Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 316.57 | 318.85 | 314.16 | 316.60 | 4,538,648 | -1.79(-0.56%) |
May 27, 2022 | 313.58 | 318.45 | 313.36 | 318.39 | 2,892,248 | +5.39(+1.72%) |
May 26, 2022 | 309.65 | 314.27 | 309.60 | 313.00 | 3,408,911 | +4.96(+1.61%) |
May 25, 2022 | 304.88 | 309.25 | 304.37 | 308.05 | 4,809,608 | +1.81(+0.59%) |
May 24, 2022 | 303.53 | 306.96 | 300.70 | 306.23 | 5,483,707 | +0.53(+0.17%) |
May 23, 2022 | 302.33 | 306.48 | 301.82 | 305.71 | 4,674,042 | +6.16(+2.06%) |
May 20, 2022 | 301.82 | 302.09 | 293.66 | 299.55 | 4,833,120 | -0.01(-0.01%) |
May 19, 2022 | 298.55 | 302.59 | 297.32 | 299.57 | 4,007,220 | -2.27(-0.75%) |
May 18, 2022 | 310.12 | 310.29 | 300.76 | 301.83 | 3,820,170 | -11.05(-3.53%) |
May 17, 2022 | 312.62 | 313.14 | 309.40 | 312.88 | 3,466,002 | +4.13(+1.34%) |
May 16, 2022 | 307.73 | 311.42 | 305.80 | 308.75 | 3,858,057 | +0.53(+0.17%) |
May 13, 2022 | 306.40 | 308.99 | 304.99 | 308.22 | 4,429,379 | +4.39(+1.44%) |
May 12, 2022 | 302.84 | 305.54 | 298.94 | 303.83 | 7,095,933 | -0.78(-0.26%) |
May 11, 2022 | 307.75 | 311.89 | 304.33 | 304.62 | 9,796,419 | -3.22(-1.05%) |
May 10, 2022 | 312.31 | 313.37 | 305.19 | 307.84 | 8,063,171 | -0.74(-0.24%) |
May 09, 2022 | 310.85 | 312.18 | 307.40 | 308.58 | 8,171,575 | -6.19(-1.97%) |
May 06, 2022 | 313.49 | 316.28 | 310.63 | 314.76 | 11,127,958 | -1.12(-0.35%) |
May 05, 2022 | 323.14 | 323.54 | 312.70 | 315.88 | 9,480,961 | -9.90(-3.04%) |
May 04, 2022 | 317.38 | 326.34 | 315.85 | 325.78 | 11,048,900 | +8.93(+2.82%) |
May 03, 2022 | 316.78 | 318.93 | 314.80 | 316.85 | 6,325,629 | +0.49(+0.15%) |
May 02, 2022 | 315.99 | 317.89 | 310.36 | 316.36 | 9,636,003 | +1.00(+0.32%) |
Apr 29, 2022 | 322.94 | 324.48 | 314.79 | 315.36 | 6,790,882 | -9.18(-2.83%) |
Apr 28, 2022 | 320.67 | 325.73 | 318.04 | 324.54 | 6,248,018 | +5.99(+1.88%) |
Apr 27, 2022 | 319.37 | 322.35 | 316.68 | 318.55 | 7,206,100 | +0.56(+0.17%) |
Apr 26, 2022 | 323.33 | 324.31 | 317.83 | 318.00 | 7,955,829 | -7.76(-2.38%) |
Apr 25, 2022 | 321.82 | 326.25 | 318.71 | 325.75 | 7,114,775 | +2.19(+0.68%) |
Apr 22, 2022 | 331.28 | 331.35 | 323.06 | 323.56 | 7,170,792 | -9.03(-2.72%) |
Apr 21, 2022 | 338.57 | 339.45 | 332.09 | 332.60 | 5,612,665 | -3.65(-1.09%) |
Apr 20, 2022 | 335.80 | 337.72 | 335.05 | 336.25 | 5,932,173 | +2.31(+0.69%) |
Apr 19, 2022 | 329.32 | 334.54 | 329.29 | 333.94 | 4,450,120 | +4.80(+1.46%) |
Apr 18, 2022 | 328.92 | 331.03 | 327.74 | 329.14 | 4,111,318 | -0.18(-0.05%) |
Apr 14, 2022 | 331.64 | 333.57 | 329.28 | 329.32 | 4,369,559 | -1.29(-0.39%) |
Apr 13, 2022 | 326.72 | 330.89 | 326.57 | 330.61 | 3,769,290 | +3.38(+1.03%) |
Apr 12, 2022 | 329.32 | 331.56 | 326.06 | 327.22 | 4,706,646 | -0.94(-0.29%) |
Apr 11, 2022 | 330.23 | 331.87 | 327.72 | 328.16 | 5,555,023 | -3.99(-1.20%) |
Apr 08, 2022 | 330.56 | 333.82 | 329.55 | 332.15 | 4,743,763 | +1.34(+0.40%) |
Apr 07, 2022 | 328.71 | 331.89 | 326.91 | 330.81 | 4,810,104 | +1.17(+0.35%) |
Apr 06, 2022 | 328.53 | 330.90 | 327.68 | 329.64 | 5,674,213 | -1.52(-0.46%) |
Apr 05, 2022 | 332.58 | 335.67 | 330.36 | 331.16 | 4,529,630 | -2.77(-0.83%) |
Apr 04, 2022 | 332.41 | 333.98 | 330.87 | 333.94 | 4,001,868 | +1.18(+0.35%) |
Apr 01, 2022 | 332.89 | 333.08 | 330.11 | 332.76 | 3,723,374 | +1.13(+0.34%) |
Mar 31, 2022 | 335.69 | 336.16 | 331.56 | 331.63 | 4,159,084 | -5.06(-1.50%) |
Mar 30, 2022 | 336.72 | 337.98 | 335.08 | 336.69 | 4,086,058 | -0.81(-0.24%) |
Mar 29, 2022 | 337.21 | 338.21 | 334.78 | 337.50 | 4,984,362 | +3.33(+1.00%) |
Mar 28, 2022 | 332.51 | 334.18 | 330.25 | 334.18 | 3,096,651 | +0.91(+0.27%) |
Mar 25, 2022 | 332.56 | 334.01 | 331.02 | 333.27 | 3,354,526 | +1.42(+0.43%) |
Mar 24, 2022 | 329.39 | 331.85 | 328.39 | 331.85 | 3,720,377 | +3.49(+1.06%) |
Mar 23, 2022 | 330.60 | 331.26 | 328.31 | 328.36 | 4,284,760 | -4.52(-1.36%) |
Mar 22, 2022 | 331.91 | 333.44 | 331.66 | 332.88 | 4,632,226 | +2.58(+0.78%) |
Mar 21, 2022 | 331.42 | 332.68 | 328.25 | 330.30 | 4,527,535 | -1.67(-0.50%) |
Mar 18, 2022 | 328.56 | 332.21 | 327.63 | 331.98 | 6,174,474 | +2.40(+0.73%) |
Mar 17, 2022 | 324.32 | 329.71 | 324.00 | 329.57 | 6,321,176 | +3.90(+1.20%) |
Mar 16, 2022 | 323.60 | 325.73 | 319.17 | 325.67 | 10,033,359 | +4.93(+1.54%) |
Mar 15, 2022 | 316.74 | 321.37 | 315.89 | 320.74 | 6,964,749 | +5.84(+1.85%) |
Mar 14, 2022 | 316.50 | 319.22 | 313.68 | 314.90 | 5,908,373 | +0.05(+0.02%) |
Mar 11, 2022 | 318.75 | 320.30 | 314.54 | 314.85 | 7,256,988 | -1.99(-0.63%) |
Mar 10, 2022 | 314.19 | 317.55 | 313.57 | 316.85 | 3,469,423 | -1.23(-0.39%) |
Mar 09, 2022 | 317.81 | 319.64 | 316.33 | 318.08 | 4,884,288 | +6.55(+2.10%) |
Mar 08, 2022 | 313.39 | 319.03 | 311.07 | 311.52 | 8,582,992 | -1.85(-0.59%) |
Mar 07, 2022 | 319.80 | 319.89 | 313.25 | 313.38 | 6,892,396 | -7.63(-2.38%) |
Mar 04, 2022 | 319.23 | 321.38 | 317.51 | 321.01 | 6,324,705 | -1.58(-0.49%) |
Mar 03, 2022 | 325.05 | 326.37 | 321.21 | 322.59 | 8,092,046 | -0.83(-0.26%) |
Mar 02, 2022 | 319.86 | 324.80 | 319.31 | 323.42 | 7,223,304 | +5.57(+1.75%) |
Mar 01, 2022 | 321.77 | 323.44 | 316.10 | 317.85 | 8,929,188 | -5.90(-1.82%) |
Feb 28, 2022 | 320.51 | 324.20 | 319.40 | 323.75 | 8,607,841 | -1.14(-0.35%) |
Feb 25, 2022 | 318.35 | 325.35 | 319.67 | 324.89 | 9,953,763 | +7.82(+2.47%) |
Feb 24, 2022 | 307.98 | 317.45 | 307.86 | 317.07 | 14,820,632 | +0.78(+0.25%) |
Feb 23, 2022 | 322.62 | 322.71 | 315.62 | 316.28 | 5,990,606 | -4.28(-1.34%) |
Feb 22, 2022 | 323.22 | 324.62 | 318.25 | 320.57 | 8,315,463 | -4.74(-1.46%) |
Feb 18, 2022 | 325.31 | 0 | -2.08(-0.64%) | |||
Feb 17, 2022 | 330.96 | 331.23 | 326.61 | 327.39 | 4,649,085 | -4.89(-1.47%) |
Feb 16, 2022 | 332.23 | 334.10 | 330.28 | 332.28 | 4,708,933 | -1.34(-0.40%) |
Feb 15, 2022 | 332.39 | 334.13 | 331.84 | 333.62 | 5,177,616 | +4.12(+1.25%) |
Feb 14, 2022 | 330.29 | 331.08 | 326.93 | 329.50 | 7,669,196 | -1.33(-0.40%) |
Feb 11, 2022 | 335.75 | 337.62 | 329.82 | 330.83 | 8,620,087 | -5.01(-1.49%) |
Feb 10, 2022 | 337.96 | 341.09 | 334.39 | 335.84 | 10,799,981 | -4.88(-1.43%) |
Feb 09, 2022 | 340.41 | 341.13 | 339.75 | 340.72 | 5,013,069 | +2.98(+0.88%) |
Feb 08, 2022 | 334.94 | 338.51 | 334.16 | 337.74 | 4,786,018 | +3.47(+1.04%) |
Feb 07, 2022 | 334.61 | 336.42 | 333.26 | 334.27 | 4,978,405 | +0.03(+0.01%) |
Feb 04, 2022 | 333.79 | 336.51 | 331.33 | 334.24 | 8,956,865 | -0.10(-0.03%) |
Feb 03, 2022 | 338.00 | 333.96 | 334.34 | 9,800,263 | -4.81(-1.42%) | |
Feb 02, 2022 | 336.83 | 339.75 | 336.04 | 339.15 | 9,243,179 | +1.99(+0.59%) |
Feb 01, 2022 | 334.99 | 337.48 | 333.11 | 337.16 | 8,009,030 | +2.72(+0.81%) |
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%) |