Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 427.89 | 436.71 | 436.25 | 8,837,619 | +7.75(+1.81%) | |
Jan 28, 2022 | 419.71 | 428.51 | 414.92 | 428.51 | 13,534,596 | +10.23(+2.44%) |
Jan 27, 2022 | 425.07 | 428.27 | 416.51 | 418.28 | 18,165,126 | -2.19(-0.52%) |
Jan 26, 2022 | 427.50 | 430.75 | 416.01 | 420.47 | 15,406,119 | -0.98(-0.23%) |
Jan 25, 2022 | 420.05 | 425.64 | 414.27 | 421.45 | 15,229,798 | -4.91(-1.15%) |
Jan 24, 2022 | 419.05 | 427.13 | 408.14 | 426.36 | 18,889,842 | +1.49(+0.35%) |
Jan 21, 2022 | 432.21 | 434.55 | 424.76 | 424.87 | 14,478,368 | -8.44(-1.95%) |
Jan 20, 2022 | 440.09 | 444.92 | 432.81 | 433.31 | 9,217,497 | -4.87(-1.11%) |
Jan 19, 2022 | 444.20 | 445.75 | 437.86 | 438.17 | 6,476,674 | -4.58(-1.03%) |
Jan 18, 2022 | 445.84 | 446.07 | 441.62 | 442.75 | 10,026,083 | -7.97(-1.77%) |
Jan 14, 2022 | 450.72 | 0 | +0.15(+0.03%) | |||
Jan 13, 2022 | 457.93 | 458.61 | 449.50 | 450.56 | 5,539,524 | -6.27(-1.37%) |
Jan 12, 2022 | 457.46 | 458.94 | 454.79 | 456.83 | 9,253,325 | +1.21(+0.26%) |
Jan 11, 2022 | 451.21 | 455.69 | 448.11 | 455.62 | 7,817,235 | +4.45(+0.99%) |
Jan 10, 2022 | 448.73 | 451.71 | 442.84 | 451.17 | 9,286,206 | -0.85(-0.19%) |
Jan 07, 2022 | 453.88 | 455.06 | 450.64 | 452.02 | 7,946,563 | -1.81(-0.40%) |
Jan 06, 2022 | 453.81 | 456.61 | 451.42 | 453.84 | 6,168,502 | -0.34(-0.07%) |
Jan 05, 2022 | 462.81 | 463.54 | 454.14 | 454.18 | 7,459,665 | -9.03(-1.95%) |
Jan 04, 2022 | 464.84 | 465.51 | 461.25 | 463.20 | 5,942,027 | -0.15(-0.03%) |
Jan 03, 2022 | 461.95 | 463.42 | 459.56 | 463.36 | 5,757,030 | +2.75(+0.60%) |
Dec 31, 2021 | 461.25 | 462.48 | 460.38 | 460.61 | 4,121,859 | -1.15(-0.25%) |
Dec 30, 2021 | 463.55 | 464.56 | 461.35 | 461.75 | 4,163,605 | -1.30(-0.28%) |
Dec 29, 2021 | 462.62 | 464.13 | 461.58 | 463.06 | 3,427,942 | +0.48(+0.10%) |
Dec 28, 2021 | 463.36 | 464.38 | 461.70 | 462.58 | 4,413,962 | -0.36(-0.08%) |
Dec 27, 2021 | 457.80 | 462.93 | 457.80 | 462.93 | 4,275,489 | +6.54(+1.43%) |
Dec 23, 2021 | 454.65 | 457.94 | 454.54 | 456.40 | 4,524,226 | +2.78(+0.61%) |
Dec 22, 2021 | 448.83 | 453.73 | 448.69 | 453.62 | 5,003,432 | +4.53(+1.01%) |
Dec 21, 2021 | 444.75 | 449.26 | 442.58 | 449.09 | 6,556,522 | +7.86(+1.78%) |
Dec 20, 2021 | 440.78 | 441.69 | 437.54 | 441.23 | 7,265,837 | -5.01(-1.12%) |
Dec 17, 2021 | 447.60 | 450.70 | 444.26 | 446.24 | 8,729,477 | -4.47(-0.99%) |
Dec 16, 2021 | 456.71 | 457.02 | 449.19 | 450.71 | 8,140,427 | -4.17(-0.92%) |
Dec 15, 2021 | 447.90 | 455.08 | 445.30 | 454.88 | 7,298,951 | +7.04(+1.57%) |
Dec 14, 2021 | 447.56 | 450.11 | 444.79 | 447.84 | 10,670,281 | -3.19(-0.71%) |
Dec 13, 2021 | 454.49 | 454.76 | 450.68 | 451.03 | 9,242,483 | -4.03(-0.89%) |
Dec 10, 2021 | 453.51 | 455.12 | 450.90 | 455.06 | 5,846,895 | +4.32(+0.96%) |
Dec 09, 2021 | 452.47 | 453.38 | 450.53 | 450.73 | 5,764,445 | -3.06(-0.67%) |
Dec 08, 2021 | 453.00 | 454.25 | 451.18 | 453.79 | 5,186,191 | +1.19(+0.26%) |
Dec 07, 2021 | 448.84 | 453.14 | 448.79 | 452.60 | 7,027,875 | +9.21(+2.08%) |
Dec 06, 2021 | 440.88 | 445.31 | 438.35 | 443.39 | 6,817,495 | +5.28(+1.20%) |
Dec 03, 2021 | 443.72 | 444.80 | 433.88 | 438.11 | 10,309,769 | -3.97(-0.90%) |
Dec 02, 2021 | 435.59 | 443.64 | 435.20 | 442.08 | 10,423,260 | +6.71(+1.54%) |
Dec 01, 2021 | 446.11 | 449.06 | 435.16 | 435.37 | 8,246,010 | -5.14(-1.17%) |
Nov 30, 2021 | 446.56 | 448.35 | 440.03 | 440.51 | 10,150,700 | -8.54(-1.90%) |
Nov 29, 2021 | 448.48 | 450.90 | 446.26 | 449.05 | 5,692,249 | +5.66(+1.28%) |
Nov 26, 2021 | 446.86 | 448.31 | 442.41 | 443.39 | 7,546,097 | -10.26(-2.26%) |
Nov 24, 2021 | 450.50 | 453.83 | 449.58 | 453.65 | 4,845,392 | +1.17(+0.26%) |
Nov 23, 2021 | 451.64 | 453.33 | 448.87 | 452.48 | 8,812,131 | +0.63(+0.14%) |
Nov 22, 2021 | 455.05 | 457.71 | 451.69 | 451.85 | 4,451,937 | -1.36(-0.30%) |
Nov 19, 2021 | 453.81 | 455.13 | 452.80 | 453.21 | 3,479,945 | -0.74(-0.16%) |
Nov 18, 2021 | 453.51 | 454.25 | 453.68 | 453.95 | 3,024,043 | +1.49(+0.33%) |
Nov 17, 2021 | 453.30 | 453.46 | 451.78 | 452.46 | 5,027,760 | -1.07(-0.24%) |
Nov 16, 2021 | 451.51 | 454.71 | 451.43 | 453.52 | 4,113,399 | +1.80(+0.40%) |
Nov 15, 2021 | 452.99 | 453.07 | 450.61 | 451.73 | 3,061,065 | +0.12(+0.03%) |
Nov 12, 2021 | 449.56 | 452.15 | 448.54 | 451.61 | 2,815,990 | +3.30(+0.74%) |
Nov 11, 2021 | 449.60 | 449.65 | 448.19 | 448.31 | 3,590,463 | +0.18(+0.04%) |
Nov 10, 2021 | 449.98 | 448.12 | 4,392,242 | -3.57(-0.79%) | ||
Nov 09, 2021 | 453.59 | 453.80 | 450.24 | 451.70 | 3,653,477 | -1.58(-0.35%) |
Nov 08, 2021 | 453.93 | 454.44 | 452.50 | 453.27 | 3,076,079 | +0.47(+0.10%) |
Nov 05, 2021 | 453.55 | 454.86 | 451.25 | 452.80 | 4,530,549 | +1.59(+0.35%) |
Nov 04, 2021 | 449.73 | 451.32 | 449.38 | 451.21 | 3,157,727 | +2.06(+0.46%) |
Nov 03, 2021 | 445.81 | 449.50 | 445.37 | 449.15 | 3,028,408 | +2.74(+0.61%) |
Nov 02, 2021 | 444.79 | 446.69 | 444.64 | 446.41 | 3,410,174 | +1.75(+0.39%) |
Nov 01, 2021 | 444.84 | 444.16 | 442.81 | 444.66 | 3,026,205 | +0.91(+0.21%) |
Oct 29, 2021 | 440.58 | 444.13 | 440.27 | 443.75 | 4,337,557 | +0.84(+0.19%) |
Oct 28, 2021 | 440.18 | 442.98 | 440.16 | 442.91 | 2,557,575 | +4.22(+0.96%) |
Oct 27, 2021 | 441.12 | 441.78 | 438.62 | 438.69 | 2,602,397 | -1.96(-0.45%) |
Oct 26, 2021 | 441.81 | 440.65 | 2,649,456 | +0.50(+0.11%) | ||
Oct 25, 2021 | 439.01 | 440.58 | 437.18 | 440.15 | 2,145,965 | +2.29(+0.52%) |
Oct 22, 2021 | 437.98 | 439.38 | 435.89 | 437.86 | 3,902,673 | -0.53(-0.12%) |
Oct 21, 2021 | 436.58 | 438.60 | 436.15 | 438.39 | 5,067,387 | +1.14(+0.26%) |
Oct 20, 2021 | 435.93 | 437.52 | 435.89 | 437.26 | 2,841,184 | +1.68(+0.38%) |
Oct 19, 2021 | 433.87 | 435.58 | 433.22 | 435.58 | 2,833,470 | +3.40(+0.79%) |
Oct 18, 2021 | 429.05 | 432.48 | 428.35 | 432.18 | 2,796,494 | +1.25(+0.29%) |
Oct 15, 2021 | 429.85 | 431.24 | 429.16 | 430.93 | 3,864,549 | +3.28(+0.77%) |
Oct 14, 2021 | 424.34 | 427.77 | 423.82 | 427.65 | 3,776,065 | +7.20(+1.71%) |
Oct 13, 2021 | 420.05 | 421.37 | 417.02 | 420.45 | 5,551,554 | +1.49(+0.36%) |
Oct 12, 2021 | 421.03 | 421.39 | 418.22 | 418.96 | 5,180,340 | -1.06(-0.25%) |
Oct 11, 2021 | 422.44 | 425.44 | 419.99 | 420.02 | 2,934,762 | -3.16(-0.75%) |
Oct 08, 2021 | 424.69 | 425.07 | 422.50 | 423.17 | 3,176,835 | -0.63(-0.15%) |
Oct 07, 2021 | 423.67 | 426.80 | 423.44 | 423.80 | 4,269,524 | +3.49(+0.83%) |
Oct 06, 2021 | 414.86 | 420.48 | 413.15 | 420.31 | 5,322,497 | +1.78(+0.43%) |
Oct 05, 2021 | 415.81 | 420.82 | 414.99 | 418.54 | 4,919,442 | +4.34(+1.05%) |
Oct 04, 2021 | 418.43 | 419.31 | 411.99 | 414.19 | 8,214,759 | -5.45(-1.30%) |
Oct 01, 2021 | 416.51 | 421.35 | 412.89 | 419.64 | 7,047,794 | +4.94(+1.19%) |
Sep 30, 2021 | 421.33 | 422.07 | 414.62 | 414.70 | 8,001,960 | -5.20(-1.24%) |
Sep 29, 2021 | 420.55 | 422.32 | 419.26 | 419.90 | 4,332,483 | +0.72(+0.17%) |
Sep 28, 2021 | 424.92 | 425.23 | 418.38 | 419.18 | 8,001,493 | -8.54(-2.00%) |
Sep 27, 2021 | 427.91 | 429.09 | 427.01 | 427.72 | 3,298,723 | -1.35(-0.31%) |
Sep 24, 2021 | 426.58 | 429.70 | 426.36 | 429.06 | 3,568,492 | +0.82(+0.19%) |
Sep 23, 2021 | 425.05 | 429.88 | 424.79 | 428.24 | 4,421,560 | +5.07(+1.20%) |
Sep 22, 2021 | 421.42 | 425.20 | 420.42 | 423.17 | 5,137,953 | +4.13(+0.99%) |
Sep 21, 2021 | 421.83 | 423.13 | 418.53 | 419.04 | 6,596,276 | -0.24(-0.06%) |
Sep 20, 2021 | 420.27 | 421.83 | 414.43 | 419.28 | 10,429,576 | -7.19(-1.69%) |
Sep 17, 2021 | 429.96 | 430.35 | 426.17 | 426.47 | 4,925,051 | -4.15(-0.96%) |
Sep 16, 2021 | 430.87 | 431.85 | 427.70 | 430.62 | 2,364,000 | -0.81(-0.19%) |
Sep 15, 2021 | 428.26 | 431.90 | 427.16 | 431.43 | 5,707,841 | +3.56(+0.83%) |
Sep 14, 2021 | 431.60 | 431.83 | 426.92 | 427.87 | 3,816,341 | -2.29(-0.53%) |
Sep 13, 2021 | 432.18 | 432.42 | 427.77 | 430.16 | 3,141,835 | +1.00(+0.23%) |
Sep 10, 2021 | 434.46 | 434.89 | 428.94 | 429.17 | 3,153,521 | -3.30(-0.76%) |
Sep 09, 2021 | 434.10 | 435.92 | 432.22 | 432.46 | 4,015,844 | -1.94(-0.45%) |
Sep 08, 2021 | 434.31 | 435.05 | 432.36 | 434.40 | 4,250,728 | -0.57(-0.13%) |
Sep 07, 2021 | 436.08 | 436.16 | 434.17 | 434.98 | 2,538,621 | -1.41(-0.32%) |
Sep 03, 2021 | 435.48 | 436.94 | 434.96 | 436.39 | 2,734,584 | -0.19(-0.04%) |
Sep 02, 2021 | 436.65 | 437.35 | 435.32 | 436.58 | 2,817,643 | +1.30(+0.30%) |
Sep 01, 2021 | 435.89 | 436.45 | 434.96 | 435.27 | 3,950,609 | +0.19(+0.04%) |
Aug 31, 2021 | 435.54 | 435.85 | 434.35 | 435.08 | 3,417,494 | -0.47(-0.11%) |
Aug 30, 2021 | 434.45 | 436.40 | 434.13 | 435.55 | 2,534,433 | +1.93(+0.44%) |
Aug 27, 2021 | 430.63 | 434.06 | 430.62 | 433.62 | 4,206,590 | +3.78(+0.88%) |
Aug 26, 2021 | 432.19 | 432.33 | 429.75 | 429.85 | 3,773,967 | -2.55(-0.59%) |
Aug 25, 2021 | 431.69 | 432.92 | 431.28 | 432.40 | 3,394,644 | +0.90(+0.21%) |
Aug 24, 2021 | 431.49 | 432.02 | 430.97 | 431.50 | 3,022,357 | +0.75(+0.17%) |
Aug 23, 2021 | 428.76 | 431.73 | 428.75 | 430.75 | 4,268,853 | +3.72(+0.87%) |
Aug 20, 2021 | 423.99 | 427.36 | 423.53 | 427.03 | 4,860,769 | +3.38(+0.80%) |
Aug 19, 2021 | 420.20 | 424.86 | 420.05 | 423.65 | 5,020,201 | +0.62(+0.15%) |
Aug 18, 2021 | 426.61 | 428.23 | 422.77 | 423.03 | 5,362,437 | -4.61(-1.08%) |
Aug 17, 2021 | 427.83 | 428.56 | 424.60 | 427.64 | 7,427,393 | -2.93(-0.68%) |
Aug 16, 2021 | 428.23 | 430.63 | 426.57 | 430.56 | 3,652,813 | +1.10(+0.26%) |
Aug 13, 2021 | 429.17 | 429.49 | 428.69 | 429.46 | 3,072,760 | +1.08(+0.25%) |
Aug 12, 2021 | 427.31 | 428.85 | 426.38 | 428.38 | 4,919,048 | +1.00(+0.23%) |
Aug 11, 2021 | 427.48 | 427.54 | 426.32 | 427.38 | 3,435,073 | +1.01(+0.24%) |
Aug 10, 2021 | 426.30 | 427.10 | 425.60 | 426.38 | 2,763,704 | +0.50(+0.12%) |
Aug 09, 2021 | 426.17 | 426.46 | 425.04 | 425.88 | 1,756,775 | -0.30(-0.07%) |
Aug 06, 2021 | 425.81 | 426.61 | 425.54 | 426.17 | 2,774,227 | +0.74(+0.17%) |
Aug 05, 2021 | 423.99 | 425.56 | 423.69 | 425.44 | 2,854,876 | +2.63(+0.62%) |
Aug 04, 2021 | 423.58 | 424.16 | 422.55 | 422.81 | 3,259,518 | -2.02(-0.48%) |
Aug 03, 2021 | 422.24 | 424.97 | 420.03 | 424.83 | 3,327,258 | +3.37(+0.80%) |
Aug 02, 2021 | 424.12 | 424.68 | 421.12 | 421.46 | 3,634,014 | -0.85(-0.20%) |
Jul 30, 2021 | 421.76 | 423.83 | 421.66 | 422.32 | 2,847,688 | -2.15(-0.51%) |
Jul 29, 2021 | 423.60 | 425.50 | 423.58 | 424.47 | 3,781,401 | +1.88(+0.44%) |
Jul 28, 2021 | 423.49 | 424.07 | 421.26 | 422.59 | 4,645,341 | -0.23(-0.05%) |
Jul 27, 2021 | 423.69 | 423.73 | 419.91 | 422.82 | 4,426,696 | -1.94(-0.46%) |
Jul 26, 2021 | 423.15 | 424.75 | 423.07 | 424.75 | 3,247,571 | +1.13(+0.27%) |
Jul 23, 2021 | 421.38 | 424.04 | 420.70 | 423.62 | 4,293,036 | +4.13(+0.99%) |
Jul 22, 2021 | 418.70 | 419.64 | 417.71 | 419.49 | 4,085,854 | +0.91(+0.22%) |
Jul 21, 2021 | 416.38 | 418.65 | 416.22 | 418.58 | 4,776,272 | +3.37(+0.81%) |
Jul 20, 2021 | 410.02 | 416.45 | 409.17 | 415.21 | 8,793,258 | +5.94(+1.45%) |
Jul 19, 2021 | 410.47 | 410.95 | 406.41 | 409.28 | 10,721,708 | -6.20(-1.49%) |
Jul 16, 2021 | 419.89 | 419.98 | 415.03 | 415.48 | 4,181,256 | -3.16(-0.76%) |
Jul 15, 2021 | 418.75 | 419.45 | 416.76 | 418.64 | 4,146,755 | -1.44(-0.34%) |
Jul 14, 2021 | 421.26 | 421.75 | 418.87 | 420.08 | 4,165,807 | +0.56(+0.13%) |
Jul 13, 2021 | 420.16 | 421.69 | 419.06 | 419.53 | 4,716,576 | -1.48(-0.35%) |
Jul 12, 2021 | 419.36 | 421.24 | 418.92 | 421.00 | 5,088,848 | +1.55(+0.37%) |
Jul 09, 2021 | 416.58 | 419.73 | 416.35 | 419.45 | 4,496,772 | +4.41(+1.06%) |
Jul 08, 2021 | 412.97 | 415.80 | 411.76 | 415.04 | 6,731,917 | -3.36(-0.80%) |
Jul 07, 2021 | 417.69 | 418.69 | 415.62 | 418.40 | 4,618,559 | +1.71(+0.41%) |
Jul 06, 2021 | 417.78 | 417.97 | 414.14 | 416.69 | 5,178,480 | -1.06(-0.25%) |
Jul 02, 2021 | 415.74 | 418.07 | 415.41 | 417.75 | 4,087,918 | +3.16(+0.76%) |
Jul 01, 2021 | 413.03 | 414.71 | 412.98 | 414.60 | 3,846,197 | +2.33(+0.57%) |
Jun 30, 2021 | 411.44 | 412.94 | 411.43 | 412.27 | 7,182,375 | +0.36(+0.09%) |
Jun 29, 2021 | 412.12 | 412.71 | 411.37 | 411.90 | 3,474,172 | +0.18(+0.04%) |
Jun 28, 2021 | 411.43 | 411.86 | 410.16 | 411.72 | 4,186,189 | +0.87(+0.21%) |
Jun 25, 2021 | 410.20 | 411.30 | 409.85 | 410.85 | 4,375,754 | +1.50(+0.37%) |
Jun 24, 2021 | 409.17 | 409.83 | 408.93 | 409.34 | 5,023,453 | +2.36(+0.58%) |
Jun 23, 2021 | 407.52 | 408.38 | 406.91 | 406.99 | 2,860,448 | -0.24(-0.06%) |
Jun 22, 2021 | 405.32 | 408.31 | 404.57 | 407.22 | 4,637,030 | +1.93(+0.48%) |
Jun 21, 2021 | 401.43 | 405.51 | 400.58 | 405.30 | 4,285,076 | +5.64(+1.41%) |
Jun 18, 2021 | 401.77 | 402.34 | 399.38 | 399.66 | 7,602,989 | -5.45(-1.34%) |
Jun 17, 2021 | 404.75 | 406.06 | 402.52 | 405.11 | 4,521,029 | -0.12(-0.03%) |
Jun 16, 2021 | 407.67 | 407.82 | 403.24 | 405.23 | 4,972,601 | -2.25(-0.55%) |
Jun 15, 2021 | 408.41 | 408.45 | 406.59 | 407.48 | 4,722,019 | -0.80(-0.19%) |
Jun 14, 2021 | 407.47 | 408.30 | 406.15 | 408.28 | 2,251,305 | +0.98(+0.24%) |
Jun 11, 2021 | 407.24 | 407.40 | 405.88 | 407.30 | 2,259,490 | +0.67(+0.17%) |
Jun 10, 2021 | 406.04 | 407.59 | 404.66 | 406.63 | 3,206,261 | +1.96(+0.48%) |
Jun 09, 2021 | 406.23 | 406.29 | 404.50 | 404.67 | 3,820,655 | -0.65(-0.16%) |
Jun 08, 2021 | 406.20 | 406.26 | 403.48 | 405.32 | 3,837,683 | +0.02(+0.00%) |
Jun 07, 2021 | 405.65 | 405.83 | 404.32 | 405.30 | 4,615,938 | -0.34(-0.08%) |
Jun 04, 2021 | 403.86 | 405.95 | 403.81 | 405.64 | 2,704,888 | +3.66(+0.91%) |
Jun 03, 2021 | 401.13 | 403.15 | 399.58 | 401.98 | 3,284,565 | -1.54(-0.38%) |
Jun 02, 2021 | 403.46 | 404.32 | 402.48 | 403.52 | 2,791,602 | +0.67(+0.17%) |
Jun 01, 2021 | 405.64 | 405.76 | 402.37 | 402.85 | 3,911,044 | -0.32(-0.08%) |
May 28, 2021 | 404.12 | 404.35 | 402.98 | 403.17 | 3,431,354 | +0.76(+0.19%) |
May 27, 2021 | 403.29 | 403.79 | 402.32 | 402.40 | 3,887,862 | +0.21(+0.05%) |
May 26, 2021 | 402.04 | 402.75 | 400.99 | 402.19 | 3,138,075 | +0.74(+0.18%) |
May 25, 2021 | 403.46 | 403.82 | 400.84 | 401.46 | 4,432,187 | -0.87(-0.22%) |
May 24, 2021 | 400.57 | 403.44 | 400.34 | 402.33 | 2,856,703 | +4.01(+1.01%) |
May 21, 2021 | 400.17 | 401.41 | 397.80 | 398.32 | 4,338,147 | -0.23(-0.06%) |
May 20, 2021 | 395.25 | 399.87 | 395.15 | 398.55 | 3,941,764 | +4.17(+1.06%) |
May 19, 2021 | 390.56 | 394.51 | 389.06 | 394.38 | 5,930,898 | -1.07(-0.27%) |
May 18, 2021 | 399.10 | 399.32 | 395.23 | 395.45 | 3,496,020 | -3.43(-0.86%) |
May 17, 2021 | 398.71 | 399.62 | 396.77 | 398.88 | 3,121,336 | -0.96(-0.24%) |
May 14, 2021 | 396.58 | 400.70 | 396.58 | 399.84 | 3,752,202 | +6.08(+1.54%) |
May 13, 2021 | 390.70 | 395.76 | 390.67 | 393.76 | 7,277,213 | +4.62(+1.19%) |
May 12, 2021 | 394.70 | 395.99 | 388.53 | 389.14 | 8,182,926 | -8.50(-2.14%) |
May 11, 2021 | 396.50 | 398.57 | 393.57 | 397.64 | 10,803,476 | -3.58(-0.89%) |
May 10, 2021 | 405.56 | 405.74 | 401.05 | 401.22 | 4,858,305 | -3.94(-0.97%) |
May 07, 2021 | 403.03 | 405.83 | 402.33 | 405.16 | 5,026,369 | +2.92(+0.73%) |
May 06, 2021 | 399.15 | 402.33 | 397.05 | 402.24 | 5,622,976 | +3.24(+0.81%) |
May 05, 2021 | 400.58 | 400.83 | 398.27 | 399.00 | 4,436,261 | +0.06(+0.01%) |
May 04, 2021 | 399.37 | 399.84 | 395.15 | 398.94 | 7,263,624 | -2.44(-0.61%) |
May 03, 2021 | 402.56 | 402.96 | 400.90 | 401.38 | 4,885,722 | +0.86(+0.21%) |
Apr 30, 2021 | 400.85 | 401.72 | 399.61 | 400.52 | 5,145,545 | -2.61(-0.65%) |
Apr 29, 2021 | 403.46 | 403.77 | 399.69 | 403.13 | 4,272,359 | +2.53(+0.63%) |
Apr 28, 2021 | 401.00 | 402.16 | 400.16 | 400.60 | 5,750,886 | -0.15(-0.04%) |
Apr 27, 2021 | 401.14 | 401.33 | 399.62 | 400.75 | 3,430,991 | -0.12(-0.03%) |
Apr 26, 2021 | 400.67 | 401.41 | 400.24 | 400.87 | 4,792,993 | +0.90(+0.22%) |
Apr 23, 2021 | 396.30 | 401.44 | 396.22 | 399.97 | 4,775,317 | +4.15(+1.05%) |
Apr 22, 2021 | 399.13 | 400.00 | 394.62 | 395.82 | 6,585,347 | -3.55(-0.89%) |
Apr 21, 2021 | 394.97 | 399.57 | 394.84 | 399.37 | 4,044,822 | +3.70(+0.94%) |
Apr 20, 2021 | 397.27 | 397.99 | 394.11 | 395.67 | 6,423,843 | -2.90(-0.73%) |
Apr 19, 2021 | 399.49 | 399.98 | 397.14 | 398.57 | 4,620,488 | -1.96(-0.49%) |
Apr 16, 2021 | 400.46 | 401.09 | 399.04 | 400.53 | 2,831,304 | +1.41(+0.35%) |
Apr 15, 2021 | 397.05 | 399.41 | 397.05 | 399.12 | 4,647,544 | +4.25(+1.08%) |
Apr 14, 2021 | 396.20 | 397.30 | 394.34 | 394.88 | 4,161,464 | -1.32(-0.33%) |
Apr 13, 2021 | 394.95 | 396.89 | 394.57 | 396.20 | 9,062,249 | +1.16(+0.29%) |
Apr 12, 2021 | 394.29 | 395.35 | 393.71 | 395.04 | 3,116,663 | +0.16(+0.04%) |
Apr 09, 2021 | 391.97 | 395.09 | 391.84 | 394.88 | 3,192,016 | +2.84(+0.72%) |
Apr 08, 2021 | 391.52 | 392.13 | 390.56 | 392.04 | 4,313,651 | +1.82(+0.47%) |
Apr 07, 2021 | 389.57 | 390.57 | 389.15 | 390.22 | 3,110,452 | +0.49(+0.12%) |
Apr 06, 2021 | 389.46 | 390.83 | 389.10 | 389.73 | 3,786,568 | -0.24(-0.06%) |
Apr 05, 2021 | 387.24 | 390.57 | 387.16 | 389.97 | 5,904,059 | +5.52(+1.44%) |
Apr 01, 2021 | 382.35 | 384.57 | 382.14 | 384.46 | 7,635,591 | +4.07(+1.07%) |
Mar 31, 2021 | 379.41 | 381.97 | 379.40 | 380.38 | 5,471,085 | +1.48(+0.39%) |
Mar 30, 2021 | 378.56 | 379.50 | 377.21 | 378.90 | 3,777,221 | -0.94(-0.25%) |
Mar 29, 2021 | 378.51 | 380.75 | 376.99 | 379.84 | 3,971,488 | -0.19(-0.05%) |
Mar 26, 2021 | 375.18 | 380.45 | 374.59 | 380.03 | 3,792,120 | +6.05(+1.62%) |
Mar 25, 2021 | 370.43 | 374.82 | 368.45 | 373.98 | 5,826,845 | +2.12(+0.57%) |
Mar 24, 2021 | 375.25 | 376.93 | 371.85 | 371.85 | 6,922,314 | -1.92(-0.51%) |
Mar 23, 2021 | 376.12 | 377.60 | 373.00 | 373.77 | 6,130,480 | -2.94(-0.78%) |
Mar 22, 2021 | 374.34 | 378.19 | 374.28 | 376.70 | 3,978,549 | +2.95(+0.79%) |
Mar 19, 2021 | 374.21 | 375.78 | 371.58 | 373.75 | 6,391,492 | -0.69(-0.19%) |
Mar 18, 2021 | 377.36 | 379.50 | 373.80 | 374.44 | 5,065,103 | -5.55(-1.46%) |
Mar 17, 2021 | 377.41 | 380.85 | 376.24 | 379.99 | 4,727,392 | +1.24(+0.33%) |
Mar 16, 2021 | 379.86 | 380.57 | 377.93 | 378.75 | 3,905,604 | -0.53(-0.14%) |
Mar 15, 2021 | 377.22 | 379.49 | 375.04 | 379.29 | 2,444,970 | +2.29(+0.61%) |
Mar 12, 2021 | 375.05 | 377.10 | 374.20 | 377.00 | 3,556,519 | +0.59(+0.16%) |
Mar 11, 2021 | 375.21 | 378.46 | 374.73 | 376.41 | 2,954,429 | +3.83(+1.03%) |
Mar 10, 2021 | 372.77 | 374.39 | 371.31 | 372.58 | 3,593,190 | +2.27(+0.61%) |
Mar 09, 2021 | 369.08 | 372.96 | 368.59 | 370.31 | 3,762,571 | +5.15(+1.41%) |
Mar 08, 2021 | 367.92 | 370.82 | 364.82 | 365.16 | 4,074,598 | -1.79(-0.49%) |
Mar 05, 2021 | 363.90 | 368.04 | 356.42 | 366.95 | 6,837,683 | +6.64(+1.84%) |
Mar 04, 2021 | 364.62 | 367.29 | 355.70 | 360.31 | 7,911,602 | -4.52(-1.24%) |
Mar 03, 2021 | 369.05 | 369.98 | 364.72 | 364.83 | 5,658,788 | -4.94(-1.33%) |
Mar 02, 2021 | 372.90 | 373.09 | 369.53 | 369.76 | 4,718,735 | -2.87(-0.77%) |
Mar 01, 2021 | 368.96 | 373.92 | 368.80 | 372.63 | 4,093,188 | +8.82(+2.43%) |
Feb 26, 2021 | 367.64 | 368.81 | 361.75 | 363.81 | 6,768,635 | -1.92(-0.52%) |
Feb 25, 2021 | 373.43 | 374.83 | 364.21 | 365.73 | 6,494,952 | -8.99(-2.40%) |
Feb 24, 2021 | 369.48 | 375.15 | 368.55 | 374.71 | 3,549,550 | +4.07(+1.10%) |
Feb 23, 2021 | 367.93 | 372.01 | 363.67 | 370.64 | 4,646,356 | +0.39(+0.11%) |
Feb 22, 2021 | 370.22 | 372.68 | 369.96 | 370.25 | 3,009,802 | -2.84(-0.76%) |
Feb 19, 2021 | 375.07 | 375.30 | 372.63 | 373.09 | 3,201,832 | -0.70(-0.19%) |
Feb 18, 2021 | 372.62 | 374.50 | 370.90 | 373.80 | 2,980,260 | -1.59(-0.42%) |
Feb 17, 2021 | 373.46 | 375.55 | 372.42 | 375.39 | 2,539,528 | +0.05(+0.01%) |
Feb 16, 2021 | 376.88 | 377.04 | 374.54 | 375.34 | 2,492,661 | -0.30(-0.08%) |
Feb 12, 2021 | 372.89 | 375.83 | 372.83 | 375.64 | 2,041,965 | +1.87(+0.50%) |
Feb 11, 2021 | 374.29 | 374.65 | 371.25 | 373.77 | 3,266,426 | +0.63(+0.17%) |
Feb 10, 2021 | 375.08 | 375.21 | 370.69 | 373.14 | 2,689,365 | -0.15(-0.04%) |
Feb 09, 2021 | 372.71 | 373.89 | 368.15 | 373.29 | 4,957,916 | -0.31(-0.08%) |
Feb 08, 2021 | 372.36 | 373.61 | 371.52 | 373.61 | 3,476,571 | +2.79(+0.75%) |
Feb 05, 2021 | 371.36 | 371.55 | 369.70 | 370.81 | 2,686,382 | +1.45(+0.39%) |
Feb 04, 2021 | 366.33 | 369.40 | 366.12 | 369.37 | 2,055,797 | +4.14(+1.13%) |
Feb 03, 2021 | 365.81 | 366.99 | 363.94 | 365.23 | 3,404,086 | +0.29(+0.08%) |
Feb 02, 2021 | 363.10 | 366.54 | 363.05 | 364.94 | 3,849,394 | +5.11(+1.42%) |