Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 453.10 | 454.11 | 450.70 | 450.96 | 406,576 | -2.25(-0.50%) |
Dec 30, 2021 | 455.52 | 457.74 | 452.78 | 453.21 | 339,862 | -2.38(-0.52%) |
Dec 29, 2021 | 455.42 | 457.25 | 452.81 | 455.60 | 372,468 | +0.04(+0.01%) |
Dec 28, 2021 | 459.49 | 459.71 | 454.32 | 455.56 | 550,740 | -3.21(-0.70%) |
Dec 27, 2021 | 450.75 | 458.77 | 450.75 | 458.77 | 520,538 | +9.46(+2.11%) |
Dec 23, 2021 | 447.68 | 451.07 | 447.22 | 449.31 | 306,149 | +2.44(+0.55%) |
Dec 22, 2021 | 440.92 | 447.15 | 439.76 | 446.87 | 364,661 | +5.28(+1.19%) |
Dec 21, 2021 | 434.98 | 442.00 | 430.74 | 441.59 | 498,516 | +11.60(+2.70%) |
Dec 20, 2021 | 429.04 | 431.23 | 426.84 | 430.00 | 578,640 | -5.11(-1.17%) |
Dec 17, 2021 | 431.86 | 439.05 | 429.84 | 435.11 | 417,774 | -1.52(-0.35%) |
Dec 16, 2021 | 451.79 | 452.10 | 433.81 | 436.62 | 636,391 | -13.04(-2.90%) |
Dec 15, 2021 | 438.52 | 450.35 | 434.16 | 449.66 | 504,480 | +11.59(+2.65%) |
Dec 14, 2021 | 439.82 | 442.62 | 432.95 | 438.07 | 604,251 | -7.29(-1.64%) |
Dec 13, 2021 | 452.83 | 453.92 | 444.88 | 445.36 | 452,996 | -6.63(-1.47%) |
Dec 10, 2021 | 449.31 | 452.49 | 447.15 | 451.99 | 411,278 | +7.21(+1.62%) |
Dec 09, 2021 | 449.68 | 452.54 | 444.41 | 444.78 | 335,252 | -5.85(-1.30%) |
Dec 08, 2021 | 448.04 | 450.96 | 444.86 | 450.62 | 329,617 | +2.99(+0.67%) |
Dec 07, 2021 | 440.62 | 448.49 | 440.62 | 447.64 | 513,964 | +15.62(+3.62%) |
Dec 06, 2021 | 429.16 | 433.17 | 423.69 | 432.01 | 531,664 | +3.64(+0.85%) |
Dec 03, 2021 | 437.84 | 438.61 | 423.20 | 428.37 | 1,042,798 | -8.11(-1.86%) |
Dec 02, 2021 | 428.05 | 438.48 | 427.27 | 436.48 | 852,015 | +4.65(+1.08%) |
Dec 01, 2021 | 443.65 | 446.97 | 431.51 | 431.83 | 571,971 | -8.03(-1.82%) |
Nov 30, 2021 | 442.77 | 446.31 | 436.08 | 439.86 | 687,950 | -4.38(-0.99%) |
Nov 29, 2021 | 440.09 | 445.52 | 438.64 | 444.24 | 599,598 | +9.86(+2.27%) |
Nov 26, 2021 | 438.72 | 441.89 | 432.54 | 434.38 | 575,276 | -10.01(-2.25%) |
Nov 24, 2021 | 438.31 | 444.57 | 435.83 | 444.39 | 444,948 | +3.66(+0.83%) |
Nov 23, 2021 | 440.80 | 442.75 | 435.00 | 440.73 | 1,383,643 | -2.02(-0.46%) |
Nov 22, 2021 | 450.91 | 455.56 | 442.45 | 442.75 | 895,558 | -6.71(-1.49%) |
Nov 19, 2021 | 448.80 | 451.38 | 447.23 | 449.46 | 1,203,425 | +2.60(+0.58%) |
Nov 18, 2021 | 446.45 | 447.54 | 442.26 | 446.86 | 451,571 | +3.19(+0.72%) |
Nov 17, 2021 | 444.94 | 446.35 | 442.86 | 443.67 | 1,296,458 | -1.88(-0.42%) |
Nov 16, 2021 | 440.52 | 446.16 | 439.96 | 445.54 | 319,776 | +4.60(+1.04%) |
Nov 15, 2021 | 443.05 | 443.62 | 438.57 | 440.95 | 417,293 | -0.59(-0.13%) |
Nov 12, 2021 | 437.68 | 442.21 | 437.10 | 441.54 | 373,363 | +5.23(+1.20%) |
Nov 11, 2021 | 437.33 | 437.53 | 435.80 | 436.31 | 276,049 | +2.35(+0.54%) |
Nov 10, 2021 | 438.74 | 433.96 | 1,628,533 | -8.26(-1.87%) | ||
Nov 09, 2021 | 444.39 | 444.96 | 439.74 | 442.22 | 361,871 | +0.15(+0.03%) |
Nov 08, 2021 | 442.12 | 444.29 | 441.40 | 442.08 | 335,853 | +1.83(+0.41%) |
Nov 05, 2021 | 441.79 | 443.46 | 437.64 | 440.25 | 357,058 | +1.48(+0.34%) |
Nov 04, 2021 | 434.23 | 439.71 | 433.57 | 438.76 | 313,449 | +6.18(+1.43%) |
Nov 03, 2021 | 430.40 | 433.31 | 428.35 | 432.58 | 309,070 | +2.59(+0.60%) |
Nov 02, 2021 | 427.51 | 430.88 | 427.51 | 429.99 | 324,139 | +2.92(+0.68%) |
Nov 01, 2021 | 426.78 | 427.26 | 424.39 | 427.07 | 379,732 | +0.51(+0.12%) |
Oct 29, 2021 | 420.60 | 426.83 | 420.31 | 426.56 | 287,449 | +1.94(+0.46%) |
Oct 28, 2021 | 422.27 | 425.26 | 421.86 | 424.63 | 265,564 | +4.29(+1.02%) |
Oct 27, 2021 | 422.51 | 423.74 | 420.24 | 420.33 | 294,589 | -1.59(-0.38%) |
Oct 26, 2021 | 424.20 | 421.93 | 382,983 | +0.56(+0.13%) | ||
Oct 25, 2021 | 421.04 | 422.73 | 419.42 | 421.37 | 271,829 | +1.97(+0.47%) |
Oct 22, 2021 | 420.79 | 422.83 | 417.79 | 419.40 | 279,678 | -1.79(-0.42%) |
Oct 21, 2021 | 418.27 | 421.50 | 417.10 | 421.19 | 418,752 | +1.81(+0.43%) |
Oct 20, 2021 | 420.77 | 421.43 | 417.45 | 419.38 | 723,920 | -0.82(-0.19%) |
Oct 19, 2021 | 417.63 | 420.65 | 416.59 | 420.20 | 377,565 | +3.83(+0.92%) |
Oct 18, 2021 | 410.42 | 416.55 | 409.62 | 416.36 | 339,682 | +3.85(+0.93%) |
Oct 15, 2021 | 411.42 | 412.65 | 410.14 | 412.51 | 404,577 | +2.88(+0.70%) |
Oct 14, 2021 | 405.32 | 409.92 | 404.84 | 409.63 | 606,310 | +8.69(+2.17%) |
Oct 13, 2021 | 399.65 | 401.23 | 397.82 | 400.95 | 618,899 | +3.34(+0.84%) |
Oct 12, 2021 | 400.63 | 400.86 | 396.87 | 397.61 | 231,581 | -0.94(-0.24%) |
Oct 11, 2021 | 398.90 | 403.93 | 398.40 | 398.55 | 261,720 | -2.24(-0.56%) |
Oct 08, 2021 | 404.42 | 404.42 | 400.35 | 400.79 | 253,411 | -1.90(-0.47%) |
Oct 07, 2021 | 402.25 | 405.87 | 401.78 | 402.69 | 1,685,428 | +4.28(+1.08%) |
Oct 06, 2021 | 391.60 | 398.77 | 390.27 | 398.40 | 1,928,004 | +2.73(+0.69%) |
Oct 05, 2021 | 391.31 | 397.91 | 391.04 | 395.67 | 484,316 | +5.63(+1.44%) |
Oct 04, 2021 | 397.93 | 397.93 | 387.16 | 390.04 | 888,773 | -9.70(-2.43%) |
Oct 01, 2021 | 396.08 | 400.89 | 391.70 | 399.74 | 699,564 | +5.47(+1.39%) |
Sep 30, 2021 | 398.81 | 400.70 | 394.34 | 394.27 | 471,598 | -2.20(-0.55%) |
Sep 29, 2021 | 399.40 | 400.97 | 395.92 | 396.47 | 700,528 | -0.91(-0.23%) |
Sep 28, 2021 | 404.78 | 405.59 | 397.17 | 397.38 | 1,477,104 | -12.82(-3.13%) |
Sep 27, 2021 | 410.82 | 411.51 | 407.61 | 410.20 | 382,233 | -4.06(-0.98%) |
Sep 24, 2021 | 411.47 | 414.94 | 411.00 | 414.26 | 1,686,749 | +0.04(+0.01%) |
Sep 23, 2021 | 411.00 | 415.23 | 409.61 | 414.22 | 363,653 | +5.28(+1.29%) |
Sep 22, 2021 | 405.11 | 410.25 | 403.56 | 408.93 | 333,739 | +5.96(+1.48%) |
Sep 21, 2021 | 405.29 | 406.10 | 401.38 | 402.97 | 349,095 | +0.21(+0.05%) |
Sep 20, 2021 | 403.71 | 406.29 | 397.38 | 402.77 | 2,324,886 | -7.87(-1.92%) |
Sep 17, 2021 | 415.52 | 415.52 | 409.75 | 410.64 | 335,556 | -5.59(-1.34%) |
Sep 16, 2021 | 413.98 | 416.67 | 412.10 | 416.23 | 250,381 | +0.70(+0.17%) |
Sep 15, 2021 | 412.88 | 415.79 | 410.68 | 415.53 | 307,944 | +3.52(+0.85%) |
Sep 14, 2021 | 414.35 | 415.22 | 410.85 | 412.01 | 1,663,402 | -0.52(-0.13%) |
Sep 13, 2021 | 415.35 | 416.29 | 409.85 | 412.53 | 1,216,100 | +0.03(+0.01%) |
Sep 10, 2021 | 419.06 | 420.05 | 412.13 | 412.50 | 388,186 | -4.17(-1.00%) |
Sep 09, 2021 | 418.29 | 419.84 | 416.54 | 416.67 | 250,755 | -1.36(-0.33%) |
Sep 08, 2021 | 420.46 | 420.47 | 415.27 | 418.03 | 371,661 | -2.44(-0.58%) |
Sep 07, 2021 | 421.33 | 421.82 | 418.74 | 420.47 | 412,617 | -0.44(-0.11%) |
Sep 03, 2021 | 418.41 | 421.79 | 418.41 | 420.91 | 264,977 | +2.02(+0.48%) |
Sep 02, 2021 | 420.33 | 420.88 | 417.00 | 418.89 | 329,136 | +0.32(+0.08%) |
Sep 01, 2021 | 419.73 | 421.46 | 418.28 | 418.57 | 548,943 | +0.27(+0.07%) |
Aug 31, 2021 | 420.81 | 420.94 | 417.69 | 418.30 | 1,828,017 | -2.57(-0.61%) |
Aug 30, 2021 | 417.82 | 421.41 | 417.82 | 420.87 | 380,373 | +4.13(+0.99%) |
Aug 27, 2021 | 412.68 | 417.10 | 412.19 | 416.74 | 237,080 | +4.72(+1.14%) |
Aug 26, 2021 | 414.15 | 415.14 | 411.54 | 412.02 | 253,151 | -2.43(-0.59%) |
Aug 25, 2021 | 415.19 | 416.38 | 413.62 | 414.45 | 466,352 | +0.03(+0.01%) |
Aug 24, 2021 | 414.73 | 415.68 | 414.00 | 414.42 | 336,473 | +0.59(+0.14%) |
Aug 23, 2021 | 409.55 | 414.33 | 409.55 | 413.83 | 386,440 | +5.73(+1.41%) |
Aug 20, 2021 | 404.74 | 408.48 | 403.88 | 408.10 | 456,350 | +5.10(+1.26%) |
Aug 19, 2021 | 397.62 | 404.64 | 397.16 | 403.00 | 416,985 | +3.01(+0.75%) |
Aug 18, 2021 | 404.32 | 405.89 | 399.61 | 399.99 | 338,902 | -5.18(-1.28%) |
Aug 17, 2021 | 406.22 | 406.73 | 402.47 | 405.17 | 382,436 | -3.49(-0.85%) |
Aug 16, 2021 | 406.69 | 408.71 | 402.78 | 408.66 | 312,251 | +0.75(+0.19%) |
Aug 13, 2021 | 406.36 | 408.18 | 405.83 | 407.90 | 208,519 | +1.84(+0.45%) |
Aug 12, 2021 | 403.41 | 406.34 | 401.83 | 406.06 | 223,360 | +2.19(+0.54%) |
Aug 11, 2021 | 405.87 | 406.26 | 401.62 | 403.88 | 1,226,608 | -0.35(-0.09%) |
Aug 10, 2021 | 408.14 | 408.71 | 403.22 | 404.23 | 389,124 | -3.07(-0.75%) |
Aug 09, 2021 | 408.73 | 409.13 | 406.50 | 407.30 | 228,307 | -1.00(-0.24%) |
Aug 06, 2021 | 407.55 | 408.81 | 406.85 | 408.30 | 237,885 | -0.64(-0.16%) |
Aug 05, 2021 | 407.33 | 409.12 | 406.14 | 408.93 | 202,429 | +2.57(+0.63%) |
Aug 04, 2021 | 405.35 | 407.34 | 403.96 | 406.37 | 387,755 | +1.01(+0.25%) |
Aug 03, 2021 | 404.03 | 405.52 | 400.74 | 405.36 | 300,066 | +2.25(+0.56%) |
Aug 02, 2021 | 405.93 | 406.85 | 402.75 | 403.11 | 470,725 | -1.00(-0.25%) |
Jul 30, 2021 | 401.73 | 404.64 | 401.46 | 404.11 | 262,316 | -0.55(-0.14%) |
Jul 29, 2021 | 402.64 | 406.09 | 402.08 | 404.66 | 609,204 | +1.99(+0.49%) |
Jul 28, 2021 | 402.35 | 404.25 | 398.65 | 402.67 | 374,987 | +0.42(+0.10%) |
Jul 27, 2021 | 406.06 | 406.06 | 396.79 | 402.25 | 1,717,821 | -4.43(-1.09%) |
Jul 26, 2021 | 405.83 | 407.24 | 404.39 | 406.68 | 323,293 | +0.10(+0.02%) |
Jul 23, 2021 | 404.90 | 406.99 | 403.34 | 406.58 | 438,785 | +3.95(+0.98%) |
Jul 22, 2021 | 400.69 | 403.13 | 400.69 | 402.63 | 332,990 | +2.66(+0.66%) |
Jul 21, 2021 | 396.14 | 400.06 | 395.27 | 399.97 | 1,508,271 | +4.04(+1.02%) |
Jul 20, 2021 | 391.58 | 398.21 | 389.28 | 395.93 | 927,168 | +6.33(+1.63%) |
Jul 19, 2021 | 389.45 | 391.11 | 386.69 | 389.60 | 747,777 | -4.77(-1.21%) |
Jul 16, 2021 | 399.38 | 400.82 | 393.90 | 394.38 | 423,841 | -3.64(-0.91%) |
Jul 15, 2021 | 401.23 | 401.23 | 395.62 | 398.01 | 503,357 | -3.66(-0.91%) |
Jul 14, 2021 | 403.07 | 404.66 | 400.37 | 401.67 | 402,277 | +1.73(+0.43%) |
Jul 13, 2021 | 398.36 | 403.01 | 397.79 | 399.93 | 1,408,545 | +0.86(+0.22%) |
Jul 12, 2021 | 400.96 | 401.11 | 397.88 | 399.07 | 1,265,539 | -0.04(-0.01%) |
Jul 09, 2021 | 395.22 | 399.49 | 394.48 | 399.11 | 292,551 | +3.74(+0.94%) |
Jul 08, 2021 | 392.37 | 396.57 | 390.45 | 395.38 | 572,602 | -3.89(-0.97%) |
Jul 07, 2021 | 400.44 | 400.82 | 396.16 | 399.27 | 1,107,636 | +1.53(+0.38%) |
Jul 06, 2021 | 396.58 | 399.24 | 393.85 | 397.74 | 409,176 | +1.96(+0.50%) |
Jul 02, 2021 | 393.31 | 396.15 | 392.94 | 395.78 | 387,337 | +4.71(+1.21%) |
Jul 01, 2021 | 390.54 | 391.48 | 388.58 | 391.06 | 441,423 | +0.13(+0.03%) |
Jun 30, 2021 | 391.66 | 391.96 | 389.96 | 390.93 | 510,523 | -1.28(-0.33%) |
Jun 29, 2021 | 389.50 | 392.31 | 388.82 | 392.22 | 795,115 | +2.78(+0.72%) |
Jun 28, 2021 | 386.75 | 389.88 | 386.75 | 389.43 | 449,165 | +4.11(+1.07%) |
Jun 25, 2021 | 386.23 | 386.26 | 384.35 | 385.33 | 291,104 | -0.09(-0.02%) |
Jun 24, 2021 | 385.43 | 386.79 | 384.64 | 385.42 | 355,119 | +2.62(+0.69%) |
Jun 23, 2021 | 383.07 | 384.28 | 382.18 | 382.79 | 261,951 | -0.26(-0.07%) |
Jun 22, 2021 | 379.35 | 383.20 | 378.82 | 383.06 | 347,021 | +3.64(+0.96%) |
Jun 21, 2021 | 376.18 | 379.62 | 373.33 | 379.41 | 598,584 | +3.35(+0.89%) |
Jun 18, 2021 | 377.17 | 378.83 | 375.29 | 376.07 | 938,407 | -3.03(-0.80%) |
Jun 17, 2021 | 372.95 | 380.56 | 372.77 | 379.10 | 1,444,750 | +4.83(+1.29%) |
Jun 16, 2021 | 376.18 | 377.37 | 370.26 | 374.27 | 566,272 | -1.58(-0.42%) |
Jun 15, 2021 | 378.33 | 378.33 | 375.02 | 375.85 | 311,868 | -2.60(-0.69%) |
Jun 14, 2021 | 374.95 | 378.45 | 373.81 | 378.45 | 309,018 | +4.13(+1.10%) |
Jun 11, 2021 | 372.40 | 374.44 | 371.94 | 374.32 | 283,424 | +2.28(+0.61%) |
Jun 10, 2021 | 369.36 | 372.27 | 368.46 | 372.04 | 375,738 | +3.32(+0.90%) |
Jun 09, 2021 | 370.69 | 371.12 | 368.64 | 368.73 | 186,820 | -0.20(-0.05%) |
Jun 08, 2021 | 370.20 | 371.95 | 367.38 | 368.92 | 237,897 | +0.65(+0.18%) |
Jun 07, 2021 | 367.53 | 368.47 | 366.58 | 368.27 | 515,699 | +0.51(+0.14%) |
Jun 04, 2021 | 363.38 | 368.26 | 363.38 | 367.77 | 349,965 | +6.82(+1.89%) |
Jun 03, 2021 | 361.79 | 363.10 | 359.00 | 360.94 | 394,103 | -3.91(-1.07%) |
Jun 02, 2021 | 363.57 | 366.22 | 362.78 | 364.85 | 384,491 | +2.07(+0.57%) |
Jun 01, 2021 | 366.08 | 366.56 | 361.88 | 362.78 | 450,806 | -1.63(-0.45%) |
May 28, 2021 | 364.96 | 366.65 | 364.24 | 364.42 | 230,197 | +0.98(+0.27%) |
May 27, 2021 | 364.60 | 365.96 | 363.29 | 363.44 | 242,678 | -1.54(-0.42%) |
May 26, 2021 | 365.16 | 366.10 | 363.76 | 364.98 | 264,697 | +0.71(+0.20%) |
May 25, 2021 | 365.80 | 366.46 | 363.51 | 364.26 | 273,019 | +0.12(+0.03%) |
May 24, 2021 | 360.79 | 365.44 | 360.75 | 364.14 | 754,755 | +6.23(+1.74%) |
May 21, 2021 | 361.64 | 362.28 | 357.62 | 357.92 | 278,114 | -1.72(-0.48%) |
May 20, 2021 | 354.14 | 360.83 | 353.94 | 359.64 | 319,036 | +6.98(+1.98%) |
May 19, 2021 | 345.60 | 352.81 | 345.25 | 352.66 | 343,273 | +1.23(+0.35%) |
May 18, 2021 | 355.16 | 356.24 | 351.27 | 351.43 | 401,206 | -2.32(-0.66%) |
May 17, 2021 | 354.48 | 354.63 | 350.37 | 353.75 | 343,159 | -2.68(-0.75%) |
May 14, 2021 | 352.43 | 357.57 | 351.42 | 356.43 | 336,307 | +8.07(+2.32%) |
May 13, 2021 | 347.98 | 351.63 | 345.52 | 348.36 | 509,847 | +3.91(+1.14%) |
May 12, 2021 | 349.30 | 351.36 | 343.58 | 344.45 | 869,875 | -10.44(-2.94%) |
May 11, 2021 | 348.00 | 355.72 | 346.81 | 354.89 | 823,643 | -0.31(-0.09%) |
May 10, 2021 | 363.19 | 363.19 | 355.10 | 355.21 | 459,498 | -9.43(-2.59%) |
May 07, 2021 | 364.88 | 367.08 | 363.20 | 364.63 | 311,333 | +3.46(+0.96%) |
May 06, 2021 | 358.67 | 361.32 | 355.15 | 361.17 | 496,741 | +2.19(+0.61%) |
May 05, 2021 | 362.72 | 363.89 | 358.33 | 358.98 | 345,469 | -1.08(-0.30%) |
May 04, 2021 | 364.46 | 364.46 | 355.92 | 360.05 | 752,349 | -7.45(-2.03%) |
May 03, 2021 | 370.70 | 371.46 | 366.58 | 367.50 | 537,959 | -1.48(-0.40%) |
Apr 30, 2021 | 370.53 | 372.58 | 368.16 | 368.98 | 378,595 | -5.38(-1.44%) |
Apr 29, 2021 | 378.63 | 378.63 | 370.54 | 374.36 | 408,606 | -1.15(-0.31%) |
Apr 28, 2021 | 377.20 | 377.34 | 374.91 | 375.52 | 395,435 | -3.00(-0.79%) |
Apr 27, 2021 | 380.50 | 380.52 | 377.43 | 378.51 | 499,355 | -1.33(-0.35%) |
Apr 26, 2021 | 376.90 | 380.05 | 376.90 | 379.85 | 446,145 | +3.05(+0.81%) |
Apr 23, 2021 | 372.01 | 378.16 | 372.01 | 376.79 | 234,655 | +5.41(+1.46%) |
Apr 22, 2021 | 374.42 | 376.86 | 369.64 | 371.38 | 602,531 | -3.49(-0.93%) |
Apr 21, 2021 | 370.14 | 375.06 | 369.41 | 374.86 | 669,706 | +3.91(+1.05%) |
Apr 20, 2021 | 373.99 | 375.59 | 368.92 | 370.96 | 491,711 | -3.80(-1.01%) |
Apr 19, 2021 | 376.68 | 378.48 | 372.52 | 374.75 | 377,336 | -3.57(-0.94%) |
Apr 16, 2021 | 379.85 | 379.85 | 376.87 | 378.33 | 329,662 | -0.59(-0.15%) |
Apr 15, 2021 | 376.25 | 379.14 | 376.25 | 378.92 | 426,492 | +6.33(+1.70%) |
Apr 14, 2021 | 376.87 | 377.34 | 371.84 | 372.58 | 502,591 | -4.08(-1.08%) |
Apr 13, 2021 | 374.01 | 376.87 | 373.61 | 376.66 | 451,117 | +4.01(+1.08%) |
Apr 12, 2021 | 372.85 | 373.80 | 370.53 | 372.65 | 370,327 | -1.23(-0.33%) |
Apr 09, 2021 | 369.38 | 374.04 | 368.50 | 373.88 | 328,538 | +3.08(+0.83%) |
Apr 08, 2021 | 368.44 | 370.80 | 368.05 | 370.80 | 430,123 | +5.56(+1.52%) |
Apr 07, 2021 | 363.70 | 365.92 | 362.28 | 365.24 | 263,297 | +1.31(+0.36%) |
Apr 06, 2021 | 364.14 | 366.12 | 362.41 | 363.93 | 266,544 | -0.66(-0.18%) |
Apr 05, 2021 | 360.86 | 365.27 | 360.02 | 364.58 | 543,402 | +6.34(+1.77%) |
Apr 01, 2021 | 355.57 | 358.37 | 355.33 | 358.24 | 414,452 | +7.32(+2.09%) |
Mar 31, 2021 | 347.52 | 353.30 | 347.52 | 350.92 | 446,978 | +5.72(+1.66%) |
Mar 30, 2021 | 345.17 | 345.80 | 342.14 | 345.20 | 288,230 | -2.20(-0.63%) |
Mar 29, 2021 | 349.23 | 350.18 | 345.41 | 347.40 | 440,791 | -2.63(-0.75%) |
Mar 26, 2021 | 341.92 | 350.41 | 341.72 | 350.04 | 374,509 | +8.15(+2.38%) |
Mar 25, 2021 | 339.86 | 342.96 | 336.91 | 341.88 | 448,482 | +0.08(+0.02%) |
Mar 24, 2021 | 349.21 | 349.25 | 341.81 | 341.81 | 372,626 | -5.32(-1.53%) |
Mar 23, 2021 | 350.73 | 351.98 | 346.15 | 347.13 | 309,553 | -2.64(-0.75%) |
Mar 22, 2021 | 344.94 | 351.53 | 344.79 | 349.77 | 901,183 | +6.27(+1.83%) |
Mar 19, 2021 | 344.05 | 345.93 | 341.01 | 343.50 | 414,994 | -0.20(-0.06%) |
Mar 18, 2021 | 350.03 | 350.81 | 343.25 | 343.70 | 493,463 | -11.38(-3.21%) |
Mar 17, 2021 | 351.77 | 356.97 | 348.82 | 355.09 | 589,346 | +0.11(+0.03%) |
Mar 16, 2021 | 355.61 | 358.67 | 352.96 | 354.98 | 657,636 | +1.89(+0.54%) |
Mar 15, 2021 | 349.14 | 353.16 | 347.93 | 353.08 | 453,632 | +4.30(+1.23%) |
Mar 12, 2021 | 347.12 | 348.82 | 344.61 | 348.78 | 410,901 | -2.56(-0.73%) |
Mar 11, 2021 | 348.03 | 353.21 | 348.03 | 351.34 | 551,250 | +8.47(+2.47%) |
Mar 10, 2021 | 347.86 | 348.84 | 342.63 | 342.87 | 658,929 | -1.46(-0.43%) |
Mar 09, 2021 | 340.43 | 346.50 | 339.72 | 344.34 | 1,101,782 | +12.69(+3.83%) |
Mar 08, 2021 | 340.00 | 342.13 | 331.36 | 331.64 | 794,218 | -8.78(-2.58%) |
Mar 05, 2021 | 339.21 | 341.34 | 327.92 | 340.43 | 1,037,026 | +5.42(+1.62%) |
Mar 04, 2021 | 342.66 | 344.94 | 330.72 | 335.01 | 1,170,281 | -8.77(-2.55%) |
Mar 03, 2021 | 352.55 | 353.21 | 343.34 | 343.77 | 566,995 | -9.70(-2.74%) |
Mar 02, 2021 | 360.73 | 361.12 | 353.23 | 353.47 | 452,539 | -6.36(-1.77%) |
Mar 01, 2021 | 354.21 | 360.22 | 352.64 | 359.83 | 683,729 | +11.49(+3.30%) |
Feb 26, 2021 | 349.36 | 353.38 | 344.44 | 348.34 | 675,249 | +2.47(+0.72%) |
Feb 25, 2021 | 356.60 | 358.89 | 344.58 | 345.87 | 691,311 | -13.34(-3.71%) |
Feb 24, 2021 | 352.41 | 359.60 | 348.64 | 359.21 | 686,826 | +4.88(+1.38%) |
Feb 23, 2021 | 349.81 | 356.47 | 342.30 | 354.33 | 1,175,827 | -2.03(-0.57%) |
Feb 22, 2021 | 360.61 | 361.60 | 356.10 | 356.37 | 499,629 | -8.89(-2.43%) |
Feb 19, 2021 | 367.03 | 367.72 | 363.54 | 365.26 | 308,969 | +0.44(+0.12%) |
Feb 18, 2021 | 362.56 | 365.49 | 360.06 | 364.82 | 372,599 | -1.68(-0.46%) |
Feb 17, 2021 | 367.15 | 367.40 | 362.51 | 366.50 | 455,505 | -3.97(-1.07%) |
Feb 16, 2021 | 373.39 | 373.97 | 368.99 | 370.47 | 434,659 | -1.44(-0.39%) |
Feb 12, 2021 | 369.10 | 372.08 | 367.70 | 371.90 | 304,261 | +2.08(+0.56%) |
Feb 11, 2021 | 368.07 | 370.00 | 366.57 | 369.82 | 568,420 | +3.99(+1.09%) |
Feb 10, 2021 | 368.17 | 368.59 | 362.74 | 365.83 | 401,710 | -0.65(-0.18%) |
Feb 09, 2021 | 365.32 | 367.74 | 365.32 | 366.49 | 567,521 | +0.12(+0.03%) |
Feb 08, 2021 | 364.10 | 366.42 | 363.49 | 366.37 | 415,670 | +4.15(+1.15%) |
Feb 05, 2021 | 363.70 | 363.70 | 360.98 | 362.22 | 372,113 | +0.07(+0.02%) |
Feb 04, 2021 | 358.11 | 362.15 | 357.15 | 362.15 | 386,497 | +5.98(+1.68%) |
Feb 03, 2021 | 358.72 | 358.95 | 355.08 | 356.17 | 426,983 | -1.32(-0.37%) |
Feb 02, 2021 | 355.77 | 358.37 | 355.09 | 357.49 | 462,672 | +5.61(+1.59%) |
Feb 01, 2021 | 347.30 | 353.36 | 344.90 | 351.88 | 714,008 | +8.62(+2.51%) |
Jan 29, 2021 | 349.78 | 350.87 | 341.26 | 343.26 | 1,013,897 | -8.15(-2.32%) |
Jan 28, 2021 | 351.52 | 356.65 | 350.38 | 351.41 | 480,241 | +1.86(+0.53%) |
Jan 27, 2021 | 354.84 | 355.67 | 346.46 | 349.56 | 1,382,053 | -7.16(-2.01%) |
Jan 26, 2021 | 359.17 | 359.53 | 356.04 | 356.72 | 812,458 | -1.14(-0.32%) |
Jan 25, 2021 | 359.76 | 361.07 | 349.22 | 357.86 | 803,306 | +2.39(+0.67%) |
Jan 22, 2021 | 354.74 | 356.81 | 354.12 | 355.47 | 472,817 | -1.05(-0.29%) |
Jan 21, 2021 | 354.53 | 357.44 | 352.38 | 356.51 | 466,349 | +4.08(+1.16%) |
Jan 20, 2021 | 348.63 | 353.42 | 348.63 | 352.43 | 502,895 | +6.55(+1.89%) |
Jan 19, 2021 | 344.04 | 346.54 | 342.93 | 345.88 | 514,396 | +4.26(+1.25%) |
Jan 15, 2021 | 344.86 | 346.54 | 340.82 | 341.62 | 531,868 | -3.63(-1.05%) |
Jan 14, 2021 | 348.37 | 349.48 | 344.77 | 345.26 | 428,486 | -2.17(-0.62%) |
Jan 13, 2021 | 345.99 | 348.73 | 345.43 | 347.43 | 495,461 | +1.73(+0.50%) |
Jan 12, 2021 | 346.23 | 346.79 | 342.23 | 345.70 | 1,863,167 | -0.51(-0.15%) |
Jan 11, 2021 | 346.54 | 348.78 | 344.36 | 346.20 | 680,339 | -2.98(-0.85%) |
Jan 08, 2021 | 348.83 | 350.46 | 345.41 | 349.18 | 552,337 | +2.53(+0.73%) |
Jan 07, 2021 | 340.62 | 347.42 | 340.57 | 346.65 | 571,078 | +9.60(+2.85%) |
Jan 06, 2021 | 338.15 | 343.36 | 336.02 | 337.06 | 798,966 | -5.69(-1.66%) |
Jan 05, 2021 | 339.11 | 342.89 | 339.07 | 342.75 | 456,031 | +2.80(+0.82%) |