Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 218.19 | 221.63 | 216.81 | 220.23 | 1,926,701 | +0.61(+0.28%) |
Feb 25, 2022 | 218.18 | 220.04 | 215.12 | 219.62 | 2,886,056 | +1.44(+0.66%) |
Feb 24, 2022 | 204.13 | 218.34 | 199.63 | 218.18 | 4,379,639 | +9.16(+4.38%) |
Feb 23, 2022 | 217.74 | 218.90 | 208.74 | 209.02 | 2,784,578 | -6.63(-3.07%) |
Feb 22, 2022 | 216.50 | 219.79 | 215.67 | 215.65 | 3,351,868 | -1.19(-0.55%) |
Feb 18, 2022 | 216.84 | 0 | -6.55(-2.93%) | |||
Feb 17, 2022 | 231.30 | 231.79 | 222.19 | 223.39 | 2,231,069 | -10.35(-4.43%) |
Feb 16, 2022 | 232.73 | 234.82 | 227.27 | 233.74 | 1,358,043 | +0.36(+0.15%) |
Feb 15, 2022 | 229.94 | 234.41 | 227.69 | 233.38 | 1,377,921 | +6.48(+2.86%) |
Feb 14, 2022 | 227.66 | 231.33 | 223.81 | 226.90 | 1,692,464 | -0.23(-0.10%) |
Feb 11, 2022 | 239.77 | 241.08 | 226.61 | 227.13 | 1,865,130 | -11.39(-4.78%) |
Feb 10, 2022 | 242.68 | 248.03 | 236.49 | 238.52 | 2,049,823 | -12.82(-5.10%) |
Feb 09, 2022 | 244.35 | 251.42 | 244.20 | 251.34 | 1,441,453 | +10.27(+4.26%) |
Feb 08, 2022 | 240.19 | 242.26 | 237.00 | 241.07 | 1,635,578 | +0.59(+0.25%) |
Feb 07, 2022 | 242.54 | 245.42 | 239.47 | 240.48 | 1,313,277 | -0.76(-0.32%) |
Feb 04, 2022 | 235.51 | 244.65 | 235.51 | 241.24 | 1,458,394 | +3.48(+1.46%) |
Feb 03, 2022 | 242.45 | 236.81 | 237.76 | 1,569,980 | -10.24(-4.13%) | |
Feb 02, 2022 | 250.93 | 252.34 | 245.86 | 248.00 | 1,430,668 | -1.77(-0.71%) |
Feb 01, 2022 | 250.89 | 250.96 | 244.56 | 249.77 | 1,468,008 | -0.02(-0.01%) |
Jan 31, 2022 | 239.71 | 249.91 | 249.79 | 1,415,680 | +10.25(+4.28%) | |
Jan 28, 2022 | 229.61 | 239.78 | 226.40 | 239.54 | 1,958,880 | +10.88(+4.76%) |
Jan 27, 2022 | 235.61 | 239.75 | 228.07 | 228.66 | 1,562,828 | -4.62(-1.98%) |
Jan 26, 2022 | 237.10 | 242.55 | 230.93 | 233.28 | 1,988,776 | -0.50(-0.21%) |
Jan 25, 2022 | 240.02 | 240.94 | 230.93 | 233.78 | 2,847,758 | -11.57(-4.72%) |
Jan 24, 2022 | 234.25 | 246.29 | 229.62 | 245.35 | 3,647,023 | +6.16(+2.58%) |
Jan 21, 2022 | 250.22 | 250.61 | 238.82 | 239.19 | 2,880,179 | -13.22(-5.24%) |
Jan 20, 2022 | 258.90 | 262.49 | 252.14 | 252.41 | 1,908,457 | -1.94(-0.76%) |
Jan 19, 2022 | 253.88 | 259.50 | 252.84 | 254.35 | 1,609,645 | +2.32(+0.92%) |
Jan 18, 2022 | 253.90 | 257.99 | 251.20 | 252.03 | 1,612,866 | -7.07(-2.73%) |
Jan 14, 2022 | 259.10 | 0 | -1.07(-0.41%) | |||
Jan 13, 2022 | 271.81 | 273.31 | 259.59 | 260.17 | 1,296,591 | -9.43(-3.50%) |
Jan 12, 2022 | 271.26 | 274.94 | 265.29 | 269.60 | 1,187,006 | -1.03(-0.38%) |
Jan 11, 2022 | 260.47 | 271.99 | 260.00 | 270.63 | 1,373,069 | +8.24(+3.14%) |
Jan 10, 2022 | 256.54 | 262.73 | 250.60 | 262.39 | 1,637,500 | +0.07(+0.03%) |
Jan 07, 2022 | 262.50 | 266.64 | 258.49 | 262.32 | 1,179,034 | -1.79(-0.68%) |
Jan 06, 2022 | 261.94 | 266.07 | 259.94 | 264.11 | 1,679,385 | -0.21(-0.08%) |
Jan 05, 2022 | 276.51 | 278.07 | 263.81 | 264.32 | 1,559,156 | -13.87(-4.99%) |
Jan 04, 2022 | 283.15 | 284.87 | 273.04 | 278.19 | 1,282,862 | -5.53(-1.95%) |
Jan 03, 2022 | 280.73 | 284.96 | 275.66 | 283.72 | 1,082,760 | +2.53(+0.90%) |
Dec 31, 2021 | 281.71 | 283.93 | 280.34 | 281.19 | 643,351 | -0.52(-0.18%) |
Dec 30, 2021 | 282.73 | 285.01 | 281.23 | 281.71 | 696,395 | -0.86(-0.30%) |
Dec 29, 2021 | 282.77 | 283.39 | 279.26 | 282.57 | 547,751 | -0.20(-0.07%) |
Dec 28, 2021 | 285.00 | 285.37 | 281.61 | 282.77 | 681,763 | -1.53(-0.54%) |
Dec 27, 2021 | 282.95 | 285.38 | 281.26 | 284.30 | 721,670 | +3.31(+1.18%) |
Dec 23, 2021 | 282.13 | 283.52 | 280.20 | 280.99 | 1,079,189 | -1.62(-0.57%) |
Dec 22, 2021 | 280.65 | 284.51 | 279.00 | 282.61 | 979,631 | +2.19(+0.78%) |
Dec 21, 2021 | 278.94 | 282.12 | 272.99 | 280.42 | 1,103,686 | +5.30(+1.93%) |
Dec 20, 2021 | 270.00 | 276.82 | 268.04 | 275.12 | 1,651,597 | -2.53(-0.91%) |
Dec 17, 2021 | 269.75 | 279.70 | 267.84 | 277.65 | 2,767,817 | +8.04(+2.98%) |
Dec 16, 2021 | 273.40 | 277.52 | 268.44 | 269.61 | 1,955,590 | -2.12(-0.78%) |
Dec 15, 2021 | 262.68 | 272.07 | 262.67 | 271.73 | 2,003,088 | +8.51(+3.23%) |
Dec 14, 2021 | 262.84 | 268.79 | 260.94 | 263.22 | 1,145,600 | -5.66(-2.11%) |
Dec 13, 2021 | 267.89 | 273.62 | 265.58 | 268.88 | 1,278,503 | -0.12(-0.04%) |
Dec 10, 2021 | 271.02 | 274.23 | 267.68 | 269.00 | 1,237,366 | +1.33(+0.50%) |
Dec 09, 2021 | 275.48 | 280.00 | 267.52 | 267.67 | 1,582,892 | -8.62(-3.12%) |
Dec 08, 2021 | 277.39 | 278.64 | 273.48 | 276.29 | 1,824,683 | -0.41(-0.15%) |
Dec 07, 2021 | 270.59 | 278.55 | 267.28 | 276.70 | 2,716,359 | +11.14(+4.19%) |
Dec 06, 2021 | 259.53 | 267.84 | 254.16 | 265.56 | 2,259,719 | +6.54(+2.52%) |
Dec 03, 2021 | 259.61 | 263.49 | 253.05 | 259.02 | 2,412,418 | +1.36(+0.53%) |
Dec 02, 2021 | 252.74 | 258.54 | 250.81 | 257.66 | 2,473,135 | +7.98(+3.20%) |
Dec 01, 2021 | 260.86 | 265.32 | 249.41 | 249.68 | 2,318,436 | -4.51(-1.77%) |
Nov 30, 2021 | 261.74 | 263.00 | 252.49 | 254.19 | 3,072,171 | -64.78(-20.31%) |
Nov 29, 2021 | 257.21 | 318.97 | 254.02 | 318.97 | 3,190,623 | +64.80(+25.49%) |
Nov 26, 2021 | 258.18 | 260.00 | 252.62 | 254.17 | 2,180,855 | -2.73(-1.06%) |
Nov 24, 2021 | 262.88 | 268.35 | 245.05 | 256.90 | 10,904,562 | -47.10(-15.49%) |
Nov 23, 2021 | 308.98 | 310.70 | 297.73 | 304.00 | 2,278,418 | -6.48(-2.09%) |
Nov 22, 2021 | 324.14 | 325.21 | 310.45 | 310.48 | 1,505,978 | -12.04(-3.73%) |
Nov 19, 2021 | 325.58 | 327.14 | 321.64 | 322.52 | 1,355,448 | +0.22(+0.07%) |
Nov 18, 2021 | 330.96 | 323.00 | 321.80 | 322.30 | 1,194,923 | -8.25(-2.50%) |
Nov 17, 2021 | 334.80 | 335.48 | 328.54 | 330.55 | 1,399,422 | -3.09(-0.93%) |
Nov 16, 2021 | 326.00 | 334.19 | 325.24 | 333.64 | 1,138,928 | +7.25(+2.22%) |
Nov 15, 2021 | 330.74 | 332.46 | 325.09 | 326.39 | 862,990 | -2.93(-0.89%) |
Nov 12, 2021 | 327.25 | 331.62 | 326.27 | 329.32 | 709,741 | +4.11(+1.26%) |
Nov 11, 2021 | 323.08 | 327.79 | 322.03 | 325.21 | 720,384 | +4.68(+1.46%) |
Nov 10, 2021 | 328.87 | 320.53 | 1,148,572 | -8.87(-2.69%) | ||
Nov 09, 2021 | 328.42 | 334.51 | 327.90 | 329.40 | 1,110,414 | +0.33(+0.10%) |
Nov 08, 2021 | 327.15 | 330.25 | 325.02 | 329.07 | 911,444 | +4.55(+1.40%) |
Nov 05, 2021 | 320.00 | 325.64 | 319.62 | 324.52 | 1,306,682 | +5.55(+1.74%) |
Nov 04, 2021 | 308.86 | 319.72 | 308.38 | 318.97 | 956,341 | +10.60(+3.44%) |
Nov 03, 2021 | 313.71 | 314.25 | 302.01 | 308.37 | 1,409,196 | -6.55(-2.08%) |
Nov 02, 2021 | 315.31 | 317.73 | 312.77 | 314.92 | 993,012 | -0.09(-0.03%) |
Nov 01, 2021 | 318.50 | 319.74 | 313.18 | 315.01 | 697,602 | -2.60(-0.82%) |
Oct 29, 2021 | 315.53 | 318.60 | 313.71 | 317.61 | 1,061,269 | +0.51(+0.16%) |
Oct 28, 2021 | 309.22 | 317.10 | 931,524 | +8.59(+2.78%) | ||
Oct 27, 2021 | 313.37 | 314.98 | 307.53 | 308.51 | 865,426 | -4.29(-1.37%) |
Oct 26, 2021 | 312.26 | 312.80 | 980,210 | +1.01(+0.32%) | ||
Oct 25, 2021 | 308.69 | 313.45 | 307.27 | 311.79 | 913,394 | +3.21(+1.04%) |
Oct 22, 2021 | 306.00 | 312.48 | 308.58 | 1,162,108 | +2.90(+0.95%) | |
Oct 21, 2021 | 298.25 | 306.35 | 298.11 | 305.68 | 1,099,442 | +7.04(+2.36%) |
Oct 20, 2021 | 297.81 | 299.19 | 295.39 | 298.64 | 915,146 | +1.95(+0.66%) |
Oct 19, 2021 | 294.54 | 297.55 | 292.34 | 296.69 | 849,476 | +4.02(+1.37%) |
Oct 18, 2021 | 290.21 | 293.04 | 289.36 | 292.67 | 766,360 | +1.38(+0.47%) |
Oct 15, 2021 | 290.81 | 291.88 | 289.35 | 291.29 | 931,739 | +2.12(+0.73%) |
Oct 14, 2021 | 286.85 | 289.94 | 286.01 | 289.17 | 799,294 | +5.67(+2.00%) |
Oct 13, 2021 | 278.67 | 284.48 | 278.67 | 283.50 | 883,051 | +7.59(+2.75%) |
Oct 12, 2021 | 275.30 | 278.38 | 275.11 | 275.91 | 1,117,107 | -0.63(-0.23%) |
Oct 11, 2021 | 276.65 | 280.30 | 276.41 | 276.54 | 681,011 | -2.40(-0.86%) |
Oct 08, 2021 | 284.05 | 284.36 | 278.73 | 278.94 | 797,433 | -4.08(-1.44%) |
Oct 07, 2021 | 280.13 | 285.44 | 280.13 | 283.02 | 909,469 | +5.60(+2.02%) |
Oct 06, 2021 | 272.95 | 278.66 | 271.75 | 277.42 | 940,587 | +1.44(+0.52%) |
Oct 05, 2021 | 274.93 | 278.85 | 274.93 | 275.98 | 953,707 | +3.05(+1.12%) |
Oct 04, 2021 | 282.87 | 283.99 | 271.09 | 272.93 | 1,747,784 | -11.13(-3.92%) |
Oct 01, 2021 | 283.80 | 286.51 | 279.79 | 284.06 | 1,245,767 | -1.11(-0.39%) |
Sep 30, 2021 | 290.33 | 292.57 | 284.96 | 285.17 | 1,668,484 | -2.82(-0.98%) |
Sep 29, 2021 | 290.42 | 292.88 | 286.90 | 287.99 | 1,162,959 | +0.14(+0.05%) |
Sep 28, 2021 | 288.64 | 291.59 | 283.75 | 287.85 | 1,835,805 | -6.21(-2.11%) |
Sep 27, 2021 | 294.00 | 295.29 | 289.34 | 294.06 | 1,677,129 | -0.61(-0.21%) |
Sep 24, 2021 | 290.50 | 295.34 | 290.50 | 294.67 | 1,067,759 | +2.51(+0.86%) |
Sep 23, 2021 | 287.86 | 293.32 | 287.40 | 292.16 | 1,061,663 | +5.74(+2.00%) |
Sep 22, 2021 | 283.88 | 288.78 | 283.66 | 286.42 | 1,054,821 | +3.23(+1.14%) |
Sep 21, 2021 | 285.72 | 286.17 | 282.09 | 283.19 | 719,919 | -0.41(-0.14%) |
Sep 20, 2021 | 282.52 | 285.45 | 279.84 | 283.60 | 1,168,576 | -4.55(-1.58%) |
Sep 17, 2021 | 290.87 | 292.20 | 286.54 | 288.15 | 2,113,743 | -2.53(-0.87%) |
Sep 16, 2021 | 287.11 | 291.21 | 285.22 | 290.68 | 1,433,215 | +4.06(+1.42%) |
Sep 15, 2021 | 280.58 | 287.30 | 278.56 | 286.62 | 1,430,056 | +7.27(+2.60%) |
Sep 14, 2021 | 282.19 | 282.93 | 278.62 | 279.35 | 1,278,827 | -1.93(-0.69%) |
Sep 13, 2021 | 284.51 | 286.29 | 278.46 | 281.28 | 1,517,924 | -3.15(-1.11%) |
Sep 10, 2021 | 288.66 | 290.59 | 284.12 | 284.43 | 1,566,741 | -3.25(-1.13%) |
Sep 09, 2021 | 289.81 | 292.50 | 285.70 | 287.68 | 1,444,791 | -1.88(-0.65%) |
Sep 08, 2021 | 286.45 | 289.81 | 284.80 | 289.56 | 1,504,342 | +2.11(+0.73%) |
Sep 07, 2021 | 290.76 | 290.89 | 284.48 | 287.45 | 2,177,277 | -1.30(-0.45%) |
Sep 03, 2021 | 286.70 | 293.00 | 284.50 | 288.75 | 1,819,609 | +1.28(+0.45%) |
Sep 02, 2021 | 306.50 | 306.84 | 285.35 | 287.47 | 5,475,489 | -15.77(-5.20%) |
Sep 01, 2021 | 311.80 | 315.46 | 300.79 | 303.24 | 3,082,877 | -6.85(-2.21%) |
Aug 31, 2021 | 313.13 | 314.29 | 309.11 | 310.09 | 1,567,017 | -3.30(-1.05%) |
Aug 30, 2021 | 316.94 | 318.72 | 310.16 | 313.39 | 1,414,421 | -2.25(-0.71%) |
Aug 27, 2021 | 314.23 | 318.23 | 310.15 | 315.64 | 1,840,676 | +5.45(+1.76%) |
Aug 26, 2021 | 317.20 | 324.00 | 308.02 | 310.19 | 5,485,245 | -32.08(-9.37%) |
Aug 25, 2021 | 342.52 | 343.56 | 339.33 | 342.27 | 1,497,586 | +1.20(+0.35%) |
Aug 24, 2021 | 338.98 | 344.39 | 338.48 | 341.07 | 1,032,321 | +4.31(+1.28%) |
Aug 23, 2021 | 336.00 | 338.27 | 334.02 | 336.76 | 1,253,048 | +2.38(+0.71%) |
Aug 20, 2021 | 331.65 | 335.27 | 330.55 | 334.38 | 860,391 | +4.03(+1.22%) |
Aug 19, 2021 | 322.70 | 332.37 | 322.46 | 330.35 | 1,226,381 | +6.83(+2.11%) |
Aug 18, 2021 | 323.57 | 326.06 | 322.23 | 323.52 | 913,663 | -1.18(-0.36%) |
Aug 17, 2021 | 328.56 | 328.89 | 322.58 | 324.70 | 1,086,488 | -5.48(-1.66%) |
Aug 16, 2021 | 332.31 | 332.67 | 326.65 | 330.18 | 924,124 | -2.60(-0.78%) |
Aug 13, 2021 | 333.94 | 334.00 | 330.25 | 332.78 | 754,468 | +0.73(+0.22%) |
Aug 12, 2021 | 327.40 | 332.42 | 325.58 | 332.05 | 884,440 | +3.41(+1.04%) |
Aug 11, 2021 | 332.00 | 333.57 | 325.35 | 328.64 | 1,021,185 | -2.64(-0.80%) |
Aug 10, 2021 | 332.85 | 335.67 | 328.77 | 331.28 | 874,893 | -1.49(-0.45%) |
Aug 09, 2021 | 333.17 | 333.88 | 330.29 | 332.77 | 763,054 | +0.00(+0.00%) |
Aug 06, 2021 | 327.46 | 334.06 | 326.67 | 332.77 | 856,913 | +3.95(+1.20%) |
Aug 05, 2021 | 331.10 | 331.50 | 326.75 | 328.82 | 1,342,821 | -0.27(-0.08%) |
Aug 04, 2021 | 328.00 | 331.12 | 326.02 | 329.09 | 1,380,229 | +1.48(+0.45%) |
Aug 03, 2021 | 323.03 | 328.19 | 320.85 | 327.61 | 1,043,158 | +5.54(+1.72%) |
Aug 02, 2021 | 321.41 | 324.13 | 319.15 | 322.07 | 914,030 | +0.94(+0.29%) |
Jul 30, 2021 | 318.30 | 321.73 | 317.00 | 321.13 | 1,311,526 | +0.63(+0.20%) |
Jul 29, 2021 | 313.68 | 322.68 | 312.68 | 320.50 | 1,457,096 | +7.37(+2.35%) |
Jul 28, 2021 | 309.41 | 314.09 | 306.07 | 313.13 | 1,024,428 | +4.88(+1.58%) |
Jul 27, 2021 | 314.04 | 314.37 | 304.31 | 308.25 | 1,076,586 | -5.37(-1.71%) |
Jul 26, 2021 | 312.00 | 313.96 | 309.81 | 313.62 | 903,724 | +0.97(+0.31%) |
Jul 23, 2021 | 310.19 | 314.92 | 309.30 | 312.65 | 1,066,809 | +4.14(+1.34%) |
Jul 22, 2021 | 302.87 | 309.33 | 302.05 | 308.51 | 1,083,494 | +6.73(+2.23%) |
Jul 21, 2021 | 294.82 | 302.11 | 294.42 | 301.78 | 877,232 | +5.66(+1.91%) |
Jul 20, 2021 | 287.90 | 298.63 | 285.92 | 296.12 | 1,169,631 | +8.81(+3.07%) |
Jul 19, 2021 | 289.51 | 290.00 | 284.42 | 287.31 | 1,048,069 | -6.02(-2.05%) |
Jul 16, 2021 | 296.78 | 297.63 | 293.08 | 293.33 | 698,216 | -1.46(-0.50%) |
Jul 15, 2021 | 297.48 | 298.00 | 292.06 | 294.79 | 839,751 | -2.31(-0.78%) |
Jul 14, 2021 | 298.50 | 300.73 | 296.14 | 297.10 | 1,052,453 | +0.68(+0.23%) |
Jul 13, 2021 | 292.44 | 297.22 | 290.93 | 296.42 | 1,051,141 | +4.49(+1.54%) |
Jul 12, 2021 | 297.62 | 298.70 | 290.31 | 291.93 | 888,470 | -3.45(-1.17%) |
Jul 09, 2021 | 294.03 | 296.96 | 290.49 | 295.38 | 1,027,843 | +0.91(+0.31%) |
Jul 08, 2021 | 291.81 | 296.13 | 290.04 | 294.47 | 1,180,959 | -1.64(-0.55%) |
Jul 07, 2021 | 296.65 | 298.43 | 293.46 | 296.11 | 999,349 | +0.51(+0.17%) |
Jul 06, 2021 | 298.19 | 301.00 | 294.12 | 295.60 | 1,446,365 | -2.14(-0.72%) |
Jul 02, 2021 | 295.03 | 298.31 | 295.03 | 297.74 | 667,429 | +4.04(+1.38%) |
Jul 01, 2021 | 291.78 | 295.22 | 290.61 | 293.70 | 757,907 | +1.80(+0.62%) |
Jun 30, 2021 | 296.67 | 296.87 | 290.93 | 291.90 | 977,836 | -5.84(-1.96%) |
Jun 29, 2021 | 292.36 | 298.14 | 290.13 | 297.74 | 1,146,424 | +4.38(+1.49%) |
Jun 28, 2021 | 290.22 | 295.00 | 289.27 | 293.36 | 994,281 | +4.62(+1.60%) |
Jun 25, 2021 | 288.86 | 289.89 | 285.60 | 288.74 | 1,943,454 | +1.78(+0.62%) |
Jun 24, 2021 | 286.71 | 289.10 | 285.88 | 286.96 | 817,291 | +3.29(+1.16%) |
Jun 23, 2021 | 286.61 | 286.65 | 282.68 | 283.67 | 922,920 | -2.40(-0.84%) |
Jun 22, 2021 | 283.46 | 286.41 | 282.79 | 286.07 | 881,096 | +2.85(+1.01%) |
Jun 21, 2021 | 278.47 | 283.50 | 275.87 | 283.22 | 1,189,932 | +5.24(+1.89%) |
Jun 18, 2021 | 275.52 | 281.13 | 275.01 | 277.98 | 1,627,643 | +1.64(+0.59%) |
Jun 17, 2021 | 272.16 | 278.80 | 271.15 | 276.34 | 1,893,973 | +2.63(+0.96%) |
Jun 16, 2021 | 277.00 | 278.31 | 271.26 | 273.71 | 1,207,896 | -3.05(-1.10%) |
Jun 15, 2021 | 281.26 | 281.71 | 275.97 | 276.76 | 1,151,701 | -3.76(-1.34%) |
Jun 14, 2021 | 278.29 | 281.28 | 276.76 | 280.52 | 1,177,052 | +3.01(+1.08%) |
Jun 11, 2021 | 278.50 | 281.36 | 277.13 | 277.51 | 985,847 | +0.01(+0.00%) |
Jun 10, 2021 | 275.31 | 280.11 | 274.34 | 277.50 | 1,444,299 | +2.00(+0.73%) |
Jun 09, 2021 | 280.99 | 280.99 | 275.20 | 275.50 | 1,245,794 | -3.16(-1.13%) |
Jun 08, 2021 | 281.99 | 283.39 | 278.25 | 278.66 | 809,025 | -0.23(-0.08%) |
Jun 07, 2021 | 283.97 | 283.97 | 276.11 | 278.89 | 1,431,392 | -5.89(-2.07%) |
Jun 04, 2021 | 277.97 | 285.33 | 275.86 | 284.78 | 1,138,779 | +10.31(+3.76%) |
Jun 03, 2021 | 276.15 | 278.67 | 271.70 | 274.47 | 1,468,631 | -5.20(-1.86%) |
Jun 02, 2021 | 280.84 | 284.00 | 278.35 | 279.67 | 937,644 | -1.63(-0.58%) |
Jun 01, 2021 | 287.00 | 287.41 | 280.01 | 281.30 | 1,206,067 | -4.56(-1.60%) |
May 28, 2021 | 287.00 | 291.50 | 282.15 | 285.86 | 1,948,492 | -0.81(-0.28%) |
May 27, 2021 | 290.25 | 291.17 | 284.80 | 286.67 | 2,369,330 | -5.84(-2.00%) |
May 26, 2021 | 288.72 | 293.49 | 288.09 | 292.51 | 1,192,440 | +3.04(+1.05%) |
May 25, 2021 | 288.28 | 291.48 | 287.06 | 289.47 | 1,119,895 | +1.99(+0.69%) |
May 24, 2021 | 285.29 | 288.51 | 283.83 | 287.48 | 923,099 | +5.80(+2.06%) |
May 21, 2021 | 283.63 | 285.00 | 279.33 | 281.68 | 996,278 | +0.52(+0.18%) |
May 20, 2021 | 275.21 | 282.97 | 275.21 | 281.16 | 971,218 | +7.19(+2.62%) |
May 19, 2021 | 267.63 | 274.71 | 266.79 | 273.97 | 821,359 | +1.22(+0.45%) |
May 18, 2021 | 276.35 | 276.98 | 272.56 | 272.75 | 811,972 | -2.03(-0.74%) |
May 17, 2021 | 275.00 | 275.61 | 270.35 | 274.78 | 755,061 | -2.85(-1.03%) |
May 14, 2021 | 272.52 | 278.82 | 270.16 | 277.63 | 1,154,548 | +7.91(+2.93%) |
May 13, 2021 | 270.94 | 273.70 | 267.22 | 269.72 | 1,289,742 | +0.18(+0.07%) |
May 12, 2021 | 271.95 | 275.09 | 267.34 | 269.54 | 984,139 | -7.88(-2.84%) |
May 11, 2021 | 269.00 | 280.56 | 265.75 | 277.42 | 933,173 | +1.37(+0.50%) |
May 10, 2021 | 285.89 | 286.00 | 275.88 | 276.05 | 839,208 | -9.71(-3.40%) |
May 07, 2021 | 285.66 | 292.64 | 283.90 | 285.76 | 799,813 | +1.41(+0.50%) |
May 06, 2021 | 280.49 | 284.72 | 277.79 | 284.35 | 1,131,090 | +3.27(+1.16%) |
May 05, 2021 | 280.21 | 282.00 | 277.68 | 281.08 | 839,435 | +1.35(+0.48%) |
May 04, 2021 | 284.23 | 284.23 | 274.50 | 279.73 | 1,051,947 | -7.77(-2.70%) |
May 03, 2021 | 292.99 | 293.50 | 286.07 | 287.50 | 644,723 | -4.41(-1.51%) |
Apr 30, 2021 | 294.55 | 295.47 | 290.50 | 291.91 | 732,100 | -4.37(-1.47%) |
Apr 29, 2021 | 301.50 | 301.50 | 293.79 | 296.28 | 906,891 | -2.95(-0.99%) |
Apr 28, 2021 | 298.07 | 299.56 | 296.18 | 299.23 | 908,348 | +1.36(+0.46%) |
Apr 27, 2021 | 299.41 | 299.97 | 294.25 | 297.87 | 812,670 | -1.47(-0.49%) |
Apr 26, 2021 | 294.67 | 300.76 | 294.40 | 299.34 | 833,410 | +4.07(+1.38%) |
Apr 23, 2021 | 289.47 | 296.57 | 289.12 | 295.27 | 1,073,500 | +7.27(+2.52%) |
Apr 22, 2021 | 287.54 | 292.24 | 285.72 | 288.00 | 1,721,019 | -0.87(-0.30%) |
Apr 21, 2021 | 285.76 | 289.73 | 284.15 | 288.87 | 893,458 | +2.51(+0.88%) |
Apr 20, 2021 | 288.16 | 289.05 | 282.82 | 286.36 | 967,338 | -3.84(-1.32%) |
Apr 19, 2021 | 297.27 | 299.46 | 288.85 | 290.20 | 939,250 | -9.96(-3.32%) |
Apr 16, 2021 | 300.18 | 301.36 | 296.58 | 300.16 | 861,300 | +1.30(+0.43%) |
Apr 15, 2021 | 299.78 | 303.69 | 298.22 | 298.86 | 1,103,481 | +4.51(+1.53%) |
Apr 14, 2021 | 297.24 | 301.41 | 293.79 | 294.35 | 881,144 | -1.00(-0.34%) |
Apr 13, 2021 | 295.34 | 298.66 | 293.12 | 295.35 | 1,007,844 | +0.85(+0.29%) |
Apr 12, 2021 | 294.00 | 296.25 | 293.00 | 294.50 | 1,378,606 | -3.07(-1.03%) |
Apr 09, 2021 | 292.56 | 297.90 | 290.38 | 297.57 | 1,032,700 | +4.14(+1.41%) |
Apr 08, 2021 | 290.00 | 297.76 | 288.64 | 293.43 | 1,220,409 | +7.31(+2.55%) |
Apr 07, 2021 | 286.83 | 287.59 | 283.24 | 286.12 | 718,673 | +0.62(+0.22%) |
Apr 06, 2021 | 286.86 | 288.63 | 284.65 | 285.50 | 898,549 | -2.82(-0.98%) |
Apr 05, 2021 | 285.74 | 289.42 | 284.29 | 288.32 | 950,897 | +4.42(+1.56%) |
Apr 01, 2021 | 277.84 | 285.64 | 277.84 | 283.90 | 1,509,400 | +6.75(+2.44%) |
Mar 31, 2021 | 269.79 | 279.66 | 269.65 | 277.15 | 1,666,147 | +8.72(+3.25%) |
Mar 30, 2021 | 268.18 | 271.90 | 264.47 | 268.43 | 904,448 | -2.35(-0.87%) |
Mar 29, 2021 | 266.97 | 273.10 | 265.50 | 270.78 | 1,311,185 | +1.77(+0.66%) |
Mar 26, 2021 | 261.35 | 269.22 | 260.88 | 269.01 | 1,642,200 | +6.82(+2.60%) |
Mar 25, 2021 | 262.21 | 263.34 | 257.32 | 262.19 | 906,166 | -0.99(-0.38%) |
Mar 24, 2021 | 270.00 | 270.97 | 262.97 | 263.18 | 1,191,663 | -5.82(-2.16%) |
Mar 23, 2021 | 268.91 | 274.83 | 267.01 | 269.00 | 1,313,553 | +3.04(+1.14%) |
Mar 22, 2021 | 261.03 | 269.29 | 261.03 | 265.96 | 1,863,436 | +4.46(+1.71%) |
Mar 19, 2021 | 261.79 | 265.21 | 258.85 | 261.50 | 2,320,300 | -1.94(-0.74%) |
Mar 18, 2021 | 265.56 | 271.00 | 263.14 | 263.44 | 1,355,698 | -9.40(-3.45%) |
Mar 17, 2021 | 272.02 | 275.31 | 265.09 | 272.84 | 1,092,236 | -2.17(-0.79%) |
Mar 16, 2021 | 275.21 | 277.70 | 272.01 | 275.01 | 1,041,306 | +1.99(+0.73%) |
Mar 15, 2021 | 267.98 | 273.75 | 266.30 | 273.02 | 865,227 | +4.91(+1.83%) |
Mar 12, 2021 | 270.07 | 272.00 | 264.40 | 268.11 | 926,000 | -6.25(-2.28%) |
Mar 11, 2021 | 270.92 | 276.00 | 269.02 | 274.36 | 2,029,284 | +10.72(+4.07%) |
Mar 10, 2021 | 269.57 | 271.75 | 262.32 | 263.64 | 1,420,269 | -0.33(-0.13%) |
Mar 09, 2021 | 262.24 | 266.43 | 260.03 | 263.97 | 2,708,440 | +10.87(+4.29%) |
Mar 08, 2021 | 265.21 | 268.28 | 252.60 | 253.10 | 1,623,235 | -14.29(-5.34%) |
Mar 05, 2021 | 270.33 | 270.33 | 255.02 | 267.39 | 1,835,500 | +1.95(+0.73%) |
Mar 04, 2021 | 266.80 | 273.28 | 263.02 | 265.44 | 1,810,212 | -3.86(-1.43%) |
Mar 03, 2021 | 275.70 | 276.82 | 267.04 | 269.30 | 1,409,102 | -8.62(-3.10%) |
Mar 02, 2021 | 285.55 | 286.90 | 277.33 | 277.92 | 1,267,228 | -6.35(-2.23%) |