Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 329.39 | 334.71 | 334.44 | 8,792,687 | +3.78(+1.14%) | |
Jan 28, 2022 | 325.66 | 330.65 | 321.88 | 330.66 | 12,606,419 | +5.30(+1.63%) |
Jan 27, 2022 | 328.08 | 331.15 | 323.78 | 325.36 | 13,461,654 | +0.08(+0.03%) |
Jan 26, 2022 | 329.64 | 331.51 | 323.23 | 325.28 | 19,958,478 | -1.43(-0.44%) |
Jan 25, 2022 | 324.13 | 328.87 | 319.45 | 326.70 | 19,552,318 | -0.81(-0.25%) |
Jan 24, 2022 | 322.39 | 327.81 | 315.64 | 327.51 | 31,186,076 | +1.39(+0.43%) |
Jan 21, 2022 | 330.64 | 332.31 | 325.92 | 326.12 | 17,375,458 | -4.50(-1.36%) |
Jan 20, 2022 | 334.57 | 337.97 | 330.13 | 330.62 | 9,399,616 | -2.87(-0.86%) |
Jan 19, 2022 | 337.84 | 338.45 | 333.36 | 333.50 | 7,740,409 | -3.33(-0.99%) |
Jan 18, 2022 | 338.24 | 338.26 | 335.66 | 336.83 | 8,578,804 | -5.04(-1.47%) |
Jan 14, 2022 | 341.86 | 0 | -1.96(-0.57%) | |||
Jan 13, 2022 | 346.69 | 347.56 | 343.11 | 343.82 | 6,740,886 | -1.67(-0.48%) |
Jan 12, 2022 | 346.23 | 347.02 | 344.27 | 345.49 | 4,718,913 | +0.39(+0.11%) |
Jan 11, 2022 | 343.34 | 345.30 | 340.49 | 345.10 | 7,684,638 | +1.67(+0.49%) |
Jan 10, 2022 | 343.70 | 343.84 | 339.29 | 343.43 | 8,493,715 | -1.45(-0.42%) |
Jan 07, 2022 | 344.48 | 346.37 | 343.77 | 344.88 | 6,099,731 | -0.08(-0.02%) |
Jan 06, 2022 | 346.59 | 347.11 | 344.55 | 344.96 | 7,359,925 | -1.62(-0.47%) |
Jan 05, 2022 | 350.02 | 351.72 | 346.47 | 346.57 | 8,008,662 | -3.60(-1.03%) |
Jan 04, 2022 | 349.67 | 351.45 | 349.55 | 350.17 | 5,734,259 | +2.08(+0.60%) |
Jan 03, 2022 | 346.81 | 348.25 | 344.87 | 348.09 | 5,901,411 | +2.25(+0.65%) |
Dec 31, 2021 | 346.02 | 347.19 | 345.45 | 345.84 | 3,292,151 | -0.71(-0.21%) |
Dec 30, 2021 | 348.10 | 349.08 | 346.11 | 346.56 | 2,998,362 | -0.73(-0.21%) |
Dec 29, 2021 | 346.39 | 348.04 | 346.29 | 347.29 | 3,156,326 | +0.81(+0.23%) |
Dec 28, 2021 | 345.64 | 347.56 | 345.43 | 346.48 | 3,202,560 | +1.02(+0.29%) |
Dec 27, 2021 | 342.74 | 345.50 | 342.40 | 345.46 | 2,725,386 | +3.39(+0.99%) |
Dec 23, 2021 | 341.15 | 343.16 | 340.93 | 342.07 | 2,789,212 | +1.88(+0.55%) |
Dec 22, 2021 | 337.88 | 340.36 | 337.13 | 340.20 | 3,145,416 | +2.36(+0.70%) |
Dec 21, 2021 | 335.22 | 337.90 | 334.60 | 337.84 | 4,927,797 | +5.37(+1.61%) |
Dec 20, 2021 | 332.57 | 332.82 | 329.87 | 332.47 | 7,654,836 | -4.15(-1.23%) |
Dec 17, 2021 | 339.16 | 339.76 | 335.74 | 336.62 | 11,183,673 | -4.90(-1.43%) |
Dec 16, 2021 | 343.26 | 344.44 | 340.44 | 341.52 | 9,966,097 | -0.35(-0.10%) |
Dec 15, 2021 | 338.09 | 342.02 | 336.77 | 341.87 | 9,758,370 | +3.46(+1.02%) |
Dec 14, 2021 | 337.98 | 340.54 | 337.27 | 338.41 | 4,285,806 | -0.83(-0.24%) |
Dec 13, 2021 | 341.51 | 342.04 | 338.83 | 339.24 | 4,797,302 | -3.03(-0.89%) |
Dec 10, 2021 | 341.66 | 342.37 | 339.78 | 342.27 | 4,057,533 | +2.01(+0.59%) |
Dec 09, 2021 | 338.96 | 341.27 | 338.58 | 340.25 | 3,969,838 | +0.11(+0.03%) |
Dec 08, 2021 | 340.31 | 340.98 | 338.65 | 340.14 | 3,527,632 | +0.24(+0.07%) |
Dec 07, 2021 | 338.18 | 340.73 | 338.05 | 339.90 | 5,539,521 | +4.68(+1.39%) |
Dec 06, 2021 | 331.85 | 336.37 | 331.43 | 335.23 | 7,385,633 | +6.25(+1.90%) |
Dec 03, 2021 | 330.52 | 331.12 | 325.98 | 328.98 | 11,961,733 | -0.35(-0.11%) |
Dec 02, 2021 | 324.77 | 330.60 | 324.16 | 329.33 | 8,746,174 | +5.84(+1.81%) |
Dec 01, 2021 | 330.69 | 332.91 | 323.35 | 323.49 | 8,857,779 | -4.22(-1.29%) |
Nov 30, 2021 | 331.31 | 332.48 | 327.19 | 327.70 | 10,018,562 | -5.98(-1.79%) |
Nov 29, 2021 | 335.01 | 335.18 | 331.53 | 333.68 | 5,506,674 | +2.06(+0.62%) |
Nov 26, 2021 | 332.86 | 333.94 | 330.04 | 331.62 | 9,551,156 | -8.56(-2.52%) |
Nov 24, 2021 | 338.31 | 340.34 | 338.06 | 340.18 | 4,469,568 | +0.01(+0.00%) |
Nov 23, 2021 | 338.52 | 340.50 | 337.62 | 340.17 | 6,093,492 | +1.73(+0.51%) |
Nov 22, 2021 | 339.66 | 341.33 | 338.34 | 338.44 | 5,187,901 | +0.27(+0.08%) |
Nov 19, 2021 | 340.05 | 340.05 | 337.66 | 338.17 | 3,730,024 | -2.60(-0.76%) |
Nov 18, 2021 | 341.41 | 341.00 | 340.56 | 340.77 | 3,625,632 | -0.48(-0.14%) |
Nov 17, 2021 | 342.75 | 342.88 | 340.95 | 341.24 | 3,132,889 | -1.97(-0.57%) |
Nov 16, 2021 | 343.11 | 344.74 | 343.00 | 343.21 | 2,875,829 | +0.65(+0.19%) |
Nov 15, 2021 | 343.85 | 343.97 | 342.06 | 342.56 | 2,692,086 | -0.04(-0.01%) |
Nov 12, 2021 | 342.04 | 343.03 | 340.99 | 342.60 | 3,268,825 | +1.73(+0.51%) |
Nov 11, 2021 | 342.51 | 342.58 | 340.80 | 340.87 | 2,588,858 | -1.53(-0.45%) |
Nov 10, 2021 | 343.77 | 342.40 | 3,699,988 | -2.10(-0.61%) | ||
Nov 09, 2021 | 345.36 | 345.43 | 343.11 | 344.49 | 3,879,180 | -0.99(-0.29%) |
Nov 08, 2021 | 346.18 | 346.73 | 344.54 | 345.48 | 3,221,071 | +0.97(+0.28%) |
Nov 05, 2021 | 344.19 | 346.07 | 343.18 | 344.51 | 4,733,804 | +1.85(+0.54%) |
Nov 04, 2021 | 342.65 | 342.95 | 341.26 | 342.66 | 4,080,659 | -0.20(-0.06%) |
Nov 03, 2021 | 341.30 | 343.13 | 340.34 | 342.86 | 3,747,932 | +0.94(+0.27%) |
Nov 02, 2021 | 340.82 | 342.22 | 340.24 | 341.92 | 2,770,495 | +1.36(+0.40%) |
Nov 01, 2021 | 340.86 | 340.88 | 339.47 | 340.56 | 2,687,282 | +0.85(+0.25%) |
Oct 29, 2021 | 338.21 | 339.98 | 337.96 | 339.70 | 3,142,114 | +0.88(+0.26%) |
Oct 28, 2021 | 337.35 | 338.90 | 337.35 | 338.82 | 2,624,356 | +2.20(+0.65%) |
Oct 27, 2021 | 339.57 | 339.77 | 336.60 | 336.62 | 3,733,428 | -2.39(-0.70%) |
Oct 26, 2021 | 340.02 | 339.01 | 3,353,832 | -0.05(-0.01%) | ||
Oct 25, 2021 | 338.88 | 339.38 | 337.87 | 339.06 | 2,652,788 | +0.77(+0.23%) |
Oct 22, 2021 | 337.56 | 339.13 | 336.95 | 338.29 | 4,083,448 | +0.74(+0.22%) |
Oct 21, 2021 | 337.01 | 337.68 | 335.98 | 337.55 | 2,364,975 | -0.07(-0.02%) |
Oct 20, 2021 | 336.18 | 338.14 | 336.05 | 337.62 | 3,027,402 | +1.49(+0.44%) |
Oct 19, 2021 | 335.38 | 336.18 | 334.56 | 336.13 | 2,508,059 | +1.86(+0.56%) |
Oct 18, 2021 | 333.17 | 334.87 | 332.13 | 334.27 | 3,486,183 | -0.33(-0.10%) |
Oct 15, 2021 | 333.47 | 334.82 | 332.77 | 334.60 | 4,436,244 | +3.64(+1.10%) |
Oct 14, 2021 | 329.14 | 331.05 | 328.57 | 330.96 | 4,765,368 | +4.97(+1.52%) |
Oct 13, 2021 | 326.05 | 326.62 | 323.37 | 326.00 | 4,420,411 | +0.10(+0.03%) |
Oct 12, 2021 | 327.51 | 328.09 | 325.33 | 325.89 | 5,377,628 | -1.14(-0.35%) |
Oct 11, 2021 | 329.57 | 331.37 | 326.92 | 327.03 | 4,319,487 | -2.42(-0.73%) |
Oct 08, 2021 | 329.82 | 330.33 | 328.55 | 329.45 | 3,859,083 | -0.10(-0.03%) |
Oct 07, 2021 | 328.82 | 331.57 | 328.78 | 329.54 | 5,594,831 | +3.33(+1.02%) |
Oct 06, 2021 | 322.76 | 326.39 | 320.86 | 326.21 | 6,615,806 | +0.94(+0.29%) |
Oct 05, 2021 | 323.38 | 326.92 | 322.75 | 325.28 | 4,032,478 | +2.96(+0.92%) |
Oct 04, 2021 | 324.78 | 326.13 | 320.48 | 322.32 | 7,421,588 | -3.00(-0.92%) |
Oct 01, 2021 | 322.34 | 326.84 | 320.11 | 325.32 | 6,561,185 | +4.63(+1.45%) |
Sep 30, 2021 | 327.13 | 327.47 | 320.66 | 320.69 | 8,358,559 | -5.19(-1.59%) |
Sep 29, 2021 | 325.98 | 327.69 | 325.06 | 325.88 | 4,341,116 | +0.81(+0.25%) |
Sep 28, 2021 | 329.24 | 329.72 | 324.59 | 325.08 | 7,899,714 | -5.39(-1.63%) |
Sep 27, 2021 | 330.17 | 332.26 | 330.06 | 330.47 | 3,611,971 | +0.70(+0.21%) |
Sep 24, 2021 | 328.47 | 330.30 | 328.29 | 329.77 | 3,292,912 | +0.29(+0.09%) |
Sep 23, 2021 | 326.87 | 330.53 | 326.60 | 329.48 | 5,922,201 | +4.80(+1.48%) |
Sep 22, 2021 | 323.41 | 326.41 | 322.73 | 324.68 | 7,237,971 | +3.21(+1.00%) |
Sep 21, 2021 | 323.65 | 325.22 | 321.37 | 321.47 | 6,402,268 | -0.27(-0.09%) |
Sep 20, 2021 | 322.52 | 324.36 | 318.51 | 321.74 | 10,547,236 | -5.92(-1.81%) |
Sep 17, 2021 | 328.80 | 329.61 | 327.11 | 327.66 | 5,676,287 | -1.71(-0.52%) |
Sep 16, 2021 | 330.06 | 331.16 | 327.30 | 329.37 | 3,850,810 | -0.60(-0.18%) |
Sep 15, 2021 | 327.69 | 330.58 | 327.10 | 329.97 | 3,451,116 | +2.22(+0.68%) |
Sep 14, 2021 | 331.47 | 331.63 | 327.02 | 327.75 | 4,123,940 | -2.68(-0.81%) |
Sep 13, 2021 | 330.06 | 331.03 | 328.69 | 330.43 | 5,748,155 | +2.46(+0.75%) |
Sep 10, 2021 | 332.27 | 332.66 | 327.84 | 327.97 | 4,798,344 | -2.47(-0.75%) |
Sep 09, 2021 | 331.62 | 333.46 | 330.07 | 330.44 | 3,680,752 | -1.34(-0.40%) |
Sep 08, 2021 | 331.86 | 333.14 | 330.75 | 331.78 | 3,247,338 | -0.67(-0.20%) |
Sep 07, 2021 | 334.53 | 334.58 | 332.02 | 332.45 | 3,339,801 | -2.56(-0.76%) |
Sep 03, 2021 | 334.57 | 335.49 | 334.01 | 335.00 | 2,610,150 | -0.69(-0.21%) |
Sep 02, 2021 | 335.61 | 335.99 | 334.80 | 335.69 | 2,528,339 | +1.25(+0.37%) |
Sep 01, 2021 | 335.15 | 335.16 | 334.20 | 334.45 | 2,891,916 | -0.35(-0.10%) |
Aug 31, 2021 | 334.68 | 335.63 | 334.10 | 334.80 | 3,079,340 | -0.15(-0.05%) |
Aug 30, 2021 | 335.78 | 336.03 | 334.76 | 334.95 | 2,614,949 | -0.46(-0.14%) |
Aug 27, 2021 | 333.60 | 335.68 | 333.60 | 335.41 | 3,344,433 | +2.28(+0.68%) |
Aug 26, 2021 | 335.32 | 335.82 | 333.05 | 333.13 | 3,179,019 | -1.91(-0.57%) |
Aug 25, 2021 | 334.66 | 335.86 | 333.85 | 335.04 | 2,573,000 | +0.42(+0.12%) |
Aug 24, 2021 | 334.95 | 335.34 | 334.51 | 334.63 | 2,093,424 | +0.27(+0.08%) |
Aug 23, 2021 | 333.89 | 335.17 | 333.85 | 334.35 | 3,772,915 | +2.17(+0.65%) |
Aug 20, 2021 | 330.12 | 332.74 | 329.70 | 332.19 | 3,588,670 | +2.17(+0.66%) |
Aug 19, 2021 | 327.99 | 330.96 | 327.97 | 330.02 | 5,761,213 | -0.61(-0.18%) |
Aug 18, 2021 | 332.98 | 334.32 | 330.41 | 330.62 | 4,273,806 | -3.50(-1.05%) |
Aug 17, 2021 | 334.20 | 334.92 | 331.94 | 334.13 | 5,313,805 | -2.59(-0.77%) |
Aug 16, 2021 | 334.67 | 336.74 | 333.02 | 336.71 | 3,851,517 | +1.12(+0.33%) |
Aug 13, 2021 | 336.03 | 336.52 | 335.23 | 335.60 | 2,557,356 | +0.15(+0.05%) |
Aug 12, 2021 | 335.41 | 335.47 | 334.04 | 335.45 | 3,308,557 | +0.27(+0.08%) |
Aug 11, 2021 | 334.23 | 335.34 | 334.03 | 335.17 | 3,622,381 | +2.09(+0.63%) |
Aug 10, 2021 | 331.84 | 333.29 | 331.46 | 333.09 | 3,006,598 | +1.49(+0.45%) |
Aug 09, 2021 | 332.02 | 332.45 | 331.03 | 331.60 | 2,452,363 | -0.89(-0.27%) |
Aug 06, 2021 | 332.04 | 332.86 | 331.89 | 332.48 | 2,248,976 | +1.40(+0.42%) |
Aug 05, 2021 | 329.42 | 331.12 | 329.25 | 331.08 | 2,377,870 | +2.47(+0.75%) |
Aug 04, 2021 | 330.12 | 330.58 | 328.51 | 328.61 | 3,300,627 | -2.93(-0.88%) |
Aug 03, 2021 | 329.65 | 331.63 | 327.78 | 331.54 | 4,044,043 | +2.59(+0.79%) |
Aug 02, 2021 | 330.93 | 332.31 | 328.68 | 328.95 | 2,990,963 | -1.07(-0.32%) |
Jul 30, 2021 | 330.40 | 331.46 | 329.25 | 330.02 | 3,787,641 | -1.27(-0.38%) |
Jul 29, 2021 | 331.41 | 332.12 | 330.87 | 331.28 | 2,565,555 | +1.38(+0.42%) |
Jul 28, 2021 | 331.47 | 331.67 | 329.33 | 329.90 | 3,914,505 | -1.19(-0.36%) |
Jul 27, 2021 | 330.53 | 331.15 | 329.31 | 331.10 | 4,127,422 | -0.75(-0.22%) |
Jul 26, 2021 | 330.51 | 331.88 | 330.03 | 331.84 | 2,611,034 | +0.79(+0.24%) |
Jul 23, 2021 | 330.51 | 331.44 | 329.76 | 331.05 | 4,386,633 | +2.18(+0.66%) |
Jul 22, 2021 | 328.40 | 329.39 | 327.37 | 328.87 | 2,569,514 | +0.25(+0.08%) |
Jul 21, 2021 | 327.65 | 328.76 | 327.08 | 328.61 | 3,234,393 | +2.75(+0.84%) |
Jul 20, 2021 | 321.34 | 326.85 | 320.83 | 325.86 | 6,140,119 | +4.91(+1.53%) |
Jul 19, 2021 | 322.76 | 330.54 | 318.59 | 320.95 | 10,282,412 | -6.48(-1.98%) |
Jul 16, 2021 | 331.19 | 331.21 | 327.05 | 327.43 | 6,237,757 | -2.83(-0.86%) |
Jul 15, 2021 | 328.33 | 330.31 | 328.10 | 330.26 | 5,383,127 | +0.50(+0.15%) |
Jul 14, 2021 | 330.49 | 330.96 | 328.77 | 329.76 | 4,165,049 | +0.39(+0.12%) |
Jul 13, 2021 | 329.87 | 330.55 | 329.23 | 329.37 | 3,493,322 | -0.97(-0.29%) |
Jul 12, 2021 | 328.44 | 330.59 | 327.83 | 330.34 | 4,236,340 | +1.23(+0.37%) |
Jul 09, 2021 | 327.08 | 329.44 | 326.39 | 329.12 | 5,364,902 | +4.11(+1.26%) |
Jul 08, 2021 | 323.29 | 325.60 | 322.32 | 325.01 | 6,759,218 | -2.40(-0.73%) |
Jul 07, 2021 | 326.21 | 327.62 | 325.06 | 327.41 | 3,541,827 | +1.04(+0.32%) |
Jul 06, 2021 | 328.19 | 328.53 | 324.27 | 326.37 | 4,134,383 | -2.00(-0.61%) |
Jul 02, 2021 | 327.52 | 328.70 | 326.71 | 328.37 | 3,193,089 | +1.49(+0.46%) |
Jul 01, 2021 | 326.33 | 326.92 | 325.52 | 326.88 | 3,820,683 | +1.33(+0.41%) |
Jun 30, 2021 | 323.12 | 326.08 | 323.09 | 325.55 | 3,847,473 | +1.97(+0.61%) |
Jun 29, 2021 | 324.63 | 325.34 | 323.34 | 323.58 | 2,512,080 | +0.06(+0.02%) |
Jun 28, 2021 | 324.96 | 325.05 | 322.59 | 323.52 | 3,817,728 | -1.56(-0.48%) |
Jun 25, 2021 | 324.36 | 325.58 | 323.79 | 325.08 | 3,854,851 | +2.33(+0.72%) |
Jun 24, 2021 | 321.51 | 323.06 | 321.23 | 322.75 | 3,914,483 | +3.02(+0.94%) |
Jun 23, 2021 | 320.49 | 321.03 | 319.63 | 319.73 | 3,262,600 | -0.63(-0.20%) |
Jun 22, 2021 | 319.68 | 321.26 | 318.47 | 320.36 | 4,280,547 | +0.63(+0.20%) |
Jun 21, 2021 | 316.40 | 320.02 | 315.60 | 319.73 | 5,748,302 | +5.49(+1.75%) |
Jun 18, 2021 | 315.54 | 316.39 | 313.97 | 314.23 | 7,551,346 | -4.90(-1.54%) |
Jun 17, 2021 | 320.94 | 321.62 | 317.22 | 319.14 | 5,478,392 | -1.99(-0.62%) |
Jun 16, 2021 | 323.62 | 323.84 | 319.93 | 321.12 | 4,276,719 | -2.50(-0.77%) |
Jun 15, 2021 | 324.66 | 324.68 | 322.64 | 323.62 | 2,268,109 | -0.84(-0.26%) |
Jun 14, 2021 | 324.96 | 325.00 | 322.74 | 324.46 | 2,676,811 | -0.77(-0.24%) |
Jun 11, 2021 | 326.09 | 326.58 | 323.77 | 325.23 | 3,186,900 | +0.13(+0.04%) |
Jun 10, 2021 | 326.57 | 327.69 | 324.93 | 325.10 | 3,275,969 | +0.18(+0.06%) |
Jun 09, 2021 | 326.57 | 326.89 | 324.83 | 324.92 | 2,748,387 | -1.46(-0.45%) |
Jun 08, 2021 | 326.71 | 326.92 | 324.88 | 326.38 | 2,929,389 | -0.24(-0.07%) |
Jun 07, 2021 | 328.42 | 328.45 | 326.08 | 326.62 | 2,358,781 | -1.23(-0.38%) |
Jun 04, 2021 | 327.07 | 327.94 | 326.57 | 327.85 | 2,752,849 | +1.77(+0.54%) |
Jun 03, 2021 | 324.75 | 326.97 | 323.76 | 326.08 | 4,699,325 | -0.32(-0.10%) |
Jun 02, 2021 | 326.77 | 327.34 | 325.83 | 326.40 | 2,733,178 | +0.46(+0.14%) |
Jun 01, 2021 | 328.46 | 328.56 | 325.69 | 325.94 | 2,740,527 | +0.22(+0.07%) |
May 28, 2021 | 326.42 | 326.52 | 325.45 | 325.72 | 2,806,478 | +0.98(+0.30%) |
May 27, 2021 | 325.45 | 326.21 | 324.06 | 324.74 | 3,188,313 | +1.25(+0.39%) |
May 26, 2021 | 323.76 | 324.29 | 322.93 | 323.49 | 2,189,964 | +0.08(+0.03%) |
May 25, 2021 | 324.82 | 325.12 | 322.92 | 323.41 | 2,780,125 | -0.74(-0.23%) |
May 24, 2021 | 323.58 | 324.83 | 323.28 | 324.14 | 2,684,826 | +1.81(+0.56%) |
May 21, 2021 | 322.57 | 324.25 | 321.61 | 322.33 | 4,754,987 | +1.15(+0.36%) |
May 20, 2021 | 319.50 | 322.51 | 319.13 | 321.18 | 4,818,442 | +1.96(+0.61%) |
May 19, 2021 | 317.45 | 319.34 | 315.24 | 319.22 | 7,678,566 | -1.57(-0.49%) |
May 18, 2021 | 323.37 | 323.98 | 320.57 | 320.79 | 3,678,958 | -2.39(-0.74%) |
May 17, 2021 | 322.88 | 324.57 | 321.67 | 323.18 | 3,462,751 | -0.57(-0.18%) |
May 14, 2021 | 321.92 | 324.39 | 321.52 | 323.76 | 4,973,520 | +3.58(+1.12%) |
May 13, 2021 | 316.27 | 321.67 | 316.24 | 320.17 | 6,099,185 | +4.19(+1.32%) |
May 12, 2021 | 321.21 | 321.85 | 315.71 | 315.99 | 7,459,803 | -6.50(-2.01%) |
May 11, 2021 | 324.44 | 324.66 | 320.59 | 322.49 | 8,919,388 | -4.54(-1.39%) |
May 10, 2021 | 328.46 | 330.18 | 326.89 | 327.03 | 6,470,199 | -0.13(-0.04%) |
May 07, 2021 | 324.61 | 327.55 | 324.27 | 327.16 | 3,749,886 | +2.23(+0.69%) |
May 06, 2021 | 322.50 | 325.05 | 321.55 | 324.93 | 4,539,585 | +3.04(+0.94%) |
May 05, 2021 | 321.87 | 322.85 | 320.10 | 321.89 | 3,710,190 | +0.74(+0.23%) |
May 04, 2021 | 319.74 | 321.19 | 317.51 | 321.15 | 4,760,575 | +0.36(+0.11%) |
May 03, 2021 | 320.49 | 321.80 | 320.27 | 320.79 | 2,868,040 | +2.04(+0.64%) |
Apr 30, 2021 | 318.73 | 319.42 | 317.73 | 318.75 | 3,093,763 | -1.53(-0.48%) |
Apr 29, 2021 | 319.65 | 320.56 | 317.28 | 320.29 | 3,914,119 | +2.07(+0.65%) |
Apr 28, 2021 | 319.03 | 319.27 | 317.93 | 318.22 | 3,214,741 | -1.37(-0.43%) |
Apr 27, 2021 | 319.37 | 320.14 | 318.53 | 319.59 | 2,903,897 | -0.04(-0.01%) |
Apr 26, 2021 | 320.83 | 321.14 | 319.18 | 319.63 | 2,220,947 | -0.53(-0.16%) |
Apr 23, 2021 | 317.63 | 321.25 | 317.05 | 320.15 | 3,844,263 | +2.17(+0.68%) |
Apr 22, 2021 | 320.80 | 320.89 | 317.01 | 317.98 | 5,274,419 | -2.99(-0.93%) |
Apr 21, 2021 | 317.52 | 321.20 | 317.45 | 320.97 | 4,449,664 | +2.99(+0.94%) |
Apr 20, 2021 | 319.19 | 319.62 | 316.69 | 317.98 | 3,998,181 | -2.47(-0.77%) |
Apr 19, 2021 | 320.76 | 320.98 | 319.42 | 320.45 | 3,424,310 | -1.04(-0.32%) |
Apr 16, 2021 | 321.38 | 322.04 | 320.67 | 321.50 | 3,986,324 | +1.44(+0.45%) |
Apr 15, 2021 | 318.55 | 320.32 | 318.55 | 320.06 | 4,127,212 | +2.74(+0.86%) |
Apr 14, 2021 | 316.64 | 318.81 | 316.58 | 317.32 | 4,218,183 | +0.69(+0.22%) |
Apr 13, 2021 | 316.48 | 317.22 | 315.40 | 316.63 | 3,604,804 | -0.71(-0.22%) |
Apr 12, 2021 | 317.07 | 317.63 | 316.50 | 317.34 | 3,136,551 | -0.29(-0.09%) |
Apr 09, 2021 | 315.62 | 317.84 | 315.28 | 317.63 | 3,227,848 | +2.57(+0.81%) |
Apr 08, 2021 | 314.29 | 315.08 | 313.47 | 315.07 | 2,830,097 | +0.71(+0.23%) |
Apr 07, 2021 | 314.13 | 315.10 | 313.48 | 314.35 | 2,817,007 | +0.00(+0.00%) |
Apr 06, 2021 | 314.65 | 315.34 | 313.80 | 314.35 | 3,172,053 | -0.78(-0.25%) |
Apr 05, 2021 | 313.95 | 316.02 | 313.92 | 315.13 | 5,985,249 | +3.53(+1.13%) |
Apr 01, 2021 | 310.98 | 311.75 | 309.98 | 311.61 | 6,314,014 | +1.19(+0.38%) |
Mar 31, 2021 | 310.82 | 311.77 | 310.19 | 310.41 | 3,998,912 | -0.60(-0.19%) |
Mar 30, 2021 | 311.23 | 311.75 | 310.04 | 311.01 | 4,853,357 | -0.79(-0.25%) |
Mar 29, 2021 | 309.58 | 312.56 | 309.21 | 311.80 | 5,526,046 | +0.99(+0.32%) |
Mar 26, 2021 | 307.99 | 311.08 | 307.12 | 310.82 | 5,272,138 | +4.16(+1.36%) |
Mar 25, 2021 | 303.39 | 307.07 | 301.43 | 306.66 | 5,894,744 | +1.98(+0.65%) |
Mar 24, 2021 | 305.81 | 308.11 | 304.68 | 304.68 | 6,479,711 | +0.02(+0.01%) |
Mar 23, 2021 | 306.78 | 307.87 | 304.08 | 304.66 | 5,388,053 | -2.99(-0.97%) |
Mar 22, 2021 | 306.06 | 308.34 | 305.57 | 307.65 | 4,045,008 | +1.16(+0.38%) |
Mar 19, 2021 | 308.45 | 308.53 | 305.52 | 306.49 | 5,987,251 | -2.52(-0.82%) |
Mar 18, 2021 | 309.89 | 312.29 | 308.46 | 309.01 | 5,737,657 | -1.32(-0.43%) |
Mar 17, 2021 | 308.87 | 310.58 | 308.09 | 310.33 | 4,612,441 | +1.79(+0.58%) |
Mar 16, 2021 | 309.47 | 309.61 | 308.04 | 308.54 | 3,484,782 | -1.15(-0.37%) |
Mar 15, 2021 | 308.84 | 309.84 | 306.62 | 309.70 | 4,753,675 | +1.67(+0.54%) |
Mar 12, 2021 | 305.55 | 308.19 | 305.39 | 308.03 | 4,537,442 | +2.80(+0.92%) |
Mar 11, 2021 | 304.65 | 306.77 | 303.82 | 305.23 | 6,113,323 | +1.88(+0.62%) |
Mar 10, 2021 | 300.73 | 304.27 | 300.67 | 303.35 | 6,862,025 | +4.43(+1.48%) |
Mar 09, 2021 | 299.73 | 301.89 | 298.76 | 298.93 | 6,194,981 | +0.34(+0.11%) |
Mar 08, 2021 | 297.18 | 301.85 | 296.32 | 298.59 | 8,766,543 | +2.82(+0.95%) |
Mar 05, 2021 | 293.19 | 296.52 | 288.88 | 295.76 | 7,478,131 | +5.31(+1.83%) |
Mar 04, 2021 | 293.84 | 295.46 | 286.79 | 290.45 | 9,116,557 | -3.20(-1.09%) |
Mar 03, 2021 | 294.54 | 296.35 | 293.50 | 293.65 | 5,469,228 | -1.13(-0.38%) |
Mar 02, 2021 | 296.21 | 296.88 | 294.61 | 294.78 | 4,337,471 | -1.31(-0.44%) |
Mar 01, 2021 | 294.11 | 297.34 | 294.08 | 296.09 | 5,062,515 | +5.76(+1.98%) |
Feb 26, 2021 | 294.99 | 295.01 | 289.70 | 290.33 | 8,447,524 | -4.25(-1.44%) |
Feb 25, 2021 | 299.96 | 300.15 | 293.62 | 294.58 | 8,084,964 | -5.21(-1.74%) |
Feb 24, 2021 | 295.24 | 300.27 | 294.77 | 299.79 | 4,554,496 | +3.88(+1.31%) |
Feb 23, 2021 | 295.32 | 296.94 | 292.35 | 295.90 | 6,090,262 | +0.17(+0.06%) |
Feb 22, 2021 | 293.57 | 296.94 | 293.45 | 295.74 | 3,174,132 | +0.27(+0.09%) |
Feb 19, 2021 | 296.11 | 296.80 | 295.14 | 295.46 | 2,467,343 | -0.04(-0.01%) |
Feb 18, 2021 | 294.74 | 295.91 | 293.46 | 295.50 | 2,786,897 | -0.97(-0.33%) |
Feb 17, 2021 | 294.69 | 296.76 | 293.92 | 296.47 | 2,148,972 | +0.96(+0.32%) |
Feb 16, 2021 | 296.22 | 296.42 | 294.85 | 295.52 | 1,956,409 | +0.51(+0.17%) |
Feb 12, 2021 | 294.30 | 295.11 | 293.88 | 295.01 | 2,647,719 | +0.34(+0.11%) |
Feb 11, 2021 | 295.06 | 295.69 | 292.92 | 294.68 | 2,065,575 | +0.17(+0.06%) |
Feb 10, 2021 | 295.13 | 295.20 | 292.45 | 294.51 | 3,246,637 | +0.54(+0.18%) |
Feb 09, 2021 | 293.35 | 294.51 | 292.70 | 293.96 | 1,915,906 | +0.03(+0.01%) |
Feb 08, 2021 | 292.82 | 293.94 | 292.55 | 293.94 | 1,791,826 | +2.20(+0.75%) |
Feb 05, 2021 | 292.50 | 292.68 | 291.11 | 291.74 | 2,088,360 | +0.81(+0.28%) |
Feb 04, 2021 | 288.28 | 290.92 | 288.20 | 290.92 | 2,803,437 | +3.19(+1.11%) |
Feb 03, 2021 | 286.64 | 288.36 | 285.78 | 287.73 | 2,220,180 | +0.41(+0.14%) |
Feb 02, 2021 | 285.18 | 288.82 | 285.16 | 287.31 | 3,282,957 | +4.50(+1.59%) |