Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 369.28 | 371.83 | 366.07 | 368.75 | 5,159,616 | -2.06(-0.56%) |
May 27, 2022 | 364.14 | 370.87 | 364.01 | 370.81 | 4,027,798 | +9.07(+2.51%) |
May 26, 2022 | 355.90 | 363.36 | 355.72 | 361.74 | 4,372,715 | +7.05(+1.99%) |
May 25, 2022 | 350.16 | 356.59 | 349.90 | 354.69 | 5,872,228 | +2.93(+0.83%) |
May 24, 2022 | 350.46 | 352.75 | 345.46 | 351.75 | 5,731,528 | -2.55(-0.72%) |
May 23, 2022 | 350.69 | 355.04 | 348.52 | 354.31 | 5,398,984 | +6.59(+1.90%) |
May 20, 2022 | 351.00 | 351.53 | 339.69 | 347.71 | 9,003,378 | +0.09(+0.03%) |
May 19, 2022 | 346.89 | 351.80 | 345.60 | 347.62 | 6,582,541 | -2.34(-0.67%) |
May 18, 2022 | 360.30 | 360.47 | 348.66 | 349.96 | 7,144,536 | -14.43(-3.96%) |
May 17, 2022 | 362.90 | 364.75 | 359.43 | 364.40 | 4,645,053 | +7.15(+2.00%) |
May 16, 2022 | 357.12 | 360.66 | 354.93 | 357.25 | 4,859,637 | -1.28(-0.36%) |
May 13, 2022 | 354.23 | 359.91 | 353.17 | 358.53 | 5,536,876 | +8.26(+2.36%) |
May 12, 2022 | 347.53 | 353.28 | 343.83 | 350.27 | 7,903,802 | -0.27(-0.08%) |
May 11, 2022 | 355.43 | 360.67 | 349.90 | 350.54 | 8,262,176 | -5.74(-1.61%) |
May 10, 2022 | 361.19 | 362.47 | 352.46 | 356.28 | 8,133,139 | +0.91(+0.26%) |
May 09, 2022 | 361.64 | 362.80 | 354.00 | 355.37 | 11,110,684 | -11.85(-3.23%) |
May 06, 2022 | 367.13 | 370.30 | 362.21 | 367.21 | 8,195,619 | -2.32(-0.63%) |
May 05, 2022 | 378.99 | 379.07 | 365.58 | 369.54 | 10,867,872 | -13.45(-3.51%) |
May 04, 2022 | 372.31 | 383.55 | 369.33 | 382.99 | 7,582,685 | +11.28(+3.03%) |
May 03, 2022 | 370.63 | 373.97 | 369.06 | 371.71 | 5,772,904 | +1.60(+0.43%) |
May 02, 2022 | 367.88 | 371.26 | 361.61 | 370.11 | 11,053,392 | +2.31(+0.63%) |
Apr 29, 2022 | 378.21 | 380.18 | 367.13 | 367.80 | 8,465,922 | -14.03(-3.67%) |
Apr 28, 2022 | 377.05 | 383.53 | 372.82 | 381.82 | 7,241,890 | +9.33(+2.51%) |
Apr 27, 2022 | 372.46 | 377.56 | 370.52 | 372.49 | 6,601,799 | +0.96(+0.26%) |
Apr 26, 2022 | 380.13 | 380.31 | 371.43 | 371.53 | 8,742,311 | -10.94(-2.86%) |
Apr 25, 2022 | 378.21 | 382.71 | 373.92 | 382.46 | 8,429,797 | +2.08(+0.55%) |
Apr 22, 2022 | 390.11 | 390.31 | 379.84 | 380.38 | 6,514,413 | -10.67(-2.73%) |
Apr 21, 2022 | 400.51 | 401.77 | 390.23 | 391.06 | 4,802,458 | -5.88(-1.48%) |
Apr 20, 2022 | 398.99 | 399.55 | 395.93 | 396.94 | 5,210,204 | -0.30(-0.08%) |
Apr 19, 2022 | 390.99 | 397.97 | 390.77 | 397.24 | 3,953,924 | +6.24(+1.60%) |
Apr 18, 2022 | 389.99 | 392.58 | 388.91 | 391.00 | 4,430,390 | +0.07(+0.02%) |
Apr 14, 2022 | 395.98 | 397.01 | 390.76 | 390.93 | 3,846,491 | -4.81(-1.21%) |
Apr 13, 2022 | 390.98 | 396.45 | 390.89 | 395.74 | 4,483,736 | +4.42(+1.13%) |
Apr 12, 2022 | 395.60 | 397.91 | 389.81 | 391.32 | 6,809,810 | -1.44(-0.37%) |
Apr 11, 2022 | 396.74 | 397.28 | 392.30 | 392.76 | 3,439,086 | -6.93(-1.73%) |
Apr 08, 2022 | 399.99 | 402.29 | 398.18 | 399.68 | 4,893,852 | -0.97(-0.24%) |
Apr 07, 2022 | 397.81 | 402.37 | 396.00 | 400.65 | 5,099,315 | +2.01(+0.50%) |
Apr 06, 2022 | 398.93 | 400.78 | 395.90 | 398.64 | 5,699,644 | -4.08(-1.01%) |
Apr 05, 2022 | 406.51 | 408.70 | 401.59 | 402.72 | 4,230,487 | -5.04(-1.24%) |
Apr 04, 2022 | 404.46 | 407.87 | 403.75 | 407.76 | 5,267,095 | +3.43(+0.85%) |
Apr 01, 2022 | 404.68 | 404.82 | 400.98 | 404.33 | 4,802,903 | +1.12(+0.28%) |
Mar 31, 2022 | 408.85 | 409.53 | 403.10 | 403.22 | 6,048,988 | -6.29(-1.54%) |
Mar 30, 2022 | 411.07 | 413.90 | 407.51 | 409.51 | 5,554,769 | -2.56(-0.62%) |
Mar 29, 2022 | 410.78 | 412.49 | 408.15 | 412.07 | 5,671,580 | +5.15(+1.27%) |
Mar 28, 2022 | 403.54 | 406.99 | 401.78 | 406.93 | 3,486,642 | +2.79(+0.69%) |
Mar 25, 2022 | 402.85 | 404.37 | 400.34 | 404.14 | 3,751,301 | +2.04(+0.51%) |
Mar 24, 2022 | 398.09 | 402.18 | 397.04 | 402.10 | 3,072,496 | +5.89(+1.49%) |
Mar 23, 2022 | 398.95 | 400.36 | 396.17 | 396.21 | 3,865,023 | -5.17(-1.29%) |
Mar 22, 2022 | 398.02 | 402.20 | 398.02 | 401.38 | 4,370,368 | +4.61(+1.16%) |
Mar 21, 2022 | 396.70 | 398.54 | 393.40 | 396.77 | 4,293,432 | +0.02(+0.01%) |
Mar 18, 2022 | 391.03 | 397.13 | 390.32 | 396.75 | 6,069,657 | +4.34(+1.10%) |
Mar 17, 2022 | 385.86 | 392.56 | 385.53 | 392.42 | 5,344,313 | +4.74(+1.22%) |
Mar 16, 2022 | 382.82 | 387.71 | 378.03 | 387.67 | 7,651,215 | +8.48(+2.24%) |
Mar 15, 2022 | 373.49 | 379.79 | 372.30 | 379.19 | 5,926,731 | +8.14(+2.19%) |
Mar 14, 2022 | 374.66 | 377.76 | 370.00 | 371.05 | 6,666,078 | -2.73(-0.73%) |
Mar 11, 2022 | 381.00 | 381.56 | 373.32 | 373.78 | 6,067,374 | -4.83(-1.28%) |
Mar 10, 2022 | 375.99 | 379.44 | 374.14 | 378.61 | 6,604,815 | -1.69(-0.45%) |
Mar 09, 2022 | 378.35 | 382.19 | 376.26 | 380.31 | 6,002,198 | +9.87(+2.67%) |
Mar 08, 2022 | 373.40 | 380.15 | 369.41 | 370.43 | 9,656,729 | -2.82(-0.75%) |
Mar 07, 2022 | 384.01 | 384.28 | 373.20 | 373.25 | 8,684,336 | -11.35(-2.95%) |
Mar 04, 2022 | 384.21 | 385.66 | 380.76 | 384.61 | 6,531,888 | -3.14(-0.81%) |
Mar 03, 2022 | 392.04 | 392.54 | 386.10 | 387.74 | 8,986,895 | -1.96(-0.50%) |
Mar 02, 2022 | 384.97 | 391.15 | 384.06 | 389.70 | 8,451,624 | +7.03(+1.84%) |
Mar 01, 2022 | 387.19 | 389.04 | 380.20 | 382.67 | 9,424,095 | -5.83(-1.50%) |
Feb 28, 2022 | 384.45 | 389.94 | 383.32 | 388.50 | 12,231,418 | -0.98(-0.25%) |
Feb 25, 2022 | 382.29 | 389.62 | 383.15 | 389.47 | 12,051,504 | +8.32(+2.18%) |
Feb 24, 2022 | 365.65 | 381.54 | 365.40 | 381.15 | 21,976,856 | +5.77(+1.54%) |
Feb 23, 2022 | 384.99 | 385.55 | 374.96 | 375.38 | 12,529,445 | -6.88(-1.80%) |
Feb 22, 2022 | 384.32 | 387.54 | 378.96 | 382.26 | 10,754,854 | -4.23(-1.09%) |
Feb 18, 2022 | 386.49 | 0 | -2.49(-0.64%) | |||
Feb 17, 2022 | 394.43 | 394.90 | 388.37 | 388.98 | 7,781,611 | -6.26(-1.58%) |
Feb 16, 2022 | 395.12 | 398.68 | 393.30 | 395.24 | 7,993,249 | -1.71(-0.43%) |
Feb 15, 2022 | 395.10 | 397.14 | 394.40 | 396.96 | 7,043,490 | +6.27(+1.61%) |
Feb 14, 2022 | 391.47 | 392.98 | 387.41 | 390.68 | 10,498,696 | -1.28(-0.33%) |
Feb 11, 2022 | 399.91 | 401.89 | 390.63 | 391.96 | 10,838,510 | -7.98(-1.99%) |
Feb 10, 2022 | 401.63 | 407.31 | 397.96 | 399.94 | 9,555,613 | -7.15(-1.76%) |
Feb 09, 2022 | 405.13 | 407.38 | 404.94 | 407.09 | 6,486,099 | +9.52(+2.40%) |
Feb 08, 2022 | 397.56 | 402.14 | 396.23 | 397.56 | 5,744,396 | -0.42(-0.10%) |
Feb 07, 2022 | 399.99 | 401.33 | 396.76 | 397.98 | 5,803,663 | -1.32(-0.33%) |
Feb 04, 2022 | 397.19 | 402.90 | 394.98 | 399.30 | 8,481,922 | +1.87(+0.47%) |
Feb 03, 2022 | 401.30 | 403.08 | 396.66 | 397.43 | 7,908,189 | -9.46(-2.32%) |
Feb 02, 2022 | 405.55 | 407.59 | 403.19 | 406.89 | 6,934,053 | +3.84(+0.95%) |
Feb 01, 2022 | 401.06 | 403.67 | 397.73 | 403.04 | 8,419,111 | +2.61(+0.65%) |
Jan 31, 2022 | 392.67 | 400.70 | 400.43 | 9,500,186 | +7.19(+1.83%) | |
Jan 28, 2022 | 385.07 | 393.31 | 380.69 | 393.24 | 12,497,456 | +9.41(+2.45%) |
Jan 27, 2022 | 390.01 | 392.96 | 382.17 | 383.83 | 12,857,728 | -1.96(-0.51%) |
Jan 26, 2022 | 392.66 | 395.11 | 381.72 | 385.79 | 14,844,455 | -0.87(-0.23%) |
Jan 25, 2022 | 385.41 | 390.56 | 380.14 | 386.66 | 17,438,624 | -4.75(-1.21%) |
Jan 24, 2022 | 384.53 | 391.90 | 374.44 | 391.41 | 23,745,028 | +1.63(+0.42%) |
Jan 21, 2022 | 396.58 | 398.72 | 389.75 | 389.78 | 16,763,764 | -7.81(-1.96%) |
Jan 20, 2022 | 403.80 | 408.23 | 397.14 | 397.60 | 9,186,212 | -4.42(-1.10%) |
Jan 19, 2022 | 407.67 | 408.99 | 401.77 | 402.02 | 8,441,774 | -4.27(-1.05%) |
Jan 18, 2022 | 409.07 | 411.36 | 403.95 | 406.29 | 11,122,662 | -7.25(-1.75%) |
Jan 14, 2022 | 413.54 | 0 | +0.13(+0.03%) | |||
Jan 13, 2022 | 420.18 | 420.79 | 412.43 | 413.41 | 7,762,832 | -5.78(-1.38%) |
Jan 12, 2022 | 419.66 | 457.93 | 417.32 | 419.19 | 9,372,672 | +1.25(+0.30%) |
Jan 11, 2022 | 413.97 | 418.11 | 411.17 | 417.94 | 7,519,958 | +3.63(+0.88%) |
Jan 10, 2022 | 411.75 | 414.47 | 406.32 | 414.31 | 10,825,942 | -0.54(-0.13%) |
Jan 07, 2022 | 416.42 | 417.53 | 413.51 | 414.85 | 6,361,514 | -1.44(-0.35%) |
Jan 06, 2022 | 416.41 | 418.96 | 414.19 | 416.30 | 8,227,357 | -0.56(-0.13%) |
Jan 05, 2022 | 424.72 | 425.33 | 416.73 | 416.86 | 7,771,578 | -8.14(-1.92%) |
Jan 04, 2022 | 426.46 | 427.12 | 423.21 | 425.00 | 6,463,822 | -0.17(-0.04%) |
Jan 03, 2022 | 423.89 | 425.19 | 421.68 | 425.17 | 6,213,612 | +2.59(+0.61%) |
Dec 31, 2021 | 423.22 | 424.33 | 422.40 | 422.58 | 5,425,714 | -1.16(-0.27%) |
Dec 30, 2021 | 425.31 | 426.25 | 423.30 | 423.74 | 3,862,417 | -1.20(-0.28%) |
Dec 29, 2021 | 424.44 | 425.85 | 423.52 | 424.94 | 4,747,671 | +0.51(+0.12%) |
Dec 28, 2021 | 425.20 | 426.08 | 423.63 | 424.43 | 5,015,475 | -0.32(-0.08%) |
Dec 27, 2021 | 420.07 | 424.75 | 420.04 | 424.75 | 5,266,562 | +5.97(+1.43%) |
Dec 23, 2021 | 417.10 | 420.18 | 417.06 | 418.77 | 5,199,441 | +2.56(+0.62%) |
Dec 22, 2021 | 411.81 | 416.31 | 411.69 | 416.21 | 5,155,138 | +4.16(+1.01%) |
Dec 21, 2021 | 408.13 | 412.20 | 406.07 | 412.05 | 7,136,668 | +7.19(+1.77%) |
Dec 20, 2021 | 404.47 | 405.27 | 401.49 | 404.86 | 10,260,742 | -4.43(-1.08%) |
Dec 17, 2021 | 410.70 | 413.53 | 407.63 | 409.29 | 9,212,977 | -4.29(-1.04%) |
Dec 16, 2021 | 419.10 | 419.33 | 412.14 | 413.58 | 7,417,295 | -3.77(-0.90%) |
Dec 15, 2021 | 410.95 | 417.57 | 408.59 | 417.35 | 7,118,054 | +6.42(+1.56%) |
Dec 14, 2021 | 410.65 | 413.00 | 408.14 | 410.93 | 6,758,912 | -2.82(-0.68%) |
Dec 13, 2021 | 416.97 | 417.26 | 413.49 | 413.74 | 6,137,207 | -3.70(-0.89%) |
Dec 10, 2021 | 416.09 | 417.55 | 413.69 | 417.45 | 6,468,546 | +3.94(+0.95%) |
Dec 09, 2021 | 415.14 | 415.97 | 413.36 | 413.50 | 5,218,342 | -2.84(-0.68%) |
Dec 08, 2021 | 415.61 | 416.76 | 413.96 | 416.34 | 4,637,502 | +1.17(+0.28%) |
Dec 07, 2021 | 411.79 | 415.76 | 411.75 | 415.17 | 4,909,521 | +8.36(+2.06%) |
Dec 06, 2021 | 404.49 | 408.58 | 402.16 | 406.81 | 7,554,867 | +4.80(+1.19%) |
Dec 03, 2021 | 407.10 | 408.13 | 398.08 | 402.01 | 10,606,409 | -3.59(-0.88%) |
Dec 02, 2021 | 399.67 | 407.04 | 399.30 | 405.59 | 10,783,303 | +6.09(+1.53%) |
Dec 01, 2021 | 409.37 | 412.02 | 399.24 | 399.50 | 8,647,835 | -4.65(-1.15%) |
Nov 30, 2021 | 409.68 | 411.34 | 403.73 | 404.15 | 8,957,612 | -7.89(-1.91%) |
Nov 29, 2021 | 411.52 | 413.71 | 409.44 | 412.04 | 6,524,811 | +4.92(+1.21%) |
Nov 26, 2021 | 410.06 | 411.34 | 405.92 | 407.12 | 7,986,894 | -9.06(-2.18%) |
Nov 24, 2021 | 413.31 | 416.39 | 412.49 | 416.17 | 4,738,252 | +1.02(+0.25%) |
Nov 23, 2021 | 414.28 | 415.94 | 411.84 | 415.15 | 7,047,052 | +0.54(+0.13%) |
Nov 22, 2021 | 417.52 | 419.92 | 414.43 | 414.61 | 5,052,413 | -1.10(-0.26%) |
Nov 19, 2021 | 416.50 | 417.58 | 415.06 | 415.71 | 5,066,906 | -0.78(-0.19%) |
Nov 18, 2021 | 416.09 | 416.79 | 416.25 | 416.49 | 4,907,979 | +1.44(+0.35%) |
Nov 17, 2021 | 415.89 | 416.04 | 414.54 | 415.06 | 3,897,657 | -1.00(-0.24%) |
Nov 16, 2021 | 414.24 | 417.20 | 414.19 | 416.06 | 3,386,203 | +1.58(+0.38%) |
Nov 15, 2021 | 415.61 | 415.66 | 413.40 | 414.48 | 3,236,521 | +0.19(+0.05%) |
Nov 12, 2021 | 412.44 | 414.86 | 411.54 | 414.28 | 3,790,427 | +3.06(+0.74%) |
Nov 11, 2021 | 412.48 | 412.60 | 411.22 | 411.23 | 3,764,831 | +0.13(+0.03%) |
Nov 10, 2021 | 412.86 | 411.09 | 6,579,609 | -3.34(-0.81%) | ||
Nov 09, 2021 | 416.20 | 416.39 | 413.10 | 414.43 | 4,865,284 | -1.46(-0.35%) |
Nov 08, 2021 | 416.51 | 416.95 | 415.18 | 415.88 | 3,634,804 | +0.50(+0.12%) |
Nov 05, 2021 | 416.19 | 417.36 | 414.02 | 415.38 | 5,125,397 | +1.41(+0.34%) |
Nov 04, 2021 | 412.62 | 414.09 | 412.33 | 413.98 | 4,444,223 | +1.93(+0.47%) |
Nov 03, 2021 | 409.05 | 412.40 | 408.61 | 412.05 | 3,691,865 | +2.47(+0.60%) |
Nov 02, 2021 | 408.09 | 409.84 | 407.96 | 409.58 | 3,096,527 | +1.58(+0.39%) |
Nov 01, 2021 | 408.13 | 407.55 | 406.29 | 408.00 | 4,081,642 | +0.86(+0.21%) |
Oct 29, 2021 | 404.23 | 407.48 | 403.96 | 407.14 | 4,808,936 | +0.72(+0.18%) |
Oct 28, 2021 | 403.88 | 406.44 | 403.85 | 406.41 | 3,772,158 | +3.94(+0.98%) |
Oct 27, 2021 | 404.73 | 405.33 | 402.43 | 402.48 | 3,013,550 | -1.75(-0.43%) |
Oct 26, 2021 | 405.31 | 404.23 | 3,198,745 | +0.39(+0.10%) | ||
Oct 25, 2021 | 402.78 | 404.22 | 401.13 | 403.85 | 2,598,686 | +2.08(+0.52%) |
Oct 22, 2021 | 401.76 | 403.12 | 399.94 | 401.76 | 3,783,605 | -0.41(-0.10%) |
Oct 21, 2021 | 400.60 | 402.39 | 400.18 | 402.17 | 2,670,470 | +0.98(+0.25%) |
Oct 20, 2021 | 399.98 | 401.41 | 399.89 | 401.19 | 3,325,079 | +1.55(+0.39%) |
Oct 19, 2021 | 398.05 | 399.63 | 397.47 | 399.63 | 2,941,362 | +3.09(+0.78%) |
Oct 18, 2021 | 393.67 | 396.82 | 393.03 | 396.55 | 3,524,879 | +1.21(+0.31%) |
Oct 15, 2021 | 394.37 | 395.66 | 393.75 | 395.34 | 3,630,874 | +3.06(+0.78%) |
Oct 14, 2021 | 389.33 | 392.47 | 388.87 | 392.29 | 3,927,716 | +6.48(+1.68%) |
Oct 13, 2021 | 385.42 | 386.61 | 382.63 | 385.80 | 6,729,633 | +1.23(+0.32%) |
Oct 12, 2021 | 386.30 | 386.65 | 383.71 | 384.57 | 6,429,127 | -0.77(-0.20%) |
Oct 11, 2021 | 387.61 | 390.34 | 385.34 | 385.34 | 3,828,533 | -2.83(-0.73%) |
Oct 08, 2021 | 389.66 | 390.00 | 387.64 | 388.17 | 4,107,110 | -0.73(-0.19%) |
Oct 07, 2021 | 388.73 | 391.60 | 388.51 | 388.90 | 4,570,754 | +3.32(+0.86%) |
Oct 06, 2021 | 380.61 | 385.79 | 379.07 | 385.58 | 6,830,310 | +1.71(+0.44%) |
Oct 05, 2021 | 381.48 | 386.11 | 380.74 | 383.88 | 5,720,687 | +3.69(+0.97%) |
Oct 04, 2021 | 383.95 | 384.74 | 378.01 | 380.18 | 9,142,407 | -4.73(-1.23%) |
Oct 01, 2021 | 382.13 | 386.58 | 378.79 | 384.92 | 8,795,307 | +4.55(+1.20%) |
Sep 30, 2021 | 386.58 | 387.23 | 380.42 | 380.37 | 9,855,677 | -4.88(-1.27%) |
Sep 29, 2021 | 385.86 | 387.49 | 384.67 | 385.25 | 4,922,044 | +0.61(+0.16%) |
Sep 28, 2021 | 389.84 | 390.15 | 383.86 | 384.64 | 8,564,585 | -7.84(-2.00%) |
Sep 27, 2021 | 392.60 | 393.70 | 391.80 | 392.48 | 3,689,762 | -1.12(-0.28%) |
Sep 24, 2021 | 391.40 | 394.24 | 391.19 | 393.60 | 3,555,463 | +0.65(+0.17%) |
Sep 23, 2021 | 389.99 | 394.42 | 389.76 | 392.94 | 4,254,650 | +4.69(+1.21%) |
Sep 22, 2021 | 386.59 | 390.13 | 385.71 | 388.25 | 6,244,681 | +3.71(+0.96%) |
Sep 21, 2021 | 387.06 | 388.25 | 384.03 | 384.54 | 6,674,268 | -0.37(-0.10%) |
Sep 20, 2021 | 385.57 | 387.04 | 380.25 | 384.92 | 11,492,491 | -6.39(-1.63%) |
Sep 17, 2021 | 394.45 | 394.87 | 391.01 | 391.31 | 5,614,409 | -3.87(-0.98%) |
Sep 16, 2021 | 395.34 | 396.22 | 392.42 | 395.18 | 3,484,716 | -0.68(-0.17%) |
Sep 15, 2021 | 392.95 | 396.29 | 391.91 | 395.87 | 4,175,523 | +3.28(+0.83%) |
Sep 14, 2021 | 396.06 | 396.21 | 391.70 | 392.59 | 3,801,758 | -2.05(-0.52%) |
Sep 13, 2021 | 396.54 | 396.71 | 392.49 | 394.64 | 4,929,213 | +0.92(+0.23%) |
Sep 10, 2021 | 398.62 | 399.02 | 393.55 | 393.71 | 4,198,514 | -3.07(-0.77%) |
Sep 09, 2021 | 398.29 | 399.95 | 396.59 | 396.78 | 4,041,391 | -1.79(-0.45%) |
Sep 08, 2021 | 398.47 | 399.17 | 396.69 | 398.57 | 4,173,902 | -0.38(-0.10%) |
Sep 07, 2021 | 400.14 | 400.16 | 398.37 | 398.95 | 3,678,347 | -1.48(-0.37%) |
Sep 03, 2021 | 399.48 | 400.90 | 399.08 | 400.43 | 3,894,940 | -0.15(-0.04%) |
Sep 02, 2021 | 400.65 | 401.27 | 399.40 | 400.59 | 2,950,816 | +1.19(+0.30%) |
Sep 01, 2021 | 399.93 | 400.45 | 399.08 | 399.39 | 3,387,259 | +0.42(+0.11%) |
Aug 31, 2021 | 399.56 | 399.90 | 398.52 | 398.97 | 6,306,151 | -0.68(-0.17%) |
Aug 30, 2021 | 398.60 | 400.42 | 398.34 | 399.65 | 2,922,615 | +1.83(+0.46%) |
Aug 27, 2021 | 395.17 | 398.28 | 395.10 | 397.83 | 4,038,703 | +3.50(+0.89%) |
Aug 26, 2021 | 396.43 | 396.67 | 394.31 | 394.33 | 4,894,031 | -2.32(-0.58%) |
Aug 25, 2021 | 396.10 | 397.20 | 395.72 | 396.64 | 3,391,656 | +0.73(+0.18%) |
Aug 24, 2021 | 395.94 | 396.38 | 395.41 | 395.91 | 3,127,139 | +0.62(+0.16%) |
Aug 23, 2021 | 393.40 | 396.12 | 393.38 | 395.29 | 3,388,979 | +3.47(+0.89%) |
Aug 20, 2021 | 389.00 | 392.12 | 388.60 | 391.82 | 3,395,103 | +3.08(+0.79%) |
Aug 19, 2021 | 385.55 | 389.84 | 385.40 | 388.74 | 5,722,097 | +0.55(+0.14%) |
Aug 18, 2021 | 391.44 | 392.92 | 387.91 | 388.19 | 5,069,754 | -4.22(-1.08%) |
Aug 17, 2021 | 392.59 | 393.20 | 389.61 | 392.42 | 5,393,060 | -2.60(-0.66%) |
Aug 16, 2021 | 392.88 | 395.09 | 391.38 | 395.02 | 3,521,299 | +0.94(+0.24%) |
Aug 13, 2021 | 393.77 | 394.08 | 393.33 | 394.08 | 2,344,615 | +0.78(+0.20%) |
Aug 12, 2021 | 392.02 | 393.47 | 391.20 | 393.30 | 2,413,890 | +1.14(+0.29%) |
Aug 11, 2021 | 392.19 | 392.26 | 391.15 | 392.16 | 3,697,318 | +0.94(+0.24%) |
Aug 10, 2021 | 391.15 | 391.88 | 390.49 | 391.21 | 2,497,177 | +0.49(+0.13%) |
Aug 09, 2021 | 390.99 | 391.28 | 389.97 | 390.72 | 2,055,337 | -0.37(-0.10%) |
Aug 06, 2021 | 390.69 | 391.41 | 390.44 | 391.10 | 2,587,255 | +0.67(+0.17%) |
Aug 05, 2021 | 389.02 | 390.45 | 388.71 | 390.43 | 3,195,108 | +2.42(+0.62%) |
Aug 04, 2021 | 388.65 | 389.18 | 387.71 | 388.00 | 4,030,794 | -1.87(-0.48%) |
Aug 03, 2021 | 387.46 | 389.94 | 385.39 | 389.87 | 4,295,812 | +3.12(+0.81%) |
Aug 02, 2021 | 389.10 | 389.66 | 386.37 | 386.74 | 6,048,072 | -0.79(-0.20%) |
Jul 30, 2021 | 386.99 | 388.86 | 386.88 | 387.53 | 5,414,244 | -1.90(-0.49%) |
Jul 29, 2021 | 388.69 | 390.40 | 388.69 | 389.44 | 2,362,077 | +1.67(+0.43%) |
Jul 28, 2021 | 388.51 | 389.08 | 386.52 | 387.76 | 3,914,453 | -0.21(-0.05%) |
Jul 27, 2021 | 388.78 | 388.78 | 385.27 | 387.97 | 3,766,585 | -1.73(-0.44%) |
Jul 26, 2021 | 388.27 | 389.71 | 388.19 | 389.70 | 2,466,643 | +0.99(+0.25%) |
Jul 23, 2021 | 386.59 | 389.07 | 386.02 | 388.71 | 3,278,980 | +3.84(+1.00%) |
Jul 22, 2021 | 384.23 | 385.04 | 383.25 | 384.87 | 2,677,835 | +0.82(+0.21%) |
Jul 21, 2021 | 382.08 | 384.14 | 381.88 | 384.05 | 3,112,054 | +3.20(+0.84%) |
Jul 20, 2021 | 376.19 | 382.10 | 374.90 | 380.85 | 4,203,272 | +5.31(+1.41%) |
Jul 19, 2021 | 376.60 | 377.06 | 372.90 | 375.55 | 12,825,944 | -5.70(-1.50%) |
Jul 16, 2021 | 385.31 | 385.35 | 380.79 | 381.25 | 4,698,680 | -2.99(-0.78%) |
Jul 15, 2021 | 384.25 | 384.87 | 382.39 | 384.24 | 4,660,531 | -1.24(-0.32%) |
Jul 14, 2021 | 386.48 | 386.98 | 384.33 | 385.48 | 3,465,262 | +0.53(+0.14%) |
Jul 13, 2021 | 385.54 | 386.91 | 384.68 | 384.95 | 4,484,673 | -1.31(-0.34%) |
Jul 12, 2021 | 384.79 | 386.46 | 384.38 | 386.25 | 3,046,220 | +1.39(+0.36%) |
Jul 09, 2021 | 382.23 | 385.13 | 382.02 | 384.86 | 3,466,460 | +4.02(+1.06%) |
Jul 08, 2021 | 378.93 | 381.50 | 377.80 | 380.84 | 6,049,537 | -3.06(-0.80%) |
Jul 07, 2021 | 383.23 | 384.18 | 381.31 | 383.90 | 4,937,587 | +1.32(+0.34%) |
Jul 06, 2021 | 383.32 | 383.53 | 379.99 | 382.58 | 4,501,178 | -0.72(-0.19%) |
Jul 02, 2021 | 381.48 | 383.59 | 381.16 | 383.30 | 4,538,989 | +2.89(+0.76%) |
Jul 01, 2021 | 379.02 | 380.51 | 378.94 | 380.41 | 3,574,471 | +2.13(+0.56%) |
Jun 30, 2021 | 377.51 | 378.86 | 377.51 | 378.27 | 4,100,662 | +0.35(+0.09%) |
Jun 29, 2021 | 378.11 | 378.68 | 377.45 | 377.93 | 3,041,386 | +0.17(+0.04%) |
Jun 28, 2021 | 377.49 | 377.89 | 376.34 | 377.76 | 2,523,387 | +0.79(+0.21%) |
Jun 25, 2021 | 376.40 | 377.38 | 376.06 | 376.98 | 2,988,551 | +1.39(+0.37%) |
Jun 24, 2021 | 375.44 | 376.04 | 375.22 | 375.59 | 3,120,943 | +2.14(+0.57%) |
Jun 23, 2021 | 373.96 | 374.72 | 373.34 | 373.45 | 2,507,618 | -0.40(-0.11%) |
Jun 22, 2021 | 371.94 | 374.67 | 371.20 | 373.85 | 2,822,521 | +1.97(+0.53%) |
Jun 21, 2021 | 368.36 | 372.07 | 367.54 | 371.88 | 4,581,682 | +5.13(+1.40%) |
Jun 18, 2021 | 368.63 | 369.16 | 366.46 | 366.75 | 5,439,538 | -4.93(-1.33%) |
Jun 17, 2021 | 371.34 | 372.58 | 369.31 | 371.68 | 4,241,304 | -0.13(-0.04%) |
Jun 16, 2021 | 374.03 | 374.18 | 369.81 | 371.81 | 4,376,834 | -2.05(-0.55%) |
Jun 15, 2021 | 374.73 | 374.77 | 373.06 | 373.86 | 2,509,731 | -0.79(-0.21%) |
Jun 14, 2021 | 373.83 | 374.65 | 372.67 | 374.65 | 2,350,304 | +0.94(+0.25%) |
Jun 11, 2021 | 373.62 | 373.82 | 372.41 | 373.71 | 2,339,743 | +0.65(+0.17%) |
Jun 10, 2021 | 372.53 | 373.97 | 371.31 | 373.06 | 2,723,400 | +1.72(+0.46%) |
Jun 09, 2021 | 372.74 | 372.79 | 371.14 | 371.34 | 3,096,743 | -0.58(-0.16%) |
Jun 08, 2021 | 372.67 | 372.74 | 370.21 | 371.93 | 2,488,549 | +0.06(+0.02%) |
Jun 07, 2021 | 372.21 | 372.37 | 370.99 | 371.87 | 2,608,117 | -0.32(-0.08%) |
Jun 04, 2021 | 370.57 | 372.48 | 370.52 | 372.19 | 2,743,332 | +3.34(+0.91%) |
Jun 03, 2021 | 368.04 | 369.90 | 366.63 | 368.84 | 3,537,233 | -1.41(-0.38%) |
Jun 02, 2021 | 370.22 | 370.98 | 369.29 | 370.25 | 3,348,672 | +0.62(+0.17%) |