29 | 332.03 | 332.45 | 2,556,563 | +1.38(+0.42%) |
Jul 28, 2021 | 332.64 | 332.84 | 330.49 | 331.06 | 3,900,785 | -1.19(-0.36%) |
Jul 27, 2021 | 331.69 | 332.32 | 330.46 | 332.26 | 4,112,957 | -0.75(-0.22%) |
Jul 26, 2021 | 331.67 | 333.05 | 331.19 | 333.01 | 2,601,883 | +0.80(+0.24%) |
Jul 23, 2021 | 331.67 | 332.61 | 330.92 | 332.21 | 4,371,260 | +2.19(+0.66%) |
Jul 22, 2021 | 329.56 | 330.54 | 328.53 | 330.02 | 2,560,509 | +0.26(+0.08%) |
Jul 21, 2021 | 328.80 | 329.92 | 328.23 | 329.77 | 3,223,057 | +2.76(+0.84%) |
Jul 20, 2021 | 322.47 | 328.00 | 321.96 | 327.01 | 6,118,599 | +4.93(+1.53%) |
Jul 19, 2021 | 323.89 | 331.70 | 319.71 | 322.08 | 10,246,375 | -6.50(-1.98%) |
Jul 16, 2021 | 332.35 | 332.37 | 328.20 | 328.58 | 6,215,895 | -2.84(-0.86%) |
Jul 15, 2021 | 329.49 | 331.48 | 329.25 | 331.42 | 5,364,258 | +0.50(+0.15%) |
Jul 14, 2021 | 331.66 | 332.13 | 329.92 | 330.92 | 4,150,450 | +0.39(+0.12%) |
Jul 13, 2021 | 331.03 | 331.71 | 330.39 | 330.53 | 3,481,076 | -0.98(-0.29%) |
Jul 12, 2021 | 329.59 | 331.75 | 328.99 | 331.50 | 4,221,491 | +1.23(+0.37%) |
Jul 09, 2021 | 328.23 | 330.60 | 327.54 | 330.27 | 5,346,097 | +4.12(+1.26%) |
Jul 08, 2021 | 324.43 | 326.74 | 323.45 | 326.15 | 6,735,525 | -2.41(-0.73%) |
Jul 07, 2021 | 327.36 | 328.77 | 326.20 | 328.56 | 3,529,412 | +1.04(+0.32%) |
Jul 06, 2021 | 329.35 | 329.69 | 325.42 | 327.52 | 4,119,890 | -2.01(-0.61%) |
Jul 02, 2021 | 328.67 | 329.86 | 327.86 | 329.52 | 3,181,896 | +1.50(+0.46%) |
Jul 01, 2021 | 327.48 | 328.07 | 326.67 | 328.03 | 3,807,291 | +1.34(+0.41%) |
Jun 30, 2021 | 324.26 | 327.22 | 324.23 | 326.69 | 3,833,986 | +1.98(+0.61%) |
Jun 29, 2021 | 325.77 | 326.49 | 324.48 | 324.71 | 2,503,274 | +0.06(+0.02%) |
Jun 28, 2021 | 326.11 | 326.19 | 323.73 | 324.66 | 3,804,346 | -1.56(-0.48%) |
Jun 25, 2021 | 325.50 | 326.72 | 324.93 | 326.22 | 3,841,339 | +2.34(+0.72%) |
Jun 24, 2021 | 322.64 | 324.20 | 322.36 | 323.88 | 3,900,762 | +3.03(+0.94%) |
Jun 23, 2021 | 321.62 | 322.16 | 320.75 | 320.85 | 3,251,164 | -0.63(-0.20%) |
Jun 22, 2021 | 320.80 | 322.39 | 319.59 | 321.48 | 4,265,542 | +0.63(+0.20%) |
Jun 21, 2021 | 317.52 | 321.14 | 316.71 | 320.85 | 5,728,152 | +5.51(+1.75%) |
Jun 18, 2021 | 316.65 | 317.51 | 315.07 | 315.34 | 7,524,876 | -4.92(-1.54%) |
Jun 17, 2021 | 322.07 | 322.75 | 318.34 | 320.26 | 5,459,182 | -2.00(-0.62%) |
Jun 16, 2021 | 324.76 | 324.98 | 321.05 | 322.25 | 4,261,723 | -2.51(-0.77%) |
Jun 15, 2021 | 325.80 | 325.82 | 323.78 | 324.76 | 2,260,156 | -0.84(-0.26%) |
Jun 14, 2021 | 326.10 | 326.14 | 323.87 | 325.60 | 2,667,425 | -0.78(-0.24%) |
Jun 11, 2021 | 327.24 | 327.73 | 324.91 | 326.38 | 3,175,725 | +0.13(+0.04%) |
Jun 10, 2021 | 327.72 | 328.85 | 326.08 | 326.25 | 3,264,482 | +0.18(+0.05%) |
Jun 09, 2021 | 327.72 | 328.04 | 325.97 | 326.07 | 2,738,750 | -1.46(-0.45%) |
Jun 08, 2021 | 327.86 | 328.07 | 326.03 | 327.53 | 2,919,117 | -0.24(-0.07%) |
Jun 07, 2021 | 329.57 | 329.60 | 327.23 | 327.77 | 2,350,510 | -1.24(-0.38%) |
Jun 04, 2021 | 328.22 | 329.09 | 327.72 | 329.01 | 2,743,196 | +1.78(+0.54%) |
Jun 03, 2021 | 325.90 | 328.12 | 324.90 | 327.23 | 4,682,847 | -0.32(-0.10%) |
Jun 02, 2021 | 327.92 | 328.49 | 326.97 | 327.55 | 2,723,595 | +0.46(+0.14%) |
Jun 01, 2021 | 329.61 | 329.72 | 326.83 | 327.09 | 2,730,917 | +0.22(+0.07%) |
May 28, 2021 | 327.57 | 327.67 | 326.60 | 326.87 | 2,796,637 | +0.98(+0.30%) |
May 27, 2021 | 326.60 | 327.36 | 325.20 | 325.89 | 3,177,134 | +1.26(+0.39%) |
May 26, 2021 | 324.90 | 325.43 | 324.06 | 324.63 | 2,182,285 | +0.09(+0.03%) |
May 25, 2021 | 325.96 | 326.26 | 324.05 | 324.54 | 2,770,377 | -0.74(-0.23%) |
May 24, 2021 | 324.72 | 325.97 | 324.42 | 325.28 | 2,675,412 | +1.82(+0.56%) |
May 21, 2021 | 323.70 | 325.39 | 322.74 | 323.47 | 4,738,314 | +1.16(+0.36%) |
May 20, 2021 | 320.63 | 323.65 | 320.25 | 322.31 | 4,801,548 | +1.96(+0.61%) |
May 19, 2021 | 318.57 | 320.46 | 316.35 | 320.35 | 7,651,644 | -1.58(-0.49%) |
May 18, 2021 | 324.51 | 325.12 | 321.70 | 321.92 | 3,666,060 | -2.40(-0.74%) |
May 17, 2021 | 324.02 | 325.71 | 322.80 | 324.32 | 3,450,610 | -0.58(-0.18%) |
May 14, 2021 | 323.06 | 325.53 | 322.65 | 324.89 | 4,956,083 | +3.60(+1.12%) |
May 13, 2021 | 317.38 | 322.80 | 317.36 | 321.30 | 6,077,801 | +4.20(+1.32%) |
May 12, 2021 | 322.34 | 322.98 | 316.83 | 317.10 | 7,433,649 | -6.52(-2.02%) |
May 11, 2021 | 325.58 | 325.80 | 321.71 | 323.62 | 8,888,116 | -4.56(-1.39%) |
May 10, 2021 | 329.61 | 331.34 | 328.04 | 328.18 | 6,447,514 | -0.13(-0.04%) |
May 07, 2021 | 325.75 | 328.70 | 325.41 | 328.31 | 3,736,738 | +2.24(+0.69%) |
May 06, 2021 | 323.64 | 326.20 | 322.68 | 326.07 | 4,523,669 | +3.05(+0.94%) |
May 05, 2021 | 323.00 | 323.99 | 321.22 | 323.03 | 3,697,182 | +0.75(+0.23%) |
May 04, 2021 | 320.87 | 322.32 | 318.63 | 322.28 | 4,743,884 | +0.36(+0.11%) |
May 03, 2021 | 321.62 | 322.93 | 321.39 | 321.92 | 2,857,985 | +2.05(+0.64%) |
Apr 30, 2021 | 319.86 | 320.54 | 318.85 | 319.87 | 3,082,916 | -1.54(-0.48%) |
Apr 29, 2021 | 320.77 | 321.69 | 318.39 | 321.41 | 3,900,396 | +2.08(+0.65%) |
Apr 28, 2021 | 320.15 | 320.39 | 319.04 | 319.34 | 3,203,470 | -1.38(-0.43%) |
Apr 27, 2021 | 320.50 | 321.27 | 319.65 | 320.71 | 2,893,716 | -0.04(-0.01%) |
Apr 26, 2021 | 321.96 | 322.27 | 320.30 | 320.75 | 2,213,160 | -0.53(-0.16%) |
Apr 23, 2021 | 318.75 | 322.38 | 318.17 | 321.28 | 3,830,785 | +2.18(+0.68%) |
Apr 22, 2021 | 321.93 | 322.02 | 318.13 | 319.10 | 5,255,926 | -3.00(-0.93%) |
Apr 21, 2021 | 318.64 | 322.33 | 318.57 | 322.10 | 4,434,064 | +3.00(+0.94%) |
Apr 20, 2021 | 320.31 | 320.74 | 317.81 | 319.10 | 3,984,163 | -2.48(-0.77%) |
Apr 19, 2021 | 321.88 | 322.11 | 320.54 | 321.58 | 3,412,304 | -1.05(-0.32%) |
Apr 16, 2021 | 322.51 | 323.17 | 321.80 | 322.63 | 3,972,348 | +1.45(+0.45%) |
Apr 15, 2021 | 319.67 | 321.45 | 319.67 | 321.18 | 4,112,742 | +2.75(+0.86%) |
Apr 14, 2021 | 317.76 | 319.93 | 317.69 | 318.44 | 4,203,393 | +0.70(+0.22%) |
Apr 13, 2021 | 317.59 | 318.33 | 316.51 | 317.74 | 3,592,165 | -0.72(-0.23%) |
Apr 12, 2021 | 318.18 | 318.75 | 317.61 | 318.46 | 3,125,554 | -0.29(-0.09%) |
Apr 09, 2021 | 316.73 | 318.96 | 316.39 | 318.75 | 3,216,531 | +2.57(+0.81%) |
Apr 08, 2021 | 315.39 | 316.19 | 314.57 | 316.18 | 2,820,174 | +0.72(+0.23%) |
Apr 07, 2021 | 315.24 | 316.21 | 314.58 | 315.46 | 2,807,131 | +0.00(+0.00%) |
Apr 06, 2021 | 315.76 | 316.45 | 314.90 | 315.46 | 3,160,931 | -0.78(-0.25%) |
Apr 05, 2021 | 315.05 | 317.14 | 315.02 | 316.24 | 5,964,264 | +3.54(+1.13%) |
Apr 01, 2021 | 312.07 | 312.84 | 311.07 | 312.70 | 6,291,876 | +1.20(+0.38%) |
Mar 31, 2021 | 311.91 | 312.86 | 311.28 | 311.50 | 3,984,891 | -0.60(-0.19%) |
Mar 30, 2021 | 312.32 | 312.84 | 311.13 | 312.11 | 4,836,340 | -0.79(-0.25%) |
Mar 29, 2021 | 310.67 | 313.66 | 310.30 | 312.90 | 5,506,671 | +0.99(+0.32%) |
Mar 26, 2021 | 309.07 | 312.17 | 308.20 | 311.91 | 5,253,653 | +4.17(+1.36%) |
Mar 25, 2021 | 304.46 | 308.15 | 302.49 | 307.74 | 5,874,076 | +1.99(+0.65%) |
Mar 24, 2021 | 306.88 | 309.19 | 305.75 | 305.75 | 6,456,993 | +0.02(+0.01%) |
Mar 23, 2021 | 307.86 | 308.96 | 305.15 | 305.73 | 5,369,161 | -3.00(-0.97%) |
Mar 22, 2021 | 307.14 | 309.43 | 306.65 | 308.73 | 4,030,825 | +1.16(+0.38%) |
Mar 19, 2021 | 309.53 | 309.62 | 306.60 | 307.57 | 5,966,259 | -2.53(-0.82%) |
Mar 18, 2021 | 310.98 | 313.39 | 309.54 | 310.10 | 5,717,548 | -1.33(-0.43%) |
Mar 17, 2021 | 309.96 | 311.67 | 309.18 | 311.43 | 4,596,276 | +1.80(+0.58%) |
Mar 16, 2021 | 310.56 | 310.70 | 309.12 | 309.63 | 3,472,569 | -1.16(-0.37%) |
Mar 15, 2021 | 309.93 | 310.93 | 307.70 | 310.79 | 4,737,015 | +1.68(+0.54%) |
Mar 12, 2021 | 306.62 | 309.28 | 306.46 | 309.11 | 4,521,540 | +2.81(+0.92%) |
Mar 11, 2021 | 305.72 | 307.85 | 304.89 | 306.30 | 6,091,898 | +1.88(+0.62%) |
Mar 10, 2021 | 301.78 | 305.34 | 301.73 | 304.42 | 6,837,976 | +4.44(+1.48%) |
Mar 09, 2021 | 300.79 | 302.95 | 299.82 | 299.98 | 6,173,270 | +0.34(+0.11%) |
Mar 08, 2021 | 298.23 | 302.91 | 297.36 | 299.64 | 8,735,820 | +2.83(+0.95%) |
Mar 05, 2021 | 294.22 | 297.57 | 289.89 | 296.80 | 7,451,922 | +5.33(+1.83%) |
Mar 04, 2021 | 294.87 | 296.50 | 287.80 | 291.47 | 9,084,606 | -3.21(-1.09%) |
Mar 03, 2021 | 295.58 | 297.40 | 294.53 | 294.69 | 5,450,060 | -1.13(-0.38%) |
Mar 02, 2021 | 297.25 | 297.92 | 295.64 | 295.81 | 4,322,270 | -1.32(-0.44%) |