Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 290.96 | 292.16 | 285.49 | 287.31 | 6,287,141 | -5.42(-1.85%) |
May 27, 2022 | 288.06 | 292.76 | 286.22 | 292.73 | 4,108,861 | +5.36(+1.87%) |
May 26, 2022 | 282.15 | 290.04 | 282.09 | 287.37 | 4,394,444 | +8.77(+3.15%) |
May 25, 2022 | 271.23 | 280.42 | 271.09 | 278.60 | 4,860,465 | +5.36(+1.96%) |
May 24, 2022 | 269.51 | 274.56 | 266.33 | 273.23 | 4,469,330 | +1.79(+0.66%) |
May 23, 2022 | 274.35 | 275.53 | 266.02 | 271.44 | 4,535,858 | -1.10(-0.40%) |
May 20, 2022 | 275.04 | 275.68 | 265.33 | 272.54 | 5,880,822 | -0.54(-0.20%) |
May 19, 2022 | 270.94 | 277.58 | 270.43 | 273.08 | 5,491,462 | +2.45(+0.90%) |
May 18, 2022 | 278.06 | 280.37 | 266.84 | 270.63 | 8,215,010 | -14.97(-5.24%) |
May 17, 2022 | 290.87 | 295.08 | 276.06 | 285.60 | 13,098,750 | +4.71(+1.68%) |
May 16, 2022 | 279.08 | 284.29 | 275.01 | 280.89 | 4,491,998 | -0.04(-0.01%) |
May 13, 2022 | 275.16 | 284.14 | 273.74 | 280.93 | 4,161,394 | +6.02(+2.19%) |
May 12, 2022 | 267.21 | 278.23 | 266.32 | 274.91 | 4,681,893 | +6.39(+2.38%) |
May 11, 2022 | 276.58 | 278.37 | 268.16 | 268.53 | 4,087,050 | -7.78(-2.82%) |
May 10, 2022 | 283.24 | 285.71 | 272.99 | 276.31 | 4,628,060 | -5.57(-1.98%) |
May 09, 2022 | 275.47 | 285.40 | 273.79 | 281.88 | 5,535,475 | +2.58(+0.92%) |
May 06, 2022 | 281.19 | 281.61 | 274.65 | 279.30 | 4,557,824 | -4.56(-1.60%) |
May 05, 2022 | 295.14 | 295.48 | 278.73 | 283.85 | 5,225,380 | -15.37(-5.14%) |
May 04, 2022 | 288.57 | 299.64 | 287.48 | 299.23 | 4,237,021 | +9.82(+3.39%) |
May 03, 2022 | 290.10 | 293.24 | 287.56 | 289.40 | 3,515,336 | -1.91(-0.65%) |
May 02, 2022 | 286.59 | 293.04 | 284.61 | 291.31 | 4,461,127 | +6.24(+2.19%) |
Apr 29, 2022 | 292.43 | 295.82 | 284.42 | 285.08 | 5,162,390 | -10.78(-3.64%) |
Apr 28, 2022 | 289.21 | 298.49 | 287.56 | 295.86 | 4,374,185 | +9.64(+3.37%) |
Apr 27, 2022 | 285.93 | 290.79 | 283.86 | 286.22 | 3,630,579 | +1.56(+0.55%) |
Apr 26, 2022 | 286.83 | 291.87 | 284.43 | 284.66 | 3,598,053 | -4.73(-1.63%) |
Apr 25, 2022 | 284.70 | 289.60 | 281.16 | 289.39 | 4,633,098 | +4.58(+1.61%) |
Apr 22, 2022 | 294.02 | 294.02 | 284.49 | 284.80 | 4,273,873 | -9.73(-3.30%) |
Apr 21, 2022 | 300.83 | 302.16 | 293.94 | 294.53 | 3,173,172 | -4.54(-1.52%) |
Apr 20, 2022 | 295.14 | 299.98 | 293.95 | 299.07 | 4,972,926 | +6.97(+2.38%) |
Apr 19, 2022 | 285.28 | 292.41 | 284.52 | 292.10 | 3,574,198 | +7.20(+2.53%) |
Apr 18, 2022 | 287.55 | 290.67 | 283.53 | 284.90 | 3,356,980 | -4.09(-1.42%) |
Apr 14, 2022 | 294.98 | 296.32 | 288.81 | 288.99 | 4,814,781 | -5.60(-1.90%) |
Apr 13, 2022 | 290.50 | 295.80 | 290.13 | 294.59 | 3,355,882 | +3.92(+1.35%) |
Apr 12, 2022 | 293.66 | 297.31 | 289.54 | 290.67 | 4,342,530 | -0.41(-0.14%) |
Apr 11, 2022 | 292.11 | 298.15 | 290.33 | 291.08 | 4,320,244 | -4.17(-1.41%) |
Apr 08, 2022 | 286.08 | 296.36 | 285.91 | 295.24 | 6,050,575 | +7.93(+2.76%) |
Apr 07, 2022 | 281.65 | 289.05 | 278.62 | 287.31 | 5,521,548 | +4.00(+1.41%) |
Apr 06, 2022 | 282.89 | 285.32 | 279.94 | 283.31 | 6,848,360 | -6.00(-2.07%) |
Apr 05, 2022 | 290.64 | 293.33 | 286.80 | 289.31 | 4,611,093 | -0.68(-0.24%) |
Apr 04, 2022 | 286.11 | 290.85 | 284.29 | 289.99 | 4,913,331 | +3.50(+1.22%) |
Apr 01, 2022 | 285.17 | 287.90 | 283.65 | 286.49 | 5,853,212 | +2.43(+0.86%) |
Mar 31, 2022 | 290.59 | 292.25 | 283.64 | 284.06 | 11,649,131 | -8.66(-2.96%) |
Mar 30, 2022 | 297.14 | 299.16 | 290.49 | 292.73 | 7,610,221 | -8.78(-2.91%) |
Mar 29, 2022 | 300.75 | 304.51 | 296.95 | 301.50 | 5,602,381 | +3.25(+1.09%) |
Mar 28, 2022 | 295.14 | 298.32 | 293.46 | 298.25 | 4,147,524 | +3.42(+1.16%) |
Mar 25, 2022 | 302.24 | 302.54 | 292.57 | 294.83 | 5,456,417 | -4.84(-1.61%) |
Mar 24, 2022 | 300.97 | 303.11 | 298.27 | 299.67 | 4,872,148 | -1.21(-0.40%) |
Mar 23, 2022 | 310.23 | 311.45 | 299.74 | 300.88 | 5,486,652 | -12.03(-3.85%) |
Mar 22, 2022 | 312.52 | 314.40 | 307.48 | 312.91 | 5,125,077 | +0.34(+0.11%) |
Mar 21, 2022 | 320.80 | 323.31 | 310.40 | 312.57 | 4,763,395 | -10.79(-3.34%) |
Mar 18, 2022 | 316.61 | 323.36 | 315.36 | 323.36 | 9,915,340 | +4.16(+1.30%) |
Mar 17, 2022 | 312.35 | 319.20 | 311.12 | 319.20 | 3,290,916 | +5.17(+1.65%) |
Mar 16, 2022 | 314.67 | 316.92 | 307.69 | 314.03 | 4,155,337 | +2.25(+0.72%) |
Mar 15, 2022 | 304.01 | 313.34 | 303.99 | 311.78 | 3,977,978 | +9.66(+3.20%) |
Mar 14, 2022 | 306.44 | 307.47 | 300.08 | 302.12 | 3,797,944 | +1.49(+0.50%) |
Mar 11, 2022 | 303.00 | 305.38 | 300.10 | 300.63 | 3,133,714 | -1.09(-0.36%) |
Mar 10, 2022 | 298.33 | 302.03 | 301.72 | 4,095,257 | +0.70(+0.23%) | |
Mar 09, 2022 | 303.68 | 306.01 | 300.75 | 301.02 | 4,681,050 | +2.24(+0.75%) |
Mar 08, 2022 | 301.62 | 309.87 | 298.04 | 298.78 | 5,397,600 | -5.69(-1.87%) |
Mar 07, 2022 | 305.88 | 310.91 | 301.96 | 304.47 | 4,947,716 | -1.40(-0.46%) |
Mar 04, 2022 | 303.94 | 308.14 | 301.39 | 305.88 | 3,849,939 | -0.09(-0.03%) |
Mar 03, 2022 | 310.53 | 311.93 | 304.53 | 305.97 | 4,086,279 | -2.84(-0.92%) |
Mar 02, 2022 | 302.86 | 312.41 | 301.56 | 308.81 | 5,982,866 | +6.72(+2.22%) |
Mar 01, 2022 | 296.75 | 304.15 | 295.97 | 302.09 | 5,978,978 | +4.17(+1.40%) |
Feb 28, 2022 | 295.23 | 298.16 | 292.87 | 297.92 | 6,078,097 | -0.77(-0.26%) |
Feb 25, 2022 | 295.42 | 299.45 | 291.11 | 298.70 | 6,901,943 | +3.22(+1.09%) |
Feb 24, 2022 | 282.99 | 295.67 | 282.32 | 295.48 | 8,924,290 | +5.43(+1.87%) |
Feb 23, 2022 | 301.21 | 302.23 | 289.69 | 290.05 | 11,687,148 | -8.20(-2.75%) |
Feb 22, 2022 | 316.09 | 317.60 | 294.64 | 298.24 | 20,931,864 | -28.96(-8.85%) |
Feb 18, 2022 | 327.20 | 0 | -1.01(-0.31%) | |||
Feb 17, 2022 | 329.20 | 332.33 | 327.69 | 328.21 | 4,163,204 | -2.03(-0.61%) |
Feb 16, 2022 | 331.57 | 332.85 | 326.12 | 330.24 | 4,435,581 | -2.99(-0.90%) |
Feb 15, 2022 | 335.40 | 337.15 | 331.46 | 333.23 | 3,766,009 | +1.60(+0.48%) |
Feb 14, 2022 | 328.27 | 332.90 | 327.17 | 331.63 | 4,032,625 | +1.20(+0.36%) |
Feb 11, 2022 | 334.58 | 337.08 | 328.80 | 330.43 | 3,507,547 | -4.53(-1.35%) |
Feb 10, 2022 | 338.49 | 342.42 | 332.86 | 334.96 | 4,545,053 | -8.75(-2.55%) |
Feb 09, 2022 | 344.60 | 346.62 | 342.42 | 343.71 | 2,943,710 | +2.76(+0.81%) |
Feb 08, 2022 | 337.09 | 342.40 | 334.68 | 340.95 | 3,416,816 | +3.86(+1.14%) |
Feb 07, 2022 | 339.83 | 341.29 | 335.29 | 337.09 | 2,977,157 | -2.19(-0.64%) |
Feb 04, 2022 | 342.89 | 343.13 | 334.17 | 339.28 | 3,952,250 | -4.85(-1.41%) |
Feb 03, 2022 | 349.20 | 342.61 | 344.13 | 4,250,000 | -8.41(-2.39%) | |
Feb 02, 2022 | 347.49 | 353.38 | 346.91 | 352.54 | 4,046,881 | +4.75(+1.36%) |
Feb 01, 2022 | 348.52 | 349.67 | 341.82 | 347.80 | 3,609,275 | +1.62(+0.47%) |
Jan 31, 2022 | 344.13 | 346.58 | 346.17 | 4,329,772 | +0.42(+0.12%) | |
Jan 28, 2022 | 339.75 | 345.90 | 332.83 | 345.76 | 4,832,667 | +9.54(+2.84%) |
Jan 27, 2022 | 339.99 | 343.48 | 333.84 | 336.22 | 4,177,937 | -0.80(-0.24%) |
Jan 26, 2022 | 339.59 | 345.15 | 334.35 | 337.02 | 6,468,115 | -1.60(-0.47%) |
Jan 25, 2022 | 337.83 | 341.02 | 332.22 | 338.63 | 5,867,702 | -4.56(-1.33%) |
Jan 24, 2022 | 324.29 | 343.72 | 324.13 | 343.18 | 9,100,412 | +13.88(+4.21%) |
Jan 21, 2022 | 331.78 | 339.67 | 327.50 | 329.31 | 8,182,402 | -0.45(-0.14%) |
Jan 20, 2022 | 340.84 | 341.33 | 329.23 | 329.76 | 5,763,831 | -9.54(-2.81%) |
Jan 19, 2022 | 346.36 | 347.80 | 339.03 | 339.30 | 5,484,195 | -6.63(-1.92%) |
Jan 18, 2022 | 345.34 | 347.22 | 339.62 | 345.93 | 6,822,078 | -4.98(-1.42%) |
Jan 14, 2022 | 350.91 | 0 | -14.13(-3.87%) | |||
Jan 13, 2022 | 370.25 | 371.95 | 363.98 | 365.04 | 3,671,654 | -2.28(-0.62%) |
Jan 12, 2022 | 366.27 | 371.14 | 364.47 | 367.32 | 3,833,487 | +2.57(+0.71%) |
Jan 11, 2022 | 366.07 | 369.62 | 362.53 | 364.75 | 4,650,142 | -0.75(-0.20%) |
Jan 10, 2022 | 365.44 | 365.61 | 359.31 | 365.49 | 6,825,078 | -5.80(-1.56%) |
Jan 07, 2022 | 380.49 | 381.18 | 370.60 | 371.29 | 4,792,412 | -11.46(-2.99%) |
Jan 06, 2022 | 385.39 | 385.88 | 380.17 | 382.75 | 3,513,969 | -1.40(-0.36%) |
Jan 05, 2022 | 390.53 | 390.73 | 383.75 | 384.15 | 4,704,405 | -5.28(-1.36%) |
Jan 04, 2022 | 385.47 | 390.16 | 385.05 | 389.43 | 3,462,316 | +3.96(+1.03%) |
Jan 03, 2022 | 392.95 | 394.15 | 380.40 | 385.47 | 3,939,082 | -6.01(-1.53%) |
Dec 31, 2021 | 386.74 | 392.91 | 386.64 | 391.48 | 2,529,486 | +4.78(+1.24%) |
Dec 30, 2021 | 388.50 | 390.00 | 385.24 | 386.70 | 1,912,269 | -0.85(-0.22%) |
Dec 29, 2021 | 383.34 | 388.99 | 383.27 | 387.55 | 2,342,108 | +4.36(+1.14%) |
Dec 28, 2021 | 382.03 | 383.94 | 380.15 | 383.19 | 2,672,956 | +2.01(+0.53%) |
Dec 27, 2021 | 376.42 | 381.52 | 375.63 | 381.18 | 2,364,989 | +6.62(+1.77%) |
Dec 23, 2021 | 375.71 | 377.17 | 372.25 | 374.56 | 2,909,008 | +1.35(+0.36%) |
Dec 22, 2021 | 368.83 | 373.33 | 366.81 | 373.21 | 3,463,971 | +4.88(+1.32%) |
Dec 21, 2021 | 369.43 | 371.44 | 361.51 | 368.33 | 3,219,014 | +1.01(+0.27%) |
Dec 20, 2021 | 362.50 | 368.05 | 359.30 | 367.32 | 4,552,365 | +1.34(+0.37%) |
Dec 17, 2021 | 374.46 | 375.41 | 365.45 | 365.98 | 11,774,328 | -10.89(-2.89%) |
Dec 16, 2021 | 385.24 | 385.69 | 375.55 | 376.88 | 4,909,836 | -7.81(-2.03%) |
Dec 15, 2021 | 377.91 | 384.80 | 376.75 | 384.69 | 4,684,660 | +5.29(+1.39%) |
Dec 14, 2021 | 380.57 | 382.68 | 375.51 | 379.40 | 4,943,213 | -2.87(-0.75%) |
Dec 13, 2021 | 391.85 | 392.88 | 381.57 | 382.26 | 3,992,324 | -9.58(-2.45%) |
Dec 10, 2021 | 388.82 | 392.05 | 386.99 | 391.85 | 2,782,972 | +3.83(+0.99%) |
Dec 09, 2021 | 387.51 | 391.71 | 385.14 | 388.02 | 4,052,033 | +0.08(+0.02%) |
Dec 08, 2021 | 392.58 | 396.05 | 385.13 | 387.93 | 4,323,623 | -4.65(-1.18%) |
Dec 07, 2021 | 393.36 | 394.33 | 389.60 | 392.58 | 4,468,917 | +0.45(+0.12%) |
Dec 06, 2021 | 390.07 | 396.76 | 387.90 | 392.13 | 4,899,615 | +7.44(+1.93%) |
Dec 03, 2021 | 386.61 | 392.35 | 381.52 | 384.69 | 5,553,417 | +0.04(+0.01%) |
Dec 02, 2021 | 379.03 | 387.41 | 378.26 | 384.65 | 3,926,850 | +6.93(+1.84%) |
Dec 01, 2021 | 379.28 | 386.99 | 377.53 | 377.72 | 3,728,095 | +1.38(+0.37%) |
Nov 30, 2021 | 379.14 | 383.68 | 376.00 | 376.34 | 9,168,894 | -5.83(-1.53%) |
Nov 29, 2021 | 382.25 | 385.92 | 381.44 | 382.17 | 3,964,014 | +3.87(+1.02%) |
Nov 26, 2021 | 382.59 | 389.05 | 377.88 | 378.30 | 3,201,778 | -8.84(-2.28%) |
Nov 24, 2021 | 379.20 | 387.74 | 378.47 | 387.14 | 2,848,937 | +3.51(+0.92%) |
Nov 23, 2021 | 381.09 | 384.86 | 378.59 | 383.63 | 3,794,987 | -0.39(-0.10%) |
Nov 22, 2021 | 384.97 | 391.32 | 383.94 | 384.02 | 4,320,623 | +0.09(+0.02%) |
Nov 19, 2021 | 382.93 | 385.25 | 379.63 | 383.93 | 3,770,396 | +2.67(+0.70%) |
Nov 18, 2021 | 373.89 | 381.52 | 380.48 | 381.26 | 4,798,267 | +10.33(+2.79%) |
Nov 17, 2021 | 369.03 | 375.23 | 367.13 | 370.93 | 4,942,064 | +2.37(+0.64%) |
Nov 16, 2021 | 358.86 | 370.49 | 356.29 | 368.56 | 9,187,940 | +19.96(+5.73%) |
Nov 15, 2021 | 351.71 | 352.16 | 346.92 | 348.60 | 3,883,443 | -1.46(-0.42%) |
Nov 12, 2021 | 346.76 | 350.87 | 344.48 | 350.06 | 2,973,442 | +4.70(+1.36%) |
Nov 11, 2021 | 348.52 | 349.46 | 343.67 | 345.36 | 2,635,715 | -0.89(-0.26%) |
Nov 10, 2021 | 345.94 | 346.25 | 2,300,584 | -1.94(-0.56%) | ||
Nov 09, 2021 | 347.27 | 351.23 | 346.37 | 348.19 | 2,323,487 | +1.94(+0.56%) |
Nov 08, 2021 | 347.79 | 350.32 | 345.56 | 346.26 | 2,508,860 | +0.18(+0.05%) |
Nov 05, 2021 | 351.16 | 351.73 | 345.30 | 346.08 | 3,289,491 | -3.55(-1.02%) |
Nov 04, 2021 | 348.32 | 350.62 | 347.03 | 349.63 | 3,417,181 | +3.01(+0.87%) |
Nov 03, 2021 | 344.42 | 346.98 | 343.12 | 346.62 | 2,532,266 | +1.58(+0.46%) |
Nov 02, 2021 | 344.01 | 346.54 | 342.98 | 345.04 | 2,520,042 | +0.76(+0.22%) |
Nov 01, 2021 | 350.40 | 348.66 | 342.61 | 344.28 | 3,598,354 | -4.94(-1.42%) |
Oct 29, 2021 | 347.89 | 352.42 | 347.61 | 349.22 | 4,066,566 | +0.16(+0.05%) |
Oct 28, 2021 | 350.40 | 351.29 | 348.50 | 349.06 | 2,717,595 | -0.70(-0.20%) |
Oct 27, 2021 | 347.46 | 352.42 | 346.93 | 349.76 | 3,023,686 | +2.93(+0.85%) |
Oct 26, 2021 | 350.77 | 346.72 | 346.83 | 3,183,590 | -1.93(-0.55%) | |
Oct 25, 2021 | 344.95 | 349.14 | 343.82 | 348.77 | 3,111,303 | +4.95(+1.44%) |
Oct 22, 2021 | 342.89 | 344.79 | 340.21 | 343.82 | 2,911,075 | +1.29(+0.38%) |
Oct 21, 2021 | 336.50 | 342.75 | 336.42 | 342.53 | 3,071,093 | +6.00(+1.78%) |
Oct 20, 2021 | 336.07 | 337.79 | 334.63 | 336.53 | 2,740,793 | +0.22(+0.07%) |
Oct 19, 2021 | 335.31 | 336.40 | 332.95 | 336.30 | 2,527,187 | +2.80(+0.84%) |
Oct 18, 2021 | 327.86 | 334.38 | 327.86 | 333.50 | 3,712,643 | +4.32(+1.31%) |
Oct 15, 2021 | 325.55 | 329.69 | 324.80 | 329.18 | 3,697,659 | +5.97(+1.85%) |
Oct 14, 2021 | 319.90 | 323.51 | 319.50 | 323.21 | 3,007,402 | +5.42(+1.71%) |
Oct 13, 2021 | 316.88 | 319.63 | 316.16 | 317.79 | 2,637,468 | +0.45(+0.14%) |
Oct 12, 2021 | 318.59 | 320.39 | 317.05 | 317.33 | 3,151,501 | +0.78(+0.25%) |
Oct 11, 2021 | 315.27 | 320.20 | 314.33 | 316.56 | 2,756,127 | +2.47(+0.79%) |
Oct 08, 2021 | 312.83 | 315.08 | 310.83 | 314.08 | 3,100,878 | -2.95(-0.93%) |
Oct 07, 2021 | 313.30 | 318.67 | 312.86 | 317.03 | 2,969,173 | +6.69(+2.16%) |
Oct 06, 2021 | 308.28 | 310.62 | 305.72 | 310.35 | 2,370,235 | +0.83(+0.27%) |
Oct 05, 2021 | 307.10 | 312.06 | 306.56 | 309.52 | 2,676,487 | +2.83(+0.92%) |
Oct 04, 2021 | 308.60 | 310.58 | 304.52 | 306.69 | 3,107,853 | -3.19(-1.03%) |
Oct 01, 2021 | 308.27 | 312.57 | 304.91 | 309.88 | 2,995,685 | +1.50(+0.49%) |
Sep 30, 2021 | 317.75 | 318.19 | 307.78 | 308.37 | 4,529,778 | -8.14(-2.57%) |
Sep 29, 2021 | 313.16 | 318.35 | 313.16 | 316.52 | 2,577,260 | +2.94(+0.94%) |
Sep 28, 2021 | 320.69 | 320.69 | 312.32 | 313.58 | 3,516,983 | -7.15(-2.23%) |
Sep 27, 2021 | 316.46 | 322.92 | 316.46 | 320.73 | 3,157,436 | +3.68(+1.16%) |
Sep 24, 2021 | 316.38 | 317.37 | 315.22 | 317.04 | 2,134,466 | +1.48(+0.47%) |
Sep 23, 2021 | 317.37 | 318.95 | 315.27 | 315.56 | 2,583,216 | -0.02(-0.01%) |
Sep 22, 2021 | 315.50 | 318.46 | 313.26 | 315.58 | 3,058,168 | +1.61(+0.51%) |
Sep 21, 2021 | 312.85 | 316.55 | 311.89 | 313.97 | 3,375,408 | +2.83(+0.91%) |
Sep 20, 2021 | 311.73 | 315.01 | 308.53 | 311.14 | 4,295,999 | -4.19(-1.33%) |
Sep 17, 2021 | 314.66 | 319.07 | 314.66 | 315.33 | 7,561,173 | -0.68(-0.21%) |
Sep 16, 2021 | 314.44 | 317.37 | 313.93 | 316.01 | 3,240,242 | +2.84(+0.91%) |
Sep 15, 2021 | 313.16 | 314.39 | 310.10 | 313.17 | 3,060,325 | +0.24(+0.08%) |
Sep 14, 2021 | 315.67 | 317.04 | 312.28 | 312.94 | 3,040,180 | -2.19(-0.69%) |
Sep 13, 2021 | 314.66 | 316.72 | 312.59 | 315.13 | 4,160,661 | +3.29(+1.05%) |
Sep 10, 2021 | 313.76 | 314.92 | 311.37 | 311.84 | 3,391,221 | +0.17(+0.05%) |
Sep 09, 2021 | 312.31 | 313.51 | 310.82 | 311.67 | 3,206,190 | +0.18(+0.06%) |
Sep 08, 2021 | 309.02 | 311.82 | 307.78 | 311.49 | 2,362,523 | +2.47(+0.80%) |
Sep 07, 2021 | 310.98 | 312.41 | 307.10 | 309.02 | 2,720,558 | -1.31(-0.42%) |
Sep 03, 2021 | 305.62 | 310.85 | 305.46 | 310.33 | 2,954,232 | +2.44(+0.79%) |
Sep 02, 2021 | 305.34 | 308.30 | 304.09 | 307.88 | 3,311,212 | +3.85(+1.27%) |
Sep 01, 2021 | 305.84 | 306.04 | 300.88 | 304.03 | 3,554,206 | -0.84(-0.27%) |
Aug 31, 2021 | 305.63 | 306.82 | 302.48 | 304.87 | 4,475,333 | -0.86(-0.28%) |
Aug 30, 2021 | 304.62 | 307.97 | 303.96 | 305.73 | 3,131,060 | +3.48(+1.15%) |
Aug 27, 2021 | 299.92 | 302.88 | 298.76 | 302.25 | 3,194,134 | +1.78(+0.59%) |
Aug 26, 2021 | 302.09 | 303.76 | 300.03 | 300.48 | 3,158,726 | -2.24(-0.74%) |
Aug 25, 2021 | 302.97 | 305.22 | 302.00 | 302.72 | 2,767,848 | -0.95(-0.31%) |
Aug 24, 2021 | 307.28 | 307.36 | 303.31 | 303.67 | 2,524,690 | -2.65(-0.87%) |
Aug 23, 2021 | 308.44 | 308.94 | 305.99 | 306.33 | 2,988,088 | -1.40(-0.46%) |
Aug 20, 2021 | 301.56 | 308.14 | 301.40 | 307.73 | 3,134,758 | +5.93(+1.96%) |
Aug 19, 2021 | 297.96 | 303.94 | 297.04 | 301.80 | 3,182,051 | +1.26(+0.42%) |
Aug 18, 2021 | 298.48 | 306.44 | 298.16 | 300.54 | 5,220,946 | +0.75(+0.25%) |
Aug 17, 2021 | 300.03 | 302.45 | 295.92 | 299.79 | 9,973,756 | -13.37(-4.27%) |
Aug 16, 2021 | 309.10 | 313.70 | 306.54 | 313.16 | 3,742,220 | +3.49(+1.13%) |
Aug 13, 2021 | 312.05 | 313.86 | 309.36 | 309.67 | 2,371,975 | -2.52(-0.81%) |
Aug 12, 2021 | 315.31 | 315.92 | 310.57 | 312.20 | 2,732,972 | -2.79(-0.88%) |
Aug 11, 2021 | 311.99 | 316.43 | 311.62 | 314.98 | 3,486,074 | +5.16(+1.67%) |
Aug 10, 2021 | 307.20 | 311.47 | 305.77 | 309.82 | 1,998,446 | +2.54(+0.83%) |
Aug 09, 2021 | 307.72 | 309.44 | 305.94 | 307.28 | 2,134,724 | -1.01(-0.33%) |
Aug 06, 2021 | 312.82 | 313.78 | 307.62 | 308.29 | 2,843,696 | -3.06(-0.98%) |
Aug 05, 2021 | 310.27 | 314.05 | 309.46 | 311.35 | 2,443,765 | +2.62(+0.85%) |
Aug 04, 2021 | 309.08 | 310.23 | 307.87 | 308.73 | 1,907,351 | -1.52(-0.49%) |
Aug 03, 2021 | 306.90 | 311.26 | 306.60 | 310.25 | 2,573,938 | +4.41(+1.44%) |
Aug 02, 2021 | 308.44 | 308.44 | 305.09 | 305.84 | 2,156,576 | -0.91(-0.30%) |
Jul 30, 2021 | 305.50 | 308.54 | 305.02 | 306.75 | 2,547,854 | +0.71(+0.23%) |
Jul 29, 2021 | 305.16 | 307.09 | 304.18 | 306.04 | 2,324,246 | +1.78(+0.59%) |
Jul 28, 2021 | 305.09 | 307.81 | 303.50 | 304.25 | 2,541,997 | -1.63(-0.53%) |
Jul 27, 2021 | 310.11 | 310.20 | 304.76 | 305.88 | 3,112,903 | -3.66(-1.18%) |
Jul 26, 2021 | 308.50 | 309.90 | 305.52 | 309.54 | 2,944,401 | -1.55(-0.50%) |
Jul 23, 2021 | 307.94 | 311.66 | 306.51 | 311.09 | 2,981,151 | +5.78(+1.89%) |
Jul 22, 2021 | 306.51 | 306.54 | 304.07 | 305.32 | 2,362,574 | +0.28(+0.09%) |
Jul 21, 2021 | 306.20 | 307.01 | 303.74 | 305.04 | 3,030,304 | +0.94(+0.31%) |
Jul 20, 2021 | 297.69 | 304.82 | 297.48 | 304.09 | 4,548,585 | +6.06(+2.03%) |
Jul 19, 2021 | 297.20 | 298.16 | 294.33 | 298.04 | 4,015,303 | -2.50(-0.83%) |
Jul 16, 2021 | 302.83 | 304.96 | 300.40 | 300.53 | 3,877,281 | -1.09(-0.36%) |
Jul 15, 2021 | 296.64 | 301.86 | 296.63 | 301.63 | 2,785,585 | +3.26(+1.09%) |
Jul 14, 2021 | 297.92 | 299.15 | 297.23 | 298.36 | 3,620,727 | +2.03(+0.68%) |
Jul 13, 2021 | 301.37 | 302.17 | 296.13 | 296.33 | 3,439,072 | -4.38(-1.46%) |
Jul 12, 2021 | 300.09 | 302.83 | 299.59 | 300.72 | 2,697,052 | -0.33(-0.11%) |
Jul 09, 2021 | 299.60 | 302.19 | 299.26 | 301.05 | 2,768,422 | +3.32(+1.11%) |
Jul 08, 2021 | 298.56 | 299.40 | 294.23 | 297.73 | 3,919,098 | -4.62(-1.53%) |
Jul 07, 2021 | 297.68 | 303.22 | 297.46 | 302.35 | 3,145,248 | +3.94(+1.32%) |
Jul 06, 2021 | 301.74 | 302.67 | 296.10 | 298.40 | 3,326,251 | -3.21(-1.07%) |
Jul 02, 2021 | 301.46 | 302.01 | 300.35 | 301.62 | 2,355,695 | +1.08(+0.36%) |
Jul 01, 2021 | 299.01 | 300.67 | 297.69 | 300.53 | 2,757,717 | +2.48(+0.83%) |
Jun 30, 2021 | 297.17 | 299.36 | 296.93 | 298.06 | 3,275,441 | +0.61(+0.20%) |
Jun 29, 2021 | 295.16 | 299.37 | 294.94 | 297.45 | 3,370,211 | +3.70(+1.26%) |
Jun 28, 2021 | 293.17 | 294.67 | 291.03 | 293.75 | 2,819,808 | +0.61(+0.21%) |
Jun 25, 2021 | 291.84 | 294.85 | 291.19 | 293.14 | 12,553,670 | +1.67(+0.57%) |
Jun 24, 2021 | 292.66 | 294.27 | 291.31 | 291.47 | 2,834,301 | +0.16(+0.05%) |
Jun 23, 2021 | 291.63 | 293.17 | 290.34 | 291.31 | 2,743,194 | -0.97(-0.33%) |
Jun 22, 2021 | 288.93 | 294.33 | 288.15 | 292.28 | 4,727,365 | +4.78(+1.66%) |
Jun 21, 2021 | 285.31 | 288.55 | 284.95 | 287.50 | 4,036,433 | +4.66(+1.65%) |
Jun 18, 2021 | 280.33 | 283.98 | 278.90 | 282.84 | 9,407,375 | -0.48(-0.17%) |
Jun 17, 2021 | 283.25 | 285.27 | 280.43 | 283.32 | 4,793,716 | +0.32(+0.11%) |
Jun 16, 2021 | 286.65 | 287.27 | 281.49 | 283.00 | 4,805,267 | -3.43(-1.20%) |
Jun 15, 2021 | 288.58 | 288.76 | 283.66 | 286.43 | 5,638,993 | -2.68(-0.93%) |
Jun 14, 2021 | 288.75 | 289.80 | 286.21 | 289.11 | 3,630,356 | -1.36(-0.47%) |
Jun 11, 2021 | 289.06 | 290.90 | 288.20 | 290.47 | 2,979,739 | +2.30(+0.80%) |
Jun 10, 2021 | 287.55 | 289.42 | 286.16 | 288.17 | 3,515,540 | +0.91(+0.32%) |
Jun 09, 2021 | 291.10 | 292.53 | 286.85 | 287.26 | 3,852,964 | -3.33(-1.14%) |
Jun 08, 2021 | 290.93 | 291.89 | 288.79 | 290.59 | 3,141,712 | +0.88(+0.30%) |
Jun 07, 2021 | 290.79 | 291.92 | 287.76 | 289.71 | 4,252,614 | -0.98(-0.34%) |
Jun 04, 2021 | 291.72 | 292.97 | 289.14 | 290.69 | 2,823,131 | -0.39(-0.14%) |
Jun 03, 2021 | 290.68 | 292.48 | 289.46 | 291.08 | 2,837,034 | -1.68(-0.57%) |
Jun 02, 2021 | 294.87 | 296.27 | 292.00 | 292.76 | 3,616,157 | -1.34(-0.45%) |