Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 194.88 | 197.60 | 192.01 | 193.64 | 26,117,400 | -1.49(-0.76%) |
May 27, 2022 | 191.36 | 195.33 | 189.80 | 195.13 | 22,564,788 | +3.50(+1.83%) |
May 26, 2022 | 182.88 | 192.83 | 182.26 | 191.63 | 23,049,248 | +7.80(+4.24%) |
May 25, 2022 | 180.40 | 185.45 | 179.32 | 183.83 | 28,024,948 | +2.55(+1.41%) |
May 24, 2022 | 180.55 | 183.68 | 176.11 | 181.28 | 50,383,600 | -14.95(-7.62%) |
May 23, 2022 | 195.19 | 196.99 | 191.24 | 196.23 | 24,900,066 | +2.69(+1.39%) |
May 20, 2022 | 194.97 | 197.91 | 187.87 | 193.54 | 31,473,612 | +2.25(+1.18%) |
May 19, 2022 | 191.20 | 195.29 | 189.60 | 191.29 | 24,437,974 | -0.95(-0.49%) |
May 18, 2022 | 200.00 | 201.00 | 191.63 | 192.24 | 23,941,808 | -10.38(-5.12%) |
May 17, 2022 | 202.12 | 205.46 | 198.36 | 202.62 | 24,867,072 | +2.58(+1.29%) |
May 16, 2022 | 197.05 | 205.37 | 195.93 | 200.04 | 27,243,324 | +1.42(+0.71%) |
May 13, 2022 | 192.58 | 199.89 | 191.28 | 198.62 | 24,549,980 | +7.38(+3.86%) |
May 12, 2022 | 187.05 | 198.05 | 184.78 | 191.24 | 38,243,540 | +2.50(+1.32%) |
May 11, 2022 | 196.32 | 200.67 | 188.27 | 188.74 | 31,142,444 | -8.91(-4.51%) |
May 10, 2022 | 199.51 | 202.96 | 194.19 | 197.65 | 34,444,768 | +1.44(+0.73%) |
May 09, 2022 | 199.84 | 202.57 | 195.58 | 196.21 | 36,324,768 | -7.56(-3.71%) |
May 06, 2022 | 207.34 | 209.38 | 201.02 | 203.77 | 34,747,184 | -4.51(-2.17%) |
May 05, 2022 | 218.74 | 220.17 | 206.25 | 208.28 | 41,122,520 | -15.13(-6.77%) |
May 04, 2022 | 210.65 | 224.30 | 206.96 | 223.41 | 42,329,480 | +11.38(+5.37%) |
May 03, 2022 | 210.45 | 214.90 | 208.09 | 212.03 | 41,539,512 | +0.90(+0.43%) |
May 02, 2022 | 201.16 | 211.88 | 200.99 | 211.13 | 49,889,448 | +10.66(+5.32%) |
Apr 29, 2022 | 204.46 | 212.48 | 199.90 | 200.47 | 49,240,916 | -5.26(-2.56%) |
Apr 28, 2022 | 202.92 | 208.53 | 192.90 | 205.73 | 100,830,424 | +30.78(+17.59%) |
Apr 27, 2022 | 174.43 | 181.21 | 169.00 | 174.95 | 70,751,432 | -6.00(-3.32%) |
Apr 26, 2022 | 186.63 | 187.19 | 179.50 | 180.95 | 31,688,100 | -6.04(-3.23%) |
Apr 25, 2022 | 182.73 | 187.18 | 181.66 | 186.99 | 29,267,330 | +2.88(+1.56%) |
Apr 22, 2022 | 190.37 | 192.72 | 183.27 | 184.11 | 36,434,556 | -3.96(-2.11%) |
Apr 21, 2022 | 201.60 | 202.97 | 185.58 | 188.07 | 50,001,204 | -12.35(-6.16%) |
Apr 20, 2022 | 213.60 | 214.16 | 198.92 | 200.42 | 43,010,816 | -16.89(-7.77%) |
Apr 19, 2022 | 210.52 | 218.43 | 209.00 | 217.31 | 20,086,434 | +6.54(+3.10%) |
Apr 18, 2022 | 210.00 | 213.38 | 208.30 | 210.77 | 16,562,431 | +0.59(+0.28%) |
Apr 14, 2022 | 214.89 | 214.99 | 210.00 | 210.18 | 18,379,624 | -4.81(-2.24%) |
Apr 13, 2022 | 211.82 | 216.61 | 211.33 | 214.99 | 19,223,276 | +0.85(+0.40%) |
Apr 12, 2022 | 220.24 | 222.03 | 213.13 | 214.14 | 20,118,560 | -2.32(-1.07%) |
Apr 11, 2022 | 218.42 | 220.61 | 215.22 | 216.46 | 20,500,080 | -5.87(-2.64%) |
Apr 08, 2022 | 222.38 | 225.13 | 220.03 | 222.33 | 18,375,916 | -0.62(-0.28%) |
Apr 07, 2022 | 223.93 | 225.52 | 218.56 | 222.95 | 21,029,654 | -0.35(-0.16%) |
Apr 06, 2022 | 226.91 | 228.99 | 221.41 | 223.30 | 28,976,518 | -8.54(-3.68%) |
Apr 05, 2022 | 234.08 | 236.86 | 231.02 | 231.84 | 29,719,768 | -2.05(-0.88%) |
Apr 04, 2022 | 225.98 | 234.35 | 225.86 | 233.89 | 28,089,680 | +9.04(+4.02%) |
Apr 01, 2022 | 224.55 | 227.28 | 222.70 | 224.85 | 19,545,050 | +2.49(+1.12%) |
Mar 31, 2022 | 228.45 | 228.49 | 222.26 | 222.36 | 24,196,738 | -5.49(-2.41%) |
Mar 30, 2022 | 228.91 | 231.15 | 226.71 | 227.85 | 25,578,370 | -2.01(-0.87%) |
Mar 29, 2022 | 226.07 | 230.88 | 225.29 | 229.86 | 31,402,876 | +6.27(+2.80%) |
Mar 28, 2022 | 222.13 | 224.04 | 219.54 | 223.59 | 26,217,536 | +1.77(+0.80%) |
Mar 25, 2022 | 220.51 | 225.50 | 218.89 | 221.82 | 40,039,136 | +2.25(+1.02%) |
Mar 24, 2022 | 215.00 | 220.67 | 214.79 | 219.57 | 31,482,840 | +6.11(+2.86%) |
Mar 23, 2022 | 213.33 | 216.80 | 212.16 | 213.46 | 23,709,630 | -3.19(-1.47%) |
Mar 22, 2022 | 211.37 | 219.46 | 210.18 | 216.65 | 32,034,856 | +5.16(+2.44%) |
Mar 21, 2022 | 214.50 | 214.71 | 207.63 | 211.49 | 30,126,216 | -5.00(-2.31%) |
Mar 18, 2022 | 206.70 | 216.80 | 206.00 | 216.49 | 52,131,720 | +8.65(+4.16%) |
Mar 17, 2022 | 201.70 | 208.04 | 201.11 | 207.84 | 29,476,180 | +4.21(+2.07%) |
Mar 16, 2022 | 194.70 | 203.73 | 194.52 | 203.63 | 40,626,884 | +11.60(+6.04%) |
Mar 15, 2022 | 190.80 | 192.28 | 185.91 | 192.03 | 31,880,106 | +5.40(+2.89%) |
Mar 14, 2022 | 187.03 | 192.29 | 185.82 | 186.63 | 31,000,100 | -0.98(-0.52%) |
Mar 11, 2022 | 192.63 | 193.56 | 186.67 | 187.61 | 34,694,684 | -7.59(-3.89%) |
Mar 10, 2022 | 194.84 | 196.28 | 191.07 | 195.20 | 24,819,940 | -3.30(-1.66%) |
Mar 09, 2022 | 195.74 | 199.10 | 193.92 | 198.50 | 31,870,696 | +8.21(+4.31%) |
Mar 08, 2022 | 187.85 | 196.70 | 186.11 | 190.29 | 37,451,336 | +2.82(+1.50%) |
Mar 07, 2022 | 200.79 | 200.79 | 187.28 | 187.47 | 38,507,612 | -12.59(-6.29%) |
Mar 04, 2022 | 202.37 | 205.89 | 198.79 | 200.06 | 32,146,748 | -2.91(-1.43%) |
Mar 03, 2022 | 209.01 | 209.08 | 201.42 | 202.97 | 27,163,250 | -5.14(-2.47%) |
Mar 02, 2022 | 204.77 | 209.15 | 202.02 | 208.11 | 29,426,772 | +4.62(+2.27%) |
Mar 01, 2022 | 209.87 | 211.75 | 202.22 | 203.49 | 27,060,420 | -7.54(-3.57%) |
Feb 28, 2022 | 207.68 | 213.15 | 206.83 | 211.03 | 34,180,972 | +0.55(+0.26%) |
Feb 25, 2022 | 204.94 | 211.32 | 206.50 | 210.48 | 37,627,552 | +2.88(+1.39%) |
Feb 24, 2022 | 191.06 | 208.35 | 190.22 | 207.60 | 49,868,472 | +9.15(+4.61%) |
Feb 23, 2022 | 204.16 | 206.94 | 198.05 | 198.45 | 44,364,268 | -3.63(-1.80%) |
Feb 22, 2022 | 202.34 | 207.48 | 200.06 | 202.08 | 39,801,064 | -4.08(-1.98%) |
Feb 18, 2022 | 206.16 | 0 | -1.55(-0.75%) | |||
Feb 17, 2022 | 214.02 | 217.50 | 207.16 | 207.71 | 38,640,432 | -8.83(-4.08%) |
Feb 16, 2022 | 212.41 | 217.46 | 212.36 | 216.54 | 45,794,392 | -3.65(-1.66%) |
Feb 15, 2022 | 220.47 | 221.15 | 215.06 | 220.19 | 42,611,296 | +2.49(+1.15%) |
Feb 14, 2022 | 219.31 | 221.00 | 214.78 | 217.70 | 38,122,548 | -1.85(-0.84%) |
Feb 11, 2022 | 228.46 | 230.42 | 218.77 | 219.55 | 46,157,228 | -8.52(-3.74%) |
Feb 10, 2022 | 228.27 | 235.00 | 226.70 | 228.07 | 49,199,808 | -3.93(-1.69%) |
Feb 09, 2022 | 224.20 | 233.37 | 222.21 | 232.00 | 86,461,584 | +11.82(+5.37%) |
Feb 08, 2022 | 220.85 | 225.77 | 216.15 | 220.18 | 94,638,792 | -7.00(-3.08%) |
Feb 07, 2022 | 237.70 | 238.30 | 224.01 | 227.18 | 88,393,568 | -9.91(-4.18%) |
Feb 04, 2022 | 234.97 | 242.61 | 230.11 | 237.09 | 89,420,312 | -0.67(-0.28%) |
Feb 03, 2022 | 244.65 | 235.75 | 237.76 | 187,911,712 | -85.24(-26.39%) | |
Feb 02, 2022 | 327.82 | 328.00 | 316.88 | 323.00 | 56,690,240 | +4.00(+1.25%) |
Feb 01, 2022 | 314.55 | 319.66 | 312.12 | 319.00 | 17,902,072 | +17.29(+5.73%) |
Jan 28, 2022 | 295.62 | 301.90 | 293.03 | 301.71 | 21,877,302 | +6.58(+2.23%) |
Jan 27, 2022 | 297.75 | 301.71 | 294.26 | 295.13 | 21,797,122 | +0.50(+0.17%) |
Jan 26, 2022 | 307.01 | 307.51 | 290.85 | 294.63 | 28,295,650 | -5.52(-1.84%) |
Jan 25, 2022 | 299.95 | 306.23 | 297.58 | 300.15 | 25,022,226 | -8.56(-2.77%) |
Jan 24, 2022 | 297.84 | 309.53 | 289.01 | 308.71 | 38,878,700 | +5.54(+1.83%) |
Jan 21, 2022 | 314.81 | 318.31 | 303.04 | 303.17 | 28,711,116 | -13.39(-4.23%) |
Jan 20, 2022 | 323.90 | 327.82 | 315.98 | 316.56 | 16,841,788 | -3.03(-0.95%) |
Jan 19, 2022 | 319.58 | 327.10 | 319.33 | 319.59 | 20,792,372 | +1.44(+0.45%) |
Jan 18, 2022 | 323.29 | 324.21 | 317.64 | 318.15 | 22,646,018 | -13.75(-4.14%) |
Jan 14, 2022 | 331.90 | 0 | +5.42(+1.66%) | |||
Jan 13, 2022 | 334.98 | 335.63 | 325.76 | 326.48 | 14,775,191 | -6.78(-2.03%) |
Jan 12, 2022 | 335.18 | 336.37 | 330.03 | 333.26 | 14,103,939 | -1.11(-0.33%) |
Jan 11, 2022 | 326.78 | 334.63 | 325.28 | 334.37 | 16,216,254 | +6.30(+1.92%) |
Jan 10, 2022 | 325.31 | 328.34 | 315.43 | 328.07 | 24,924,388 | -3.72(-1.12%) |
Jan 07, 2022 | 332.74 | 337.00 | 328.88 | 331.79 | 14,722,135 | -0.67(-0.20%) |
Jan 06, 2022 | 322.82 | 339.17 | 322.72 | 332.46 | 27,966,032 | +8.29(+2.56%) |
Jan 05, 2022 | 333.02 | 335.76 | 323.84 | 324.17 | 20,548,448 | -12.36(-3.67%) |
Jan 04, 2022 | 339.95 | 343.08 | 331.87 | 336.53 | 15,989,661 | -2.54(-0.75%) |
Jan 03, 2022 | 338.30 | 341.08 | 336.35 | 339.07 | 14,538,379 | -6.05(-1.75%) |
Dec 31, 2021 | 343.02 | 345.11 | 333.64 | 345.11 | 12,870,484 | -0.89(-0.26%) |
Dec 30, 2021 | 344.00 | 347.22 | 343.22 | 346.00 | 10,575,228 | +3.06(+0.89%) |
Dec 29, 2021 | 346.91 | 349.69 | 341.64 | 342.94 | 10,731,740 | -3.28(-0.95%) |
Dec 28, 2021 | 346.63 | 352.71 | 345.20 | 346.22 | 16,686,875 | +0.04(+0.01%) |
Dec 27, 2021 | 338.85 | 347.87 | 338.01 | 346.18 | 17,756,384 | +10.94(+3.26%) |
Dec 23, 2021 | 330.10 | 336.67 | 328.36 | 335.24 | 13,987,941 | +4.79(+1.45%) |
Dec 22, 2021 | 333.80 | 334.51 | 328.26 | 330.45 | 16,745,282 | -3.88(-1.16%) |
Dec 21, 2021 | 326.41 | 336.19 | 323.75 | 334.33 | 16,112,119 | +8.88(+2.73%) |
Dec 20, 2021 | 329.77 | 333.79 | 307.42 | 325.45 | 17,869,092 | -8.34(-2.50%) |
Dec 17, 2021 | 332.80 | 337.11 | 330.69 | 333.79 | 40,012,636 | -1.11(-0.33%) |
Dec 16, 2021 | 338.98 | 344.46 | 333.74 | 334.90 | 22,602,780 | -6.76(-1.98%) |
Dec 15, 2021 | 332.49 | 342.11 | 325.74 | 341.66 | 24,648,732 | +7.92(+2.37%) |
Dec 14, 2021 | 328.05 | 335.70 | 327.65 | 333.74 | 20,441,200 | +21.31(+6.82%) |
Dec 13, 2021 | 330.95 | 341.09 | 312.43 | 312.43 | 22,826,872 | -10.38(-3.21%) |
Dec 10, 2021 | 332.55 | 335.03 | 322.81 | 322.81 | 14,528,114 | -7.01(-2.13%) |
Dec 09, 2021 | 329.54 | 336.13 | 328.00 | 329.82 | 16,865,370 | -0.74(-0.22%) |
Dec 08, 2021 | 325.00 | 332.75 | 323.07 | 330.56 | 19,916,116 | +7.75(+2.40%) |
Dec 07, 2021 | 321.57 | 336.19 | 321.00 | 322.81 | 18,781,046 | +4.94(+1.55%) |
Dec 06, 2021 | 308.13 | 320.09 | 306.34 | 317.87 | 21,742,230 | +11.03(+3.59%) |
Dec 03, 2021 | 313.73 | 313.75 | 299.50 | 306.84 | 27,510,992 | -3.55(-1.14%) |
Dec 02, 2021 | 311.40 | 311.61 | 307.20 | 310.39 | 24,360,334 | +18.64(+6.39%) |
Dec 01, 2021 | 330.29 | 330.50 | 291.75 | 291.75 | 30,331,328 | -32.71(-10.08%) |
Nov 30, 2021 | 335.00 | 335.81 | 323.43 | 324.46 | 25,350,680 | -13.57(-4.01%) |
Nov 29, 2021 | 336.89 | 340.67 | 336.79 | 338.03 | 16,630,120 | +4.91(+1.47%) |
Nov 26, 2021 | 335.80 | 337.75 | 331.90 | 333.12 | 14,750,737 | -6.76(-1.99%) |
Nov 24, 2021 | 336.00 | 341.78 | 332.88 | 339.88 | 13,566,341 | +3.69(+1.10%) |
Nov 23, 2021 | 338.93 | 341.40 | 336.37 | 336.19 | 17,212,070 | +8.09(+2.47%) |
Nov 22, 2021 | 349.05 | 353.83 | 328.10 | 328.10 | 27,105,312 | -17.20(-4.98%) |
Nov 19, 2021 | 342.20 | 352.10 | 339.90 | 345.30 | 26,488,540 | +6.44(+1.90%) |
Nov 18, 2021 | 339.72 | 339.30 | 338.02 | 338.86 | 17,468,596 | -1.91(-0.56%) |
Nov 17, 2021 | 344.24 | 347.30 | 340.10 | 340.77 | 13,587,212 | -2.19(-0.64%) |
Nov 16, 2021 | 343.83 | 346.65 | 340.87 | 342.96 | 18,115,656 | -4.60(-1.32%) |
Nov 15, 2021 | 344.34 | 353.65 | 343.20 | 347.56 | 25,059,310 | +7.56(+2.22%) |
Nov 12, 2021 | 330.18 | 341.86 | 329.78 | 340.00 | 25,414,458 | +12.26(+3.74%) |
Nov 11, 2021 | 329.82 | 332.46 | 327.00 | 327.74 | 12,449,662 | -1.96(-0.59%) |
Nov 10, 2021 | 332.49 | 329.70 | 21,948,984 | -8.92(-2.63%) | ||
Nov 08, 2021 | 344.42 | 344.79 | 338.34 | 338.62 | 18,319,616 | -2.81(-0.82%) |
Nov 05, 2021 | 340.31 | 346.79 | 339.64 | 341.43 | 26,919,172 | +5.45(+1.62%) |
Nov 04, 2021 | 334.01 | 337.27 | 332.65 | 335.98 | 22,466,250 | +4.36(+1.31%) |
Nov 03, 2021 | 327.49 | 332.15 | 323.20 | 331.62 | 20,769,360 | +3.54(+1.08%) |
Nov 02, 2021 | 331.38 | 334.79 | 323.80 | 328.08 | 28,346,530 | -1.90(-0.58%) |
Nov 01, 2021 | 326.04 | 333.33 | 332.51 | 329.98 | 31,505,616 | +6.41(+1.98%) |
Oct 29, 2021 | 320.19 | 326.00 | 323.57 | 37,059,384 | +6.74(+2.13%) | |
Oct 28, 2021 | 312.99 | 325.52 | 316.83 | 50,762,820 | +4.61(+1.48%) | |
Oct 27, 2021 | 314.19 | 319.25 | 312.06 | 312.22 | 29,958,192 | -3.59(-1.14%) |
Oct 26, 2021 | 328.26 | 315.81 | 65,612,960 | -12.88(-3.92%) | ||
Oct 25, 2021 | 320.30 | 329.56 | 328.69 | 38,277,256 | +4.08(+1.26%) | |
Oct 22, 2021 | 326.35 | 321.11 | 324.61 | 35,224,548 | -17.27(-5.05%) | |
Oct 21, 2021 | 340.27 | 342.31 | 337.80 | 341.88 | 16,233,930 | +1.10(+0.32%) |
Oct 20, 2021 | 343.45 | 343.98 | 339.45 | 340.78 | 13,631,045 | +0.79(+0.23%) |
Oct 19, 2021 | 339.64 | 342.46 | 337.28 | 339.99 | 18,774,520 | +4.65(+1.39%) |
Oct 18, 2021 | 328.95 | 335.89 | 327.50 | 335.34 | 21,571,192 | +10.58(+3.26%) |
Oct 15, 2021 | 328.68 | 329.07 | 322.51 | 324.76 | 21,596,962 | -3.73(-1.14%) |
Oct 14, 2021 | 328.36 | 330.52 | 327.10 | 328.49 | 14,380,933 | +3.95(+1.22%) |
Oct 13, 2021 | 326.97 | 327.00 | 322.66 | 324.54 | 14,791,038 | +0.77(+0.24%) |
Oct 12, 2021 | 323.03 | 324.38 | 317.37 | 323.77 | 31,646,832 | -1.68(-0.52%) |
Oct 11, 2021 | 327.63 | 330.46 | 325.31 | 325.45 | 14,706,598 | -4.60(-1.39%) |
Oct 08, 2021 | 331.51 | 333.40 | 328.80 | 330.05 | 15,946,286 | +0.83(+0.25%) |
Oct 07, 2021 | 337.00 | 338.84 | 328.98 | 329.22 | 28,291,676 | -4.42(-1.32%) |
Oct 06, 2021 | 329.74 | 334.38 | 325.80 | 333.64 | 26,434,444 | +0.68(+0.20%) |
Oct 05, 2021 | 328.58 | 335.18 | 326.16 | 332.96 | 35,363,052 | +6.65(+2.04%) |
Oct 04, 2021 | 335.53 | 335.94 | 322.70 | 326.31 | 42,836,608 | -16.70(-4.87%) |
Oct 01, 2021 | 341.61 | 345.02 | 338.64 | 343.01 | 14,905,363 | +3.62(+1.07%) |
Sep 30, 2021 | 340.45 | 342.80 | 338.15 | 339.39 | 16,543,363 | -0.22(-0.06%) |
Sep 29, 2021 | 343.15 | 345.23 | 338.88 | 339.61 | 14,440,816 | -1.04(-0.31%) |
Sep 28, 2021 | 347.97 | 349.60 | 338.92 | 340.65 | 21,697,800 | -12.93(-3.66%) |
Sep 27, 2021 | 349.80 | 355.15 | 347.08 | 353.58 | 15,202,540 | +0.62(+0.18%) |
Sep 24, 2021 | 343.24 | 354.35 | 342.37 | 352.96 | 18,802,044 | +7.00(+2.02%) |
Sep 23, 2021 | 345.36 | 349.67 | 343.01 | 345.96 | 21,799,520 | +2.75(+0.80%) |
Sep 22, 2021 | 347.23 | 349.84 | 340.69 | 343.21 | 43,658,036 | -14.27(-3.99%) |
Sep 21, 2021 | 358.50 | 360.04 | 355.19 | 357.48 | 11,746,644 | +1.78(+0.50%) |
Sep 20, 2021 | 359.30 | 361.03 | 349.80 | 355.70 | 19,809,144 | -9.02(-2.47%) |
Sep 17, 2021 | 371.40 | 371.41 | 361.59 | 364.72 | 26,298,994 | -8.34(-2.24%) |
Sep 16, 2021 | 372.79 | 373.56 | 369.71 | 373.06 | 11,926,898 | -0.86(-0.23%) |
Sep 15, 2021 | 377.00 | 377.56 | 367.67 | 373.92 | 17,937,104 | -2.61(-0.69%) |
Sep 14, 2021 | 377.40 | 378.59 | 375.11 | 376.53 | 8,959,222 | +0.02(+0.01%) |
Sep 13, 2021 | 381.68 | 381.75 | 374.35 | 376.51 | 13,024,628 | -2.35(-0.62%) |
Sep 10, 2021 | 381.36 | 383.79 | 378.26 | 378.86 | 11,565,324 | +0.86(+0.23%) |
Sep 09, 2021 | 377.64 | 379.83 | 376.56 | 378.00 | 9,096,919 | +0.43(+0.11%) |
Sep 08, 2021 | 380.16 | 380.87 | 374.80 | 377.57 | 11,063,660 | -4.61(-1.21%) |
Sep 07, 2021 | 375.88 | 382.96 | 373.15 | 382.18 | 10,796,210 | +5.92(+1.57%) |
Sep 03, 2021 | 374.75 | 377.16 | 373.11 | 376.26 | 7,511,381 | +0.98(+0.26%) |
Sep 02, 2021 | 381.50 | 381.75 | 374.06 | 375.28 | 14,835,201 | -6.77(-1.77%) |
Sep 01, 2021 | 379.59 | 384.33 | 378.81 | 382.05 | 11,565,485 | +2.67(+0.70%) |
Aug 31, 2021 | 379.95 | 382.76 | 378.80 | 379.38 | 12,343,688 | -1.28(-0.34%) |
Aug 30, 2021 | 372.56 | 381.49 | 370.55 | 380.66 | 13,563,578 | +8.03(+2.15%) |
Aug 27, 2021 | 365.10 | 373.74 | 364.08 | 372.63 | 11,219,144 | +8.25(+2.26%) |
Aug 26, 2021 | 368.38 | 369.44 | 364.13 | 364.38 | 7,886,627 | -4.01(-1.09%) |
Aug 25, 2021 | 365.60 | 370.86 | 365.40 | 368.39 | 9,683,034 | +2.88(+0.79%) |
Aug 24, 2021 | 363.66 | 367.96 | 361.84 | 365.51 | 9,232,428 | +2.16(+0.59%) |
Aug 23, 2021 | 359.44 | 365.69 | 359.10 | 363.35 | 10,938,209 | +3.99(+1.11%) |
Aug 20, 2021 | 354.60 | 359.99 | 353.31 | 359.36 | 8,697,716 | +4.24(+1.19%) |
Aug 19, 2021 | 351.35 | 357.57 | 351.00 | 355.12 | 12,002,336 | -0.33(-0.09%) |
Aug 18, 2021 | 356.25 | 359.86 | 355.15 | 355.45 | 10,038,341 | -2.91(-0.81%) |
Aug 17, 2021 | 362.98 | 364.65 | 355.07 | 358.36 | 12,326,325 | -8.21(-2.24%) |
Aug 16, 2021 | 362.52 | 366.95 | 357.38 | 366.57 | 11,229,986 | +3.39(+0.93%) |
Aug 13, 2021 | 362.97 | 364.66 | 361.48 | 363.18 | 7,782,145 | +0.60(+0.17%) |
Aug 12, 2021 | 358.45 | 363.00 | 357.11 | 362.58 | 7,176,832 | +2.62(+0.73%) |
Aug 11, 2021 | 362.10 | 362.36 | 357.81 | 359.96 | 8,398,760 | -1.17(-0.32%) |
Aug 10, 2021 | 361.83 | 364.10 | 359.04 | 361.13 | 7,468,396 | -0.48(-0.13%) |
Aug 09, 2021 | 363.76 | 365.77 | 360.75 | 361.61 | 7,790,909 | -1.88(-0.52%) |
Aug 06, 2021 | 361.40 | 365.15 | 361.39 | 363.49 | 9,000,384 | +0.52(+0.14%) |
Aug 05, 2021 | 359.64 | 363.90 | 356.90 | 362.97 | 10,243,293 | +4.05(+1.13%) |
Aug 04, 2021 | 352.42 | 360.47 | 351.51 | 358.92 | 14,176,235 | +7.68(+2.19%) |
Aug 03, 2021 | 352.73 | 353.77 | 347.70 | 351.24 | 12,401,949 | -0.71(-0.20%) |
Aug 02, 2021 | 358.10 | 359.40 | 350.74 | 351.95 | 13,172,278 | -4.35(-1.22%) |
Jul 30, 2021 | 354.00 | 360.73 | 352.94 | 356.30 | 15,976,241 | -2.11(-0.59%) |
Jul 29, 2021 | 361.00 | 365.52 | 356.74 | 358.41 | 33,384,346 | -14.87(-3.98%) |
Jul 28, 2021 | 374.56 | 377.55 | 366.93 | 373.28 | 29,576,220 | +5.47(+1.49%) |
Jul 27, 2021 | 371.91 | 373.15 | 364.55 | 367.81 | 15,684,228 | -4.65(-1.25%) |
Jul 26, 2021 | 369.58 | 374.44 | 368.22 | 372.46 | 14,925,562 | +2.67(+0.72%) |
Jul 23, 2021 | 360.91 | 375.33 | 357.19 | 369.79 | 33,694,336 | +18.60(+5.30%) |
Jul 22, 2021 | 346.68 | 351.54 | 345.21 | 351.19 | 12,344,455 | +4.96(+1.43%) |
Jul 21, 2021 | 341.50 | 346.52 | 341.25 | 346.23 | 9,343,258 | +4.57(+1.34%) |
Jul 20, 2021 | 338.80 | 343.45 | 334.50 | 341.66 | 11,018,663 | +4.71(+1.40%) |
Jul 19, 2021 | 337.57 | 339.79 | 334.54 | 336.95 | 14,369,019 | -4.21(-1.23%) |
Jul 16, 2021 | 344.91 | 345.99 | 340.14 | 341.16 | 11,026,093 | -3.30(-0.96%) |
Jul 15, 2021 | 349.23 | 349.24 | 340.22 | 344.46 | 14,773,837 | -3.20(-0.92%) |
Jul 14, 2021 | 354.56 | 355.20 | 346.73 | 347.66 | 13,891,554 | -4.43(-1.26%) |
Jul 13, 2021 | 351.50 | 358.49 | 348.80 | 352.09 | 11,449,722 | -1.07(-0.30%) |
Jul 12, 2021 | 351.23 | 354.19 | 349.64 | 353.16 | 10,014,740 | +2.74(+0.78%) |
Jul 09, 2021 | 345.32 | 350.71 | 345.26 | 350.42 | 13,018,694 | +4.77(+1.38%) |
Jul 08, 2021 | 345.73 | 348.33 | 342.56 | 345.65 | 14,433,586 | -4.84(-1.38%) |
Jul 07, 2021 | 355.26 | 356.49 | 350.00 | 350.49 | 14,216,258 | -2.29(-0.65%) |
Jul 06, 2021 | 356.50 | 358.79 | 349.18 | 352.78 | 13,485,426 | -1.92(-0.54%) |
Jul 02, 2021 | 355.10 | 356.44 | 352.62 | 354.70 | 11,524,614 | +0.31(+0.09%) |
Jul 01, 2021 | 346.82 | 354.67 | 346.50 | 354.39 | 17,134,892 | +6.68(+1.92%) |
Jun 30, 2021 | 352.17 | 352.92 | 347.17 | 347.71 | 15,099,802 | -4.18(-1.19%) |
Jun 29, 2021 | 356.27 | 356.74 | 349.05 | 351.89 | 21,413,944 | -3.75(-1.05%) |
Jun 28, 2021 | 342.46 | 358.14 | 341.77 | 355.64 | 29,265,660 | +14.27(+4.18%) |
Jun 25, 2021 | 342.59 | 344.12 | 339.68 | 341.37 | 14,594,492 | -1.81(-0.53%) |
Jun 24, 2021 | 341.85 | 344.90 | 341.79 | 343.18 | 12,325,264 | +2.59(+0.76%) |
Jun 23, 2021 | 339.35 | 343.42 | 338.20 | 340.59 | 14,816,145 | +1.56(+0.46%) |
Jun 22, 2021 | 332.68 | 339.92 | 332.60 | 339.03 | 15,335,592 | +6.74(+2.03%) |
Jun 21, 2021 | 331.09 | 332.92 | 327.65 | 332.29 | 11,335,376 | +2.63(+0.80%) |
Jun 18, 2021 | 334.53 | 336.15 | 329.00 | 329.66 | 23,039,588 | -6.85(-2.04%) |
Jun 17, 2021 | 330.49 | 337.98 | 330.15 | 336.51 | 17,791,536 | +5.43(+1.64%) |
Jun 16, 2021 | 336.70 | 337.55 | 328.72 | 331.08 | 17,218,456 | -5.67(-1.68%) |
Jun 15, 2021 | 336.99 | 339.92 | 335.03 | 336.75 | 15,789,231 | -0.02(-0.01%) |
Jun 14, 2021 | 331.90 | 336.82 | 329.81 | 336.77 | 12,248,324 | +5.51(+1.66%) |
Jun 11, 2021 | 332.58 | 332.83 | 328.93 | 331.26 | 13,587,990 | -1.20(-0.36%) |
Jun 10, 2021 | 330.79 | 333.94 | 328.55 | 332.46 | 13,235,832 | +2.21(+0.67%) |
Jun 09, 2021 | 335.74 | 336.80 | 330.00 | 330.25 | 13,725,410 | -3.43(-1.03%) |
Jun 08, 2021 | 336.70 | 338.30 | 332.24 | 333.68 | 14,578,171 | -2.90(-0.86%) |
Jun 07, 2021 | 329.48 | 337.69 | 328.93 | 336.58 | 20,134,016 | +6.23(+1.89%) |
Jun 04, 2021 | 325.90 | 332.45 | 325.18 | 330.35 | 13,289,485 | +4.31(+1.32%) |
Jun 03, 2021 | 325.78 | 327.38 | 323.48 | 326.04 | 12,607,906 | -3.11(-0.94%) |
Jun 02, 2021 | 330.38 | 331.87 | 327.12 | 329.15 | 11,653,049 | +0.02(+0.01%) |