Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 317.85 | 318.14 | 303.16 | 304.04 | 808,421 | -14.63(-4.59%) |
Apr 28, 2022 | 317.20 | 319.81 | 312.36 | 318.66 | 324,448 | +2.91(+0.92%) |
Apr 27, 2022 | 314.57 | 327.97 | 314.51 | 315.75 | 450,102 | -2.57(-0.81%) |
Apr 26, 2022 | 321.10 | 323.25 | 317.04 | 318.32 | 294,772 | -3.09(-0.96%) |
Apr 25, 2022 | 323.92 | 323.92 | 316.50 | 321.41 | 226,131 | -3.18(-0.98%) |
Apr 22, 2022 | 332.01 | 332.01 | 324.32 | 324.59 | 214,691 | -7.18(-2.17%) |
Apr 21, 2022 | 330.68 | 335.51 | 329.30 | 331.77 | 317,332 | +3.08(+0.94%) |
Apr 20, 2022 | 321.69 | 329.67 | 321.69 | 328.70 | 257,446 | +7.66(+2.39%) |
Apr 19, 2022 | 319.64 | 322.58 | 318.43 | 321.03 | 220,413 | +3.85(+1.21%) |
Apr 18, 2022 | 318.87 | 320.90 | 315.06 | 317.18 | 210,697 | -1.85(-0.58%) |
Apr 14, 2022 | 321.93 | 323.42 | 318.67 | 319.03 | 193,141 | -1.66(-0.52%) |
Apr 13, 2022 | 320.31 | 322.66 | 319.07 | 320.69 | 127,488 | +0.48(+0.15%) |
Apr 12, 2022 | 318.86 | 321.83 | 316.40 | 320.21 | 204,958 | +2.07(+0.65%) |
Apr 11, 2022 | 324.62 | 325.06 | 317.38 | 318.14 | 178,436 | -6.36(-1.96%) |
Apr 08, 2022 | 325.96 | 325.96 | 322.86 | 324.51 | 223,879 | -0.24(-0.07%) |
Apr 07, 2022 | 325.24 | 326.61 | 322.20 | 324.75 | 227,281 | -3.33(-1.02%) |
Apr 06, 2022 | 322.22 | 328.29 | 318.77 | 328.08 | 220,452 | +5.86(+1.82%) |
Apr 05, 2022 | 322.70 | 328.25 | 320.56 | 322.22 | 225,816 | -0.86(-0.27%) |
Apr 04, 2022 | 326.88 | 329.16 | 320.09 | 323.07 | 235,815 | -3.32(-1.02%) |
Apr 01, 2022 | 320.07 | 326.40 | 319.83 | 326.40 | 313,613 | +7.40(+2.32%) |
Mar 31, 2022 | 323.68 | 326.08 | 318.66 | 319.00 | 423,335 | -2.99(-0.93%) |
Mar 30, 2022 | 325.41 | 325.41 | 319.20 | 321.99 | 332,227 | -5.37(-1.64%) |
Mar 29, 2022 | 320.78 | 328.51 | 319.93 | 327.37 | 402,091 | +10.87(+3.44%) |
Mar 28, 2022 | 314.95 | 316.49 | 312.32 | 316.49 | 299,322 | +3.11(+0.99%) |
Mar 25, 2022 | 309.90 | 314.61 | 309.90 | 313.38 | 337,592 | +4.97(+1.61%) |
Mar 24, 2022 | 307.28 | 309.01 | 306.40 | 308.41 | 341,512 | +0.78(+0.25%) |
Mar 23, 2022 | 307.75 | 309.63 | 304.85 | 307.63 | 249,174 | -0.39(-0.13%) |
Mar 22, 2022 | 312.92 | 313.96 | 306.64 | 308.01 | 390,408 | -2.33(-0.75%) |
Mar 21, 2022 | 313.86 | 315.62 | 308.13 | 310.35 | 353,457 | -3.13(-1.00%) |
Mar 18, 2022 | 314.09 | 316.13 | 310.09 | 313.48 | 683,180 | -1.05(-0.33%) |
Mar 17, 2022 | 311.20 | 316.51 | 311.20 | 314.52 | 419,605 | +0.30(+0.10%) |
Mar 16, 2022 | 309.07 | 314.69 | 307.34 | 314.22 | 510,940 | +6.55(+2.13%) |
Mar 15, 2022 | 310.96 | 311.61 | 305.00 | 307.67 | 281,212 | +1.17(+0.38%) |
Mar 14, 2022 | 310.12 | 313.83 | 305.45 | 306.50 | 404,351 | -1.85(-0.60%) |
Mar 11, 2022 | 315.43 | 317.69 | 307.65 | 308.35 | 229,747 | -6.16(-1.96%) |
Mar 10, 2022 | 311.12 | 316.89 | 309.66 | 314.51 | 451,683 | +0.33(+0.11%) |
Mar 09, 2022 | 314.08 | 317.23 | 312.40 | 314.18 | 409,035 | +5.07(+1.64%) |
Mar 08, 2022 | 314.69 | 317.45 | 308.37 | 309.11 | 507,031 | -5.79(-1.84%) |
Mar 07, 2022 | 311.98 | 319.61 | 311.98 | 314.90 | 555,804 | +2.75(+0.88%) |
Mar 04, 2022 | 300.08 | 313.34 | 299.94 | 312.14 | 521,031 | +9.14(+3.02%) |
Mar 03, 2022 | 302.13 | 303.92 | 299.09 | 303.00 | 398,219 | +3.06(+1.02%) |
Mar 02, 2022 | 293.05 | 301.73 | 293.05 | 299.94 | 583,048 | +10.12(+3.49%) |
Mar 01, 2022 | 291.62 | 293.92 | 287.98 | 289.82 | 380,935 | -1.24(-0.43%) |
Feb 28, 2022 | 293.32 | 295.49 | 287.57 | 291.06 | 332,927 | -6.84(-2.30%) |
Feb 25, 2022 | 292.47 | 297.95 | 291.06 | 297.89 | 305,784 | +7.44(+2.56%) |
Feb 24, 2022 | 284.41 | 291.27 | 281.70 | 290.45 | 303,203 | +2.50(+0.87%) |
Feb 23, 2022 | 292.75 | 294.83 | 287.69 | 287.95 | 382,643 | -2.47(-0.85%) |
Feb 22, 2022 | 289.24 | 291.72 | 286.79 | 290.42 | 275,213 | +0.96(+0.33%) |
Feb 18, 2022 | 289.46 | 0 | +0.76(+0.26%) | |||
Feb 17, 2022 | 292.23 | 294.42 | 287.66 | 288.70 | 203,123 | -4.20(-1.43%) |
Feb 16, 2022 | 293.24 | 294.13 | 290.35 | 292.90 | 293,815 | +0.91(+0.31%) |
Feb 15, 2022 | 293.33 | 294.63 | 290.49 | 291.99 | 297,865 | +1.69(+0.58%) |
Feb 14, 2022 | 293.17 | 295.31 | 288.60 | 290.30 | 279,113 | -2.15(-0.73%) |
Feb 11, 2022 | 295.63 | 297.46 | 289.92 | 292.45 | 356,206 | -0.88(-0.30%) |
Feb 10, 2022 | 295.52 | 301.71 | 291.56 | 293.33 | 369,863 | -8.20(-2.72%) |
Feb 09, 2022 | 292.92 | 302.20 | 292.74 | 301.54 | 398,301 | +11.64(+4.01%) |
Feb 08, 2022 | 297.45 | 298.13 | 288.77 | 289.90 | 344,534 | -6.69(-2.26%) |
Feb 07, 2022 | 299.66 | 302.05 | 295.37 | 296.59 | 415,103 | -3.47(-1.16%) |
Feb 04, 2022 | 301.11 | 302.79 | 295.75 | 300.06 | 350,930 | -2.57(-0.85%) |
Feb 03, 2022 | 303.75 | 302.63 | 758,640 | -7.86(-2.53%) | ||
Feb 02, 2022 | 305.12 | 311.48 | 304.95 | 310.49 | 537,763 | +6.30(+2.07%) |
Feb 01, 2022 | 304.44 | 306.24 | 302.01 | 304.20 | 330,786 | -0.93(-0.30%) |
Jan 31, 2022 | 302.37 | 305.34 | 305.12 | 422,949 | +0.33(+0.11%) | |
Jan 28, 2022 | 294.34 | 304.93 | 291.37 | 304.79 | 372,310 | +10.45(+3.55%) |
Jan 27, 2022 | 302.82 | 305.98 | 293.18 | 294.34 | 309,792 | -6.60(-2.19%) |
Jan 26, 2022 | 304.29 | 309.80 | 299.65 | 300.94 | 306,822 | -2.39(-0.79%) |
Jan 25, 2022 | 301.96 | 306.33 | 296.68 | 303.33 | 407,884 | -2.16(-0.71%) |
Jan 24, 2022 | 301.90 | 306.78 | 295.23 | 305.49 | 516,345 | +0.75(+0.25%) |
Jan 21, 2022 | 310.44 | 311.83 | 304.09 | 304.74 | 333,380 | -3.40(-1.10%) |
Jan 20, 2022 | 311.13 | 315.66 | 308.13 | 308.13 | 342,845 | -3.38(-1.08%) |
Jan 19, 2022 | 315.92 | 320.38 | 311.40 | 311.51 | 287,229 | -2.99(-0.95%) |
Jan 18, 2022 | 316.16 | 316.16 | 308.97 | 314.50 | 385,329 | -1.14(-0.36%) |
Jan 14, 2022 | 315.64 | 0 | -3.50(-1.10%) | |||
Jan 13, 2022 | 322.10 | 323.72 | 318.72 | 319.15 | 202,745 | -1.22(-0.38%) |
Jan 12, 2022 | 315.89 | 321.83 | 315.89 | 320.37 | 297,505 | +2.81(+0.88%) |
Jan 11, 2022 | 316.47 | 318.37 | 312.38 | 317.56 | 287,852 | +0.95(+0.30%) |
Jan 10, 2022 | 314.76 | 318.58 | 313.62 | 316.61 | 310,561 | +0.65(+0.21%) |
Jan 07, 2022 | 318.58 | 320.12 | 315.84 | 315.96 | 288,381 | -4.26(-1.33%) |
Jan 06, 2022 | 322.82 | 324.00 | 319.42 | 320.22 | 201,221 | -0.35(-0.11%) |
Jan 05, 2022 | 326.29 | 327.10 | 320.42 | 320.57 | 363,295 | -6.70(-2.05%) |
Jan 04, 2022 | 326.15 | 329.89 | 324.74 | 327.27 | 422,495 | +2.54(+0.78%) |
Jan 03, 2022 | 323.83 | 325.27 | 316.75 | 324.73 | 345,402 | +1.50(+0.46%) |
Dec 31, 2021 | 322.54 | 325.84 | 322.54 | 323.23 | 222,856 | +1.50(+0.46%) |
Dec 30, 2021 | 321.13 | 323.21 | 320.25 | 321.73 | 197,069 | +0.44(+0.14%) |
Dec 29, 2021 | 319.58 | 322.63 | 315.80 | 321.30 | 198,416 | +2.36(+0.74%) |
Dec 28, 2021 | 315.76 | 319.55 | 315.76 | 318.93 | 218,530 | +2.84(+0.90%) |
Dec 27, 2021 | 313.79 | 316.31 | 311.87 | 316.10 | 243,680 | +3.50(+1.12%) |
Dec 23, 2021 | 314.79 | 315.00 | 310.28 | 312.59 | 325,144 | -0.84(-0.27%) |
Dec 22, 2021 | 311.26 | 315.42 | 311.26 | 313.43 | 311,284 | +2.61(+0.84%) |
Dec 21, 2021 | 309.64 | 313.53 | 307.78 | 310.82 | 363,319 | +3.34(+1.09%) |
Dec 20, 2021 | 308.18 | 309.96 | 304.29 | 307.49 | 315,638 | -4.28(-1.37%) |
Dec 17, 2021 | 313.63 | 316.49 | 310.64 | 311.76 | 781,467 | -0.37(-0.12%) |
Dec 16, 2021 | 319.02 | 319.87 | 309.59 | 312.13 | 711,442 | -9.19(-2.86%) |
Dec 15, 2021 | 317.10 | 322.27 | 317.10 | 321.31 | 349,287 | +5.94(+1.88%) |
Dec 14, 2021 | 322.18 | 322.46 | 313.43 | 315.38 | 282,314 | -6.16(-1.91%) |
Dec 13, 2021 | 315.53 | 323.84 | 313.73 | 321.53 | 361,363 | +6.19(+1.96%) |
Dec 10, 2021 | 316.58 | 316.58 | 312.83 | 315.34 | 274,430 | +0.99(+0.31%) |
Dec 09, 2021 | 317.97 | 317.97 | 313.56 | 314.35 | 243,366 | -3.65(-1.15%) |
Dec 08, 2021 | 313.39 | 319.67 | 313.17 | 318.00 | 367,572 | +3.33(+1.06%) |
Dec 07, 2021 | 315.39 | 316.94 | 312.54 | 314.67 | 348,686 | +2.35(+0.75%) |
Dec 06, 2021 | 310.51 | 316.26 | 308.24 | 312.32 | 306,778 | +5.30(+1.73%) |
Dec 03, 2021 | 311.50 | 311.50 | 303.45 | 307.02 | 591,150 | -4.05(-1.30%) |
Dec 02, 2021 | 300.95 | 312.30 | 300.95 | 311.07 | 386,076 | +11.71(+3.91%) |
Dec 01, 2021 | 313.54 | 314.39 | 299.19 | 299.36 | 453,840 | -10.29(-3.32%) |
Nov 30, 2021 | 313.74 | 315.35 | 309.38 | 309.65 | 813,839 | -6.44(-2.04%) |
Nov 29, 2021 | 313.48 | 319.74 | 311.63 | 316.09 | 332,060 | +5.30(+1.71%) |
Nov 26, 2021 | 321.46 | 322.68 | 310.36 | 310.79 | 281,793 | -15.11(-4.64%) |
Nov 24, 2021 | 321.44 | 326.49 | 321.24 | 325.89 | 269,696 | +5.34(+1.66%) |
Nov 23, 2021 | 315.74 | 321.99 | 315.29 | 320.56 | 298,540 | +5.72(+1.82%) |
Nov 22, 2021 | 316.73 | 318.62 | 314.59 | 314.84 | 220,843 | -2.09(-0.66%) |
Nov 19, 2021 | 320.12 | 320.57 | 315.35 | 316.93 | 222,987 | -2.92(-0.91%) |
Nov 18, 2021 | 316.98 | 320.44 | 318.88 | 319.85 | 255,445 | +2.83(+0.89%) |
Nov 17, 2021 | 313.62 | 317.44 | 305.97 | 317.02 | 212,026 | +1.71(+0.54%) |
Nov 16, 2021 | 321.34 | 322.59 | 315.20 | 315.31 | 242,471 | -5.31(-1.66%) |
Nov 15, 2021 | 316.44 | 320.67 | 314.79 | 320.62 | 197,213 | +4.60(+1.45%) |
Nov 12, 2021 | 313.82 | 316.72 | 312.28 | 316.02 | 223,994 | +2.06(+0.66%) |
Nov 11, 2021 | 313.58 | 314.04 | 310.25 | 313.96 | 156,342 | +1.26(+0.40%) |
Nov 10, 2021 | 310.89 | 312.70 | 181,018 | +1.96(+0.63%) | ||
Nov 09, 2021 | 309.06 | 311.01 | 307.49 | 310.74 | 185,440 | +1.99(+0.64%) |
Nov 08, 2021 | 308.29 | 308.99 | 303.58 | 308.75 | 198,013 | +1.26(+0.41%) |
Nov 05, 2021 | 305.77 | 308.81 | 305.21 | 307.49 | 192,318 | +4.65(+1.54%) |
Nov 04, 2021 | 307.49 | 307.69 | 300.16 | 302.84 | 240,277 | -3.27(-1.07%) |
Nov 03, 2021 | 306.73 | 308.00 | 304.83 | 306.11 | 331,225 | -0.53(-0.17%) |
Nov 02, 2021 | 308.29 | 308.65 | 304.50 | 306.64 | 227,789 | -0.28(-0.09%) |
Nov 01, 2021 | 311.42 | 310.09 | 301.48 | 306.92 | 272,650 | -3.18(-1.02%) |
Oct 29, 2021 | 314.65 | 315.64 | 307.92 | 310.09 | 520,781 | -5.29(-1.68%) |
Oct 28, 2021 | 313.04 | 316.74 | 310.67 | 315.38 | 456,027 | +3.48(+1.11%) |
Oct 27, 2021 | 309.83 | 314.78 | 305.15 | 311.91 | 472,235 | +3.22(+1.04%) |
Oct 26, 2021 | 305.41 | 309.93 | 308.69 | 284,099 | +3.21(+1.05%) | |
Oct 25, 2021 | 306.73 | 307.15 | 304.45 | 305.48 | 255,284 | -0.45(-0.15%) |
Oct 22, 2021 | 304.67 | 306.96 | 304.55 | 305.93 | 136,936 | +2.17(+0.71%) |
Oct 21, 2021 | 303.58 | 304.71 | 301.86 | 303.75 | 186,264 | -0.21(-0.07%) |
Oct 20, 2021 | 302.19 | 304.05 | 301.48 | 303.96 | 357,058 | +2.86(+0.95%) |
Oct 19, 2021 | 304.71 | 304.71 | 300.75 | 301.11 | 192,202 | -2.68(-0.88%) |
Oct 18, 2021 | 301.56 | 305.43 | 300.94 | 303.79 | 243,150 | -0.06(-0.02%) |
Oct 15, 2021 | 307.11 | 307.11 | 301.26 | 303.85 | 329,027 | -1.62(-0.53%) |
Oct 14, 2021 | 305.60 | 307.41 | 304.37 | 305.48 | 300,171 | +1.56(+0.51%) |
Oct 13, 2021 | 300.29 | 304.04 | 298.24 | 303.92 | 179,001 | +2.44(+0.81%) |
Oct 12, 2021 | 301.31 | 303.82 | 298.31 | 301.48 | 260,030 | +3.84(+1.29%) |
Oct 11, 2021 | 300.79 | 300.94 | 294.96 | 297.64 | 137,224 | -0.30(-0.10%) |
Oct 08, 2021 | 299.89 | 301.09 | 297.75 | 297.94 | 113,553 | -2.43(-0.81%) |
Oct 07, 2021 | 305.07 | 305.45 | 298.56 | 300.37 | 224,679 | +0.36(+0.12%) |
Oct 06, 2021 | 295.10 | 300.37 | 290.64 | 300.00 | 233,623 | +3.08(+1.04%) |
Oct 05, 2021 | 300.49 | 300.49 | 295.18 | 296.92 | 233,100 | -1.94(-0.65%) |
Oct 04, 2021 | 296.27 | 300.55 | 295.50 | 298.86 | 276,944 | +1.36(+0.46%) |
Oct 01, 2021 | 294.06 | 298.30 | 289.89 | 297.50 | 289,361 | +5.83(+2.00%) |
Sep 30, 2021 | 297.71 | 298.40 | 291.57 | 291.68 | 265,534 | -3.82(-1.29%) |
Sep 29, 2021 | 294.42 | 297.70 | 292.70 | 295.50 | 287,590 | +5.79(+2.00%) |
Sep 28, 2021 | 289.55 | 291.77 | 287.50 | 289.71 | 336,246 | -0.80(-0.27%) |
Sep 27, 2021 | 296.82 | 300.53 | 290.30 | 290.50 | 284,145 | -6.32(-2.13%) |
Sep 24, 2021 | 298.69 | 301.88 | 296.73 | 296.82 | 213,507 | -3.06(-1.02%) |
Sep 23, 2021 | 298.75 | 302.43 | 298.75 | 299.88 | 241,220 | +1.14(+0.38%) |
Sep 22, 2021 | 292.66 | 300.66 | 291.37 | 298.74 | 354,515 | +5.42(+1.85%) |
Sep 21, 2021 | 294.32 | 299.09 | 293.33 | 293.32 | 359,048 | +1.99(+0.68%) |
Sep 20, 2021 | 290.10 | 294.15 | 288.14 | 291.33 | 401,585 | -0.97(-0.33%) |
Sep 17, 2021 | 295.97 | 297.57 | 291.55 | 292.30 | 574,955 | -4.69(-1.58%) |
Sep 16, 2021 | 296.57 | 298.55 | 294.44 | 296.99 | 235,871 | +0.42(+0.14%) |
Sep 15, 2021 | 293.97 | 298.92 | 293.42 | 296.57 | 353,578 | +2.53(+0.86%) |
Sep 14, 2021 | 295.47 | 295.59 | 292.05 | 294.05 | 222,549 | -0.03(-0.01%) |
Sep 13, 2021 | 294.35 | 298.73 | 293.24 | 294.07 | 260,958 | +2.31(+0.79%) |
Sep 10, 2021 | 299.02 | 300.36 | 291.42 | 291.76 | 256,808 | -5.76(-1.94%) |
Sep 09, 2021 | 299.11 | 300.60 | 296.54 | 297.53 | 335,281 | -3.08(-1.02%) |
Sep 08, 2021 | 296.34 | 302.14 | 294.72 | 300.61 | 171,249 | +3.79(+1.28%) |
Sep 07, 2021 | 303.16 | 303.16 | 294.17 | 296.82 | 362,908 | -7.30(-2.40%) |
Sep 03, 2021 | 304.11 | 304.28 | 300.22 | 304.12 | 324,517 | -1.29(-0.42%) |
Sep 02, 2021 | 304.47 | 305.80 | 300.33 | 305.41 | 413,306 | +0.63(+0.21%) |
Sep 01, 2021 | 300.37 | 304.99 | 299.77 | 304.78 | 475,617 | +5.04(+1.68%) |
Aug 31, 2021 | 296.25 | 300.57 | 295.71 | 299.74 | 520,051 | +3.57(+1.21%) |
Aug 30, 2021 | 290.92 | 296.67 | 290.92 | 296.17 | 477,621 | +5.47(+1.88%) |
Aug 27, 2021 | 290.06 | 292.18 | 289.34 | 290.69 | 176,340 | +1.97(+0.68%) |
Aug 26, 2021 | 286.16 | 290.61 | 286.16 | 288.73 | 181,000 | +0.58(+0.20%) |
Aug 25, 2021 | 285.79 | 291.27 | 285.22 | 288.15 | 359,397 | +2.66(+0.93%) |
Aug 24, 2021 | 287.66 | 287.67 | 284.51 | 285.48 | 253,459 | -1.85(-0.64%) |
Aug 23, 2021 | 289.95 | 291.36 | 285.85 | 287.33 | 151,081 | -2.21(-0.76%) |
Aug 20, 2021 | 288.62 | 291.46 | 285.60 | 289.54 | 224,049 | +0.76(+0.26%) |
Aug 19, 2021 | 284.60 | 288.84 | 284.11 | 288.78 | 228,446 | +2.34(+0.82%) |
Aug 18, 2021 | 288.30 | 288.81 | 285.67 | 286.44 | 249,297 | -2.42(-0.84%) |
Aug 17, 2021 | 285.42 | 289.51 | 284.66 | 288.86 | 390,793 | +2.24(+0.78%) |
Aug 16, 2021 | 287.29 | 289.62 | 285.41 | 286.62 | 297,295 | -0.62(-0.21%) |
Aug 13, 2021 | 285.98 | 285.98 | 284.77 | 287.24 | 166,491 | +1.87(+0.65%) |
Aug 12, 2021 | 286.49 | 286.79 | 283.81 | 285.37 | 263,993 | -0.24(-0.09%) |
Aug 11, 2021 | 289.51 | 290.52 | 285.01 | 285.62 | 261,422 | -2.44(-0.85%) |
Aug 10, 2021 | 291.15 | 291.15 | 287.90 | 288.06 | 222,130 | -3.29(-1.13%) |
Aug 09, 2021 | 295.15 | 295.15 | 290.44 | 291.35 | 242,295 | -4.88(-1.65%) |
Aug 06, 2021 | 295.62 | 298.22 | 295.26 | 296.22 | 303,315 | +1.13(+0.38%) |
Aug 05, 2021 | 295.23 | 295.70 | 291.20 | 295.09 | 326,784 | +1.47(+0.50%) |
Aug 04, 2021 | 297.25 | 297.25 | 292.14 | 293.62 | 388,302 | -3.34(-1.13%) |
Aug 03, 2021 | 297.25 | 298.11 | 292.64 | 296.96 | 391,010 | -0.56(-0.19%) |
Aug 02, 2021 | 298.16 | 302.58 | 295.89 | 297.53 | 404,515 | +0.18(+0.06%) |
Jul 30, 2021 | 301.31 | 305.19 | 294.94 | 297.35 | 762,116 | -2.27(-0.76%) |
Jul 29, 2021 | 300.58 | 302.45 | 297.96 | 299.61 | 340,775 | -0.49(-0.16%) |
Jul 28, 2021 | 301.70 | 301.95 | 299.00 | 300.10 | 333,304 | -0.60(-0.20%) |
Jul 27, 2021 | 299.15 | 303.93 | 298.30 | 300.70 | 261,877 | +0.62(+0.21%) |
Jul 26, 2021 | 300.04 | 302.33 | 297.52 | 300.08 | 310,263 | -0.72(-0.24%) |
Jul 23, 2021 | 297.64 | 301.06 | 296.68 | 300.80 | 147,733 | +3.99(+1.34%) |
Jul 22, 2021 | 298.53 | 300.06 | 296.06 | 296.81 | 262,087 | -2.74(-0.91%) |
Jul 21, 2021 | 300.34 | 303.06 | 299.48 | 299.55 | 335,772 | -0.18(-0.06%) |
Jul 20, 2021 | 293.80 | 301.38 | 293.80 | 299.73 | 345,086 | +7.27(+2.49%) |
Jul 19, 2021 | 295.44 | 295.44 | 289.57 | 292.46 | 422,825 | -5.09(-1.71%) |
Jul 16, 2021 | 297.44 | 298.67 | 296.83 | 297.55 | 251,455 | +1.22(+0.41%) |
Jul 15, 2021 | 293.70 | 297.15 | 293.13 | 296.33 | 233,097 | +1.34(+0.45%) |
Jul 14, 2021 | 290.97 | 295.42 | 290.03 | 294.99 | 294,446 | +4.50(+1.55%) |
Jul 13, 2021 | 293.53 | 293.53 | 288.84 | 290.49 | 364,209 | -3.26(-1.11%) |
Jul 12, 2021 | 289.66 | 294.46 | 288.89 | 293.75 | 432,106 | +3.53(+1.21%) |
Jul 09, 2021 | 288.14 | 290.58 | 286.24 | 290.22 | 358,327 | +5.07(+1.78%) |
Jul 08, 2021 | 281.44 | 285.16 | 280.04 | 285.16 | 316,698 | +1.60(+0.57%) |
Jul 07, 2021 | 279.07 | 285.06 | 277.51 | 283.55 | 358,524 | +3.69(+1.32%) |
Jul 06, 2021 | 277.19 | 280.39 | 274.80 | 279.86 | 453,144 | +2.67(+0.96%) |
Jul 02, 2021 | 276.16 | 278.77 | 276.06 | 277.19 | 317,643 | +1.75(+0.63%) |
Jul 01, 2021 | 272.97 | 278.33 | 272.04 | 275.44 | 430,968 | +3.55(+1.31%) |
Jun 30, 2021 | 274.24 | 275.92 | 271.67 | 271.89 | 334,213 | -1.92(-0.70%) |
Jun 29, 2021 | 274.94 | 276.65 | 273.69 | 273.81 | 228,943 | -1.30(-0.47%) |
Jun 28, 2021 | 276.95 | 277.32 | 272.68 | 275.11 | 282,388 | -1.53(-0.55%) |
Jun 25, 2021 | 275.34 | 277.50 | 274.76 | 276.64 | 348,607 | +1.01(+0.37%) |
Jun 24, 2021 | 276.78 | 277.32 | 274.17 | 275.63 | 319,368 | -1.00(-0.36%) |
Jun 23, 2021 | 274.94 | 278.01 | 274.01 | 276.63 | 296,022 | +1.23(+0.45%) |
Jun 22, 2021 | 277.22 | 278.00 | 275.29 | 275.39 | 387,343 | -1.98(-0.71%) |
Jun 21, 2021 | 273.39 | 278.61 | 272.25 | 277.37 | 451,019 | +6.30(+2.32%) |
Jun 18, 2021 | 277.32 | 278.94 | 270.62 | 271.07 | 916,478 | -6.73(-2.42%) |
Jun 17, 2021 | 278.34 | 278.98 | 275.50 | 277.81 | 316,068 | -0.33(-0.12%) |
Jun 16, 2021 | 280.66 | 282.40 | 277.91 | 278.14 | 449,865 | -1.84(-0.66%) |
Jun 15, 2021 | 283.10 | 283.47 | 279.25 | 279.98 | 258,811 | -3.90(-1.37%) |
Jun 14, 2021 | 282.16 | 284.06 | 281.49 | 283.88 | 390,039 | +1.16(+0.41%) |
Jun 11, 2021 | 283.30 | 283.30 | 280.13 | 282.72 | 324,117 | +0.06(+0.02%) |
Jun 10, 2021 | 279.35 | 284.99 | 278.71 | 282.66 | 288,089 | +3.60(+1.29%) |
Jun 09, 2021 | 281.83 | 281.83 | 278.89 | 279.06 | 357,494 | -1.83(-0.65%) |
Jun 08, 2021 | 279.58 | 282.08 | 278.95 | 280.88 | 367,052 | +1.31(+0.47%) |
Jun 07, 2021 | 275.22 | 281.62 | 274.38 | 279.58 | 428,600 | +4.91(+1.79%) |
Jun 04, 2021 | 278.47 | 278.47 | 273.61 | 274.67 | 333,205 | -2.39(-0.86%) |
Jun 03, 2021 | 275.38 | 278.30 | 274.31 | 277.06 | 496,470 | -0.31(-0.11%) |
Jun 02, 2021 | 273.12 | 277.85 | 271.91 | 277.37 | 586,260 | +5.60(+2.06%) |
Jun 01, 2021 | 266.24 | 272.10 | 265.56 | 271.77 | 320,119 | +5.99(+2.26%) |
May 28, 2021 | 263.70 | 267.09 | 262.87 | 265.78 | 350,995 | +3.41(+1.30%) |
May 27, 2021 | 265.07 | 265.23 | 262.35 | 262.37 | 558,817 | -1.39(-0.53%) |
May 26, 2021 | 263.97 | 265.48 | 262.42 | 263.76 | 297,928 | +0.17(+0.06%) |
May 25, 2021 | 263.14 | 264.26 | 261.84 | 263.58 | 268,184 | +0.44(+0.17%) |
May 24, 2021 | 260.63 | 264.41 | 259.78 | 263.14 | 277,403 | +3.82(+1.47%) |
May 21, 2021 | 259.44 | 261.32 | 258.82 | 259.33 | 340,347 | -0.35(-0.14%) |
May 20, 2021 | 255.84 | 259.82 | 255.84 | 259.68 | 269,160 | +2.87(+1.12%) |
May 19, 2021 | 258.06 | 259.70 | 255.10 | 256.81 | 257,702 | -4.98(-1.90%) |
May 18, 2021 | 259.44 | 263.35 | 258.04 | 261.79 | 321,180 | +2.45(+0.94%) |
May 17, 2021 | 260.42 | 261.42 | 258.63 | 259.34 | 344,430 | -0.22(-0.08%) |
May 14, 2021 | 259.08 | 261.05 | 258.24 | 259.55 | 240,478 | +0.42(+0.16%) |
May 13, 2021 | 253.12 | 260.64 | 252.79 | 259.13 | 216,933 | +5.97(+2.36%) |
May 12, 2021 | 262.15 | 262.15 | 251.69 | 253.16 | 470,762 | -8.34(-3.19%) |
May 11, 2021 | 260.94 | 261.71 | 257.97 | 261.50 | 342,685 | -0.75(-0.28%) |
May 10, 2021 | 261.86 | 264.31 | 260.22 | 262.24 | 384,163 | +2.23(+0.86%) |
May 07, 2021 | 255.49 | 260.24 | 255.49 | 260.01 | 526,672 | +3.23(+1.26%) |
May 06, 2021 | 253.51 | 258.30 | 252.98 | 256.78 | 300,020 | +3.95(+1.56%) |
May 05, 2021 | 254.01 | 254.31 | 250.49 | 252.83 | 454,092 | -2.48(-0.97%) |
May 04, 2021 | 257.96 | 259.54 | 253.41 | 255.31 | 622,695 | -2.84(-1.10%) |