Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 314.70 | 318.32 | 314.12 | 317.73 | 3,336,565 | +3.32(+1.05%) |
Jul 28, 2022 | 311.73 | 315.28 | 309.18 | 314.42 | 2,778,440 | +3.11(+1.00%) |
Jul 27, 2022 | 308.28 | 312.69 | 307.47 | 311.30 | 3,448,095 | +4.32(+1.41%) |
Jul 26, 2022 | 308.29 | 308.86 | 306.56 | 306.98 | 2,172,897 | -2.34(-0.76%) |
Jul 25, 2022 | 309.43 | 309.74 | 307.67 | 309.32 | 4,135,220 | +0.87(+0.28%) |
Jul 22, 2022 | 311.06 | 311.49 | 306.79 | 308.45 | 3,376,349 | -1.31(-0.42%) |
Jul 21, 2022 | 307.07 | 309.79 | 304.89 | 309.76 | 2,232,631 | +1.61(+0.52%) |
Jul 20, 2022 | 307.66 | 308.81 | 305.93 | 308.14 | 3,351,926 | +0.61(+0.20%) |
Jul 19, 2022 | 302.66 | 307.81 | 302.26 | 307.53 | 3,101,871 | +7.21(+2.40%) |
Jul 18, 2022 | 305.26 | 305.83 | 299.43 | 300.32 | 2,424,151 | -1.94(-0.64%) |
Jul 15, 2022 | 300.48 | 302.38 | 298.87 | 302.26 | 3,131,660 | +6.18(+2.09%) |
Jul 14, 2022 | 292.48 | 296.53 | 291.32 | 296.09 | 2,992,740 | -1.30(-0.44%) |
Jul 13, 2022 | 295.89 | 299.51 | 294.84 | 297.39 | 3,600,513 | -2.15(-0.72%) |
Jul 12, 2022 | 300.11 | 303.00 | 298.23 | 299.54 | 2,902,745 | -1.67(-0.56%) |
Jul 11, 2022 | 301.17 | 303.18 | 300.70 | 301.21 | 2,722,572 | -1.70(-0.56%) |
Jul 08, 2022 | 302.95 | 304.54 | 301.67 | 302.91 | 2,167,202 | -0.47(-0.16%) |
Jul 07, 2022 | 302.02 | 303.69 | 301.12 | 303.38 | 2,345,227 | +3.42(+1.14%) |
Jul 06, 2022 | 299.57 | 301.78 | 297.58 | 299.96 | 2,578,844 | +0.68(+0.23%) |
Jul 05, 2022 | 296.28 | 299.34 | 293.36 | 299.29 | 3,889,619 | -1.10(-0.37%) |
Jul 01, 2022 | 297.06 | 300.83 | 294.51 | 300.39 | 3,430,457 | +2.93(+0.98%) |
Jun 30, 2022 | 296.43 | 299.39 | 294.01 | 297.46 | 4,254,998 | -2.15(-0.72%) |
Jun 29, 2022 | 299.95 | 301.00 | 298.44 | 299.62 | 2,541,406 | +0.69(+0.23%) |
Jun 28, 2022 | 305.37 | 308.02 | 298.82 | 298.93 | 3,133,585 | -4.85(-1.60%) |
Jun 27, 2022 | 304.79 | 305.26 | 302.83 | 303.78 | 1,961,906 | -0.64(-0.21%) |
Jun 24, 2022 | 298.80 | 304.51 | 298.72 | 304.42 | 3,430,243 | +8.00(+2.70%) |
Jun 23, 2022 | 295.38 | 296.73 | 292.59 | 296.42 | 3,705,993 | +2.06(+0.70%) |
Jun 22, 2022 | 291.38 | 297.33 | 291.19 | 294.36 | 6,575,318 | -0.66(-0.22%) |
Jun 21, 2022 | 292.88 | 296.16 | 292.44 | 295.02 | 3,357,719 | +6.35(+2.20%) |
Jun 17, 2022 | 288.23 | 291.43 | 286.42 | 288.67 | 4,902,966 | -0.47(-0.16%) |
Jun 16, 2022 | 290.56 | 290.84 | 287.33 | 289.14 | 5,120,951 | -7.07(-2.39%) |
Jun 15, 2022 | 295.41 | 299.53 | 291.41 | 296.21 | 7,321,984 | +2.83(+0.96%) |
Jun 14, 2022 | 295.61 | 296.39 | 291.10 | 293.38 | 3,858,447 | -1.23(-0.42%) |
Jun 13, 2022 | 296.47 | 298.51 | 293.25 | 294.62 | 6,546,736 | -8.47(-2.80%) |
Jun 10, 2022 | 306.89 | 307.33 | 303.04 | 303.09 | 4,733,923 | -8.32(-2.67%) |
Jun 09, 2022 | 316.38 | 318.15 | 311.45 | 311.41 | 2,682,064 | -6.15(-1.94%) |
Jun 08, 2022 | 318.70 | 320.01 | 316.77 | 317.56 | 2,107,891 | -2.69(-0.84%) |
Jun 07, 2022 | 315.09 | 320.54 | 315.09 | 320.25 | 2,512,186 | +2.62(+0.83%) |
Jun 06, 2022 | 319.69 | 320.80 | 316.74 | 317.63 | 2,029,753 | +0.10(+0.03%) |
Jun 03, 2022 | 318.03 | 319.83 | 316.93 | 317.53 | 4,305,338 | -3.30(-1.03%) |
Jun 02, 2022 | 316.76 | 320.84 | 313.69 | 320.83 | 3,856,355 | +4.25(+1.34%) |
Jun 01, 2022 | 320.48 | 321.00 | 314.40 | 316.58 | 3,858,356 | -1.77(-0.56%) |
May 31, 2022 | 318.32 | 320.61 | 315.90 | 318.35 | 4,513,660 | -1.80(-0.56%) |
May 27, 2022 | 315.31 | 320.21 | 315.09 | 320.15 | 2,876,324 | +5.42(+1.72%) |
May 26, 2022 | 311.36 | 316.01 | 311.31 | 314.74 | 3,390,142 | +4.98(+1.61%) |
May 25, 2022 | 306.57 | 310.97 | 306.06 | 309.75 | 4,783,128 | +1.82(+0.59%) |
May 24, 2022 | 305.21 | 308.66 | 302.37 | 307.93 | 5,453,515 | +0.53(+0.17%) |
May 23, 2022 | 304.01 | 308.18 | 303.49 | 307.40 | 4,648,309 | +6.19(+2.05%) |
May 20, 2022 | 303.50 | 303.76 | 295.29 | 301.21 | 4,806,510 | -0.01(-0.00%) |
May 19, 2022 | 300.20 | 304.27 | 298.96 | 301.22 | 3,985,159 | -2.28(-0.75%) |
May 18, 2022 | 311.83 | 312.01 | 302.43 | 303.50 | 3,799,138 | -11.11(-3.53%) |
May 17, 2022 | 314.35 | 314.87 | 311.11 | 314.61 | 3,446,921 | +4.15(+1.34%) |
May 16, 2022 | 309.43 | 313.14 | 307.49 | 310.46 | 3,836,816 | +0.53(+0.17%) |
May 13, 2022 | 308.10 | 310.70 | 306.68 | 309.93 | 4,404,993 | +4.41(+1.45%) |
May 12, 2022 | 304.51 | 307.24 | 300.60 | 305.51 | 7,056,868 | -0.79(-0.26%) |
May 11, 2022 | 309.46 | 313.62 | 306.01 | 306.30 | 9,742,486 | -3.24(-1.05%) |
May 10, 2022 | 314.04 | 315.10 | 306.88 | 309.54 | 8,018,780 | -0.74(-0.24%) |
May 09, 2022 | 312.57 | 313.91 | 309.10 | 310.28 | 8,126,587 | -6.22(-1.97%) |
May 06, 2022 | 315.23 | 318.03 | 312.35 | 316.51 | 11,066,694 | -1.13(-0.35%) |
May 05, 2022 | 324.93 | 325.33 | 314.44 | 317.63 | 9,428,765 | -9.96(-3.04%) |
May 04, 2022 | 319.13 | 328.14 | 317.59 | 327.59 | 10,988,072 | +8.98(+2.82%) |
May 03, 2022 | 318.54 | 320.69 | 316.55 | 318.60 | 6,290,804 | +0.49(+0.15%) |
May 02, 2022 | 317.74 | 319.65 | 312.07 | 318.11 | 9,582,953 | +1.01(+0.32%) |
Apr 29, 2022 | 324.73 | 326.27 | 316.54 | 317.10 | 6,753,496 | -9.23(-2.83%) |
Apr 28, 2022 | 322.44 | 327.54 | 319.80 | 326.34 | 6,213,621 | +6.02(+1.88%) |
Apr 27, 2022 | 321.13 | 324.13 | 318.44 | 320.32 | 7,166,427 | +0.56(+0.17%) |
Apr 26, 2022 | 325.12 | 326.11 | 319.58 | 319.76 | 7,912,029 | -7.80(-2.38%) |
Apr 25, 2022 | 323.61 | 328.06 | 320.48 | 327.56 | 7,075,605 | +2.20(+0.68%) |
Apr 22, 2022 | 333.12 | 333.19 | 324.85 | 325.36 | 7,131,314 | -9.08(-2.72%) |
Apr 21, 2022 | 340.45 | 341.33 | 333.93 | 334.44 | 5,581,765 | -3.67(-1.09%) |
Apr 20, 2022 | 337.66 | 339.59 | 336.91 | 338.11 | 5,899,514 | +2.32(+0.69%) |
Apr 19, 2022 | 331.15 | 336.39 | 331.11 | 335.79 | 4,425,621 | +4.83(+1.46%) |
Apr 18, 2022 | 330.74 | 332.86 | 329.55 | 330.96 | 4,088,684 | -0.18(-0.05%) |
Apr 14, 2022 | 333.47 | 335.42 | 331.10 | 331.15 | 4,345,503 | -1.29(-0.39%) |
Apr 13, 2022 | 328.53 | 332.72 | 328.38 | 332.44 | 3,748,539 | +3.40(+1.03%) |
Apr 12, 2022 | 331.14 | 333.39 | 327.86 | 329.04 | 4,680,735 | -0.94(-0.29%) |
Apr 11, 2022 | 332.05 | 333.71 | 329.54 | 329.98 | 5,524,441 | -4.01(-1.20%) |
Apr 08, 2022 | 332.39 | 335.67 | 331.37 | 333.99 | 4,717,648 | +1.35(+0.40%) |
Apr 07, 2022 | 330.53 | 333.73 | 328.72 | 332.64 | 4,783,624 | +1.17(+0.35%) |
Apr 06, 2022 | 330.35 | 332.73 | 329.50 | 331.47 | 5,642,975 | -1.53(-0.46%) |
Apr 05, 2022 | 334.42 | 337.52 | 332.19 | 333.00 | 4,504,693 | -2.79(-0.83%) |
Apr 04, 2022 | 334.25 | 335.82 | 332.70 | 335.79 | 3,979,837 | +1.18(+0.35%) |
Apr 01, 2022 | 334.74 | 334.93 | 331.94 | 334.60 | 3,702,876 | +1.13(+0.34%) |
Mar 31, 2022 | 337.54 | 338.02 | 333.40 | 333.47 | 4,136,187 | -5.09(-1.50%) |
Mar 30, 2022 | 338.58 | 339.85 | 336.94 | 338.55 | 4,063,563 | -0.82(-0.24%) |
Mar 29, 2022 | 339.07 | 340.08 | 336.64 | 339.37 | 4,956,922 | +3.35(+1.00%) |
Mar 28, 2022 | 334.35 | 336.02 | 332.07 | 336.02 | 3,079,603 | +0.91(+0.27%) |
Mar 25, 2022 | 334.40 | 335.86 | 332.85 | 335.11 | 3,336,058 | +1.42(+0.43%) |
Mar 24, 2022 | 331.22 | 333.69 | 330.20 | 333.69 | 3,699,896 | +3.51(+1.06%) |
Mar 23, 2022 | 332.43 | 333.09 | 330.12 | 330.18 | 4,261,171 | -4.55(-1.36%) |
Mar 22, 2022 | 333.75 | 335.29 | 333.50 | 334.73 | 4,606,724 | +2.60(+0.78%) |
Mar 21, 2022 | 333.26 | 334.52 | 330.07 | 332.13 | 4,502,610 | -1.68(-0.50%) |
Mar 18, 2022 | 330.38 | 334.05 | 329.45 | 333.81 | 6,140,482 | +2.42(+0.73%) |
Mar 17, 2022 | 326.11 | 331.53 | 325.80 | 331.40 | 6,286,369 | +3.92(+1.20%) |
Mar 16, 2022 | 325.39 | 327.53 | 320.93 | 327.48 | 9,978,110 | +4.96(+1.54%) |
Mar 15, 2022 | 318.50 | 323.15 | 317.64 | 322.52 | 6,926,397 | +5.87(+1.85%) |
Mar 14, 2022 | 318.26 | 320.99 | 315.42 | 316.64 | 5,875,839 | +0.05(+0.02%) |
Mar 11, 2022 | 320.51 | 322.07 | 316.28 | 316.60 | 7,217,028 | -2.00(-0.63%) |
Mar 10, 2022 | 315.93 | 319.31 | 315.31 | 318.60 | 3,450,319 | -1.24(-0.39%) |
Mar 09, 2022 | 319.57 | 321.41 | 318.08 | 319.84 | 4,857,393 | +6.59(+2.10%) |
Mar 08, 2022 | 315.13 | 320.80 | 312.80 | 313.25 | 8,535,730 | -1.86(-0.59%) |
Mar 07, 2022 | 321.57 | 321.66 | 314.99 | 315.11 | 6,854,443 | -7.67(-2.38%) |
Mar 04, 2022 | 321.00 | 323.16 | 319.26 | 322.78 | 6,289,878 | -1.59(-0.49%) |
Mar 03, 2022 | 326.85 | 328.18 | 322.99 | 324.38 | 8,047,487 | -0.83(-0.26%) |
Mar 02, 2022 | 321.63 | 326.60 | 321.08 | 325.21 | 7,183,529 | +5.60(+1.75%) |
Mar 01, 2022 | 323.55 | 325.23 | 317.85 | 319.61 | 8,880,020 | -5.93(-1.82%) |
Feb 28, 2022 | 322.29 | 326.00 | 321.17 | 325.54 | 8,560,442 | -1.15(-0.35%) |
Feb 25, 2022 | 320.11 | 327.15 | 321.44 | 326.69 | 9,898,952 | +7.87(+2.47%) |
Feb 24, 2022 | 309.69 | 319.21 | 309.56 | 318.82 | 14,739,022 | +0.79(+0.25%) |
Feb 23, 2022 | 324.41 | 324.50 | 317.36 | 318.04 | 5,957,619 | -4.31(-1.34%) |
Feb 22, 2022 | 325.01 | 326.42 | 320.01 | 322.34 | 8,269,674 | -4.77(-1.46%) |
Feb 18, 2022 | 327.11 | 0 | -2.09(-0.64%) | |||
Feb 17, 2022 | 332.80 | 333.06 | 328.42 | 329.20 | 4,623,489 | -4.91(-1.47%) |
Feb 16, 2022 | 334.07 | 335.95 | 332.11 | 334.12 | 4,683,008 | -1.35(-0.40%) |
Feb 15, 2022 | 334.23 | 335.98 | 333.68 | 335.47 | 5,149,110 | +4.15(+1.25%) |
Feb 14, 2022 | 332.12 | 332.91 | 328.74 | 331.32 | 7,626,973 | -1.34(-0.40%) |
Feb 11, 2022 | 337.61 | 339.49 | 331.64 | 332.66 | 8,572,629 | -5.04(-1.49%) |
Feb 10, 2022 | 339.83 | 342.98 | 336.24 | 337.70 | 10,740,521 | -4.90(-1.43%) |
Feb 09, 2022 | 342.30 | 343.01 | 341.64 | 342.60 | 4,985,469 | +3.00(+0.88%) |
Feb 08, 2022 | 336.79 | 340.38 | 336.01 | 339.61 | 4,759,668 | +3.49(+1.04%) |
Feb 07, 2022 | 336.46 | 338.28 | 335.10 | 336.12 | 4,950,996 | +0.03(+0.01%) |
Feb 04, 2022 | 335.64 | 338.37 | 333.17 | 336.09 | 8,907,552 | -0.11(-0.03%) |
Feb 03, 2022 | 339.87 | 335.81 | 336.19 | 9,746,307 | -4.84(-1.42%) | |
Feb 02, 2022 | 338.69 | 341.64 | 337.90 | 341.03 | 9,192,290 | +2.00(+0.59%) |
Feb 01, 2022 | 336.85 | 339.35 | 334.95 | 339.03 | 7,964,936 | +2.74(+0.81%) |
Jan 31, 2022 | 331.21 | 336.56 | 336.29 | 8,744,278 | +3.80(+1.14%) | |
Jan 28, 2022 | 327.46 | 332.48 | 323.67 | 332.49 | 12,537,014 | +5.32(+1.63%) |
Jan 27, 2022 | 329.89 | 332.99 | 325.57 | 327.16 | 13,387,540 | +0.09(+0.03%) |
Jan 26, 2022 | 331.46 | 333.34 | 325.02 | 327.08 | 19,848,594 | -1.44(-0.44%) |
Jan 25, 2022 | 325.93 | 330.69 | 321.21 | 328.51 | 19,444,672 | -0.81(-0.25%) |
Jan 24, 2022 | 324.17 | 329.62 | 317.39 | 329.33 | 31,014,378 | +1.40(+0.43%) |
Jan 21, 2022 | 332.47 | 334.15 | 327.73 | 327.93 | 17,279,796 | -4.52(-1.36%) |
Jan 20, 2022 | 336.42 | 339.84 | 331.95 | 332.45 | 9,347,862 | -2.89(-0.86%) |
Jan 19, 2022 | 339.71 | 340.32 | 335.21 | 335.34 | 7,697,791 | -3.35(-0.99%) |
Jan 18, 2022 | 340.11 | 340.14 | 337.52 | 338.69 | 8,531,570 | -5.06(-1.47%) |
Jan 14, 2022 | 343.76 | 0 | -1.97(-0.57%) | |||
Jan 13, 2022 | 348.61 | 349.49 | 345.01 | 345.73 | 6,703,771 | -1.68(-0.48%) |
Jan 12, 2022 | 348.15 | 348.94 | 346.18 | 347.40 | 4,692,930 | +0.39(+0.11%) |
Jan 11, 2022 | 345.24 | 347.21 | 342.38 | 347.01 | 7,642,327 | +1.68(+0.49%) |
Jan 10, 2022 | 345.60 | 345.75 | 341.17 | 345.34 | 8,446,949 | -1.45(-0.42%) |
Jan 07, 2022 | 346.39 | 348.28 | 345.67 | 346.79 | 6,066,146 | -0.08(-0.02%) |
Jan 06, 2022 | 348.51 | 349.03 | 346.45 | 346.87 | 7,319,401 | -1.63(-0.47%) |
Jan 05, 2022 | 351.96 | 353.67 | 348.39 | 348.49 | 7,964,567 | -3.62(-1.03%) |
Jan 04, 2022 | 351.61 | 353.39 | 351.48 | 352.11 | 5,702,686 | +2.10(+0.60%) |
Jan 03, 2022 | 348.73 | 350.18 | 346.78 | 350.02 | 5,868,918 | +2.26(+0.65%) |
Dec 31, 2021 | 347.94 | 349.12 | 347.37 | 347.76 | 3,274,024 | -0.72(-0.21%) |
Dec 30, 2021 | 350.03 | 351.01 | 348.02 | 348.48 | 2,981,853 | -0.74(-0.21%) |
Dec 29, 2021 | 348.31 | 349.97 | 348.21 | 349.21 | 3,138,947 | +0.81(+0.23%) |
Dec 28, 2021 | 347.56 | 349.48 | 347.35 | 348.40 | 3,184,927 | +1.02(+0.29%) |
Dec 27, 2021 | 344.64 | 347.41 | 344.29 | 347.37 | 2,710,380 | +3.41(+0.99%) |
Dec 23, 2021 | 343.04 | 345.06 | 342.82 | 343.97 | 2,773,855 | +1.89(+0.55%) |
Dec 22, 2021 | 339.75 | 342.24 | 339.00 | 342.08 | 3,128,098 | +2.37(+0.70%) |
Dec 21, 2021 | 337.07 | 339.77 | 336.45 | 339.71 | 4,900,665 | +5.40(+1.61%) |
Dec 20, 2021 | 334.41 | 334.66 | 331.70 | 334.31 | 7,612,688 | -4.17(-1.23%) |
Dec 17, 2021 | 341.04 | 341.64 | 337.60 | 338.48 | 11,122,096 | -4.93(-1.44%) |
Dec 16, 2021 | 345.16 | 346.34 | 342.33 | 343.41 | 9,911,230 | -0.35(-0.10%) |
Dec 15, 2021 | 339.96 | 343.92 | 338.63 | 343.76 | 9,704,647 | +3.48(+1.02%) |
Dec 14, 2021 | 339.85 | 342.43 | 339.14 | 340.29 | 4,262,211 | -0.83(-0.24%) |
Dec 13, 2021 | 343.40 | 343.94 | 340.71 | 341.12 | 4,770,891 | -3.05(-0.89%) |
Dec 10, 2021 | 343.55 | 344.26 | 341.66 | 344.16 | 4,035,195 | +2.02(+0.59%) |
Dec 09, 2021 | 340.84 | 343.16 | 340.46 | 342.14 | 3,947,982 | +0.12(+0.03%) |
Dec 08, 2021 | 342.20 | 342.87 | 340.52 | 342.02 | 3,508,211 | +0.24(+0.07%) |
Dec 07, 2021 | 340.06 | 342.62 | 339.92 | 341.79 | 5,509,023 | +4.70(+1.39%) |
Dec 06, 2021 | 333.68 | 338.23 | 333.27 | 337.08 | 7,344,972 | +6.29(+1.90%) |
Dec 03, 2021 | 332.35 | 332.96 | 327.78 | 330.80 | 11,895,879 | -0.35(-0.11%) |
Dec 02, 2021 | 326.57 | 332.43 | 325.95 | 331.15 | 8,698,023 | +5.88(+1.81%) |
Dec 01, 2021 | 332.52 | 334.75 | 325.14 | 325.28 | 8,809,013 | -4.24(-1.29%) |
Nov 30, 2021 | 333.15 | 334.32 | 329.00 | 329.52 | 9,963,406 | -6.01(-1.79%) |
Nov 29, 2021 | 336.87 | 337.04 | 333.36 | 335.53 | 5,476,358 | +2.07(+0.62%) |
Nov 26, 2021 | 334.71 | 335.79 | 331.87 | 333.45 | 9,498,573 | -8.61(-2.52%) |
Nov 24, 2021 | 340.18 | 342.23 | 339.93 | 342.06 | 4,444,961 | +0.01(+0.00%) |
Nov 23, 2021 | 340.39 | 342.39 | 339.49 | 342.05 | 6,059,945 | +1.74(+0.51%) |
Nov 22, 2021 | 341.54 | 343.22 | 340.21 | 340.31 | 5,159,339 | +0.28(+0.08%) |
Nov 19, 2021 | 341.93 | 341.93 | 339.53 | 340.04 | 3,709,489 | -2.62(-0.76%) |
Nov 18, 2021 | 343.30 | 342.89 | 342.44 | 342.65 | 3,605,671 | -0.48(-0.14%) |
Nov 17, 2021 | 344.65 | 344.78 | 342.83 | 343.13 | 3,115,641 | -1.98(-0.57%) |
Nov 16, 2021 | 345.01 | 346.65 | 344.89 | 345.11 | 2,859,996 | +0.66(+0.19%) |
Nov 15, 2021 | 345.75 | 345.88 | 343.95 | 344.46 | 2,677,265 | -0.04(-0.01%) |
Nov 12, 2021 | 343.93 | 344.93 | 342.87 | 344.49 | 3,250,829 | +1.74(+0.51%) |
Nov 11, 2021 | 344.41 | 344.48 | 342.68 | 342.76 | 2,574,605 | -1.53(-0.45%) |
Nov 10, 2021 | 345.68 | 344.29 | 3,679,617 | -2.11(-0.61%) | ||
Nov 09, 2021 | 347.27 | 347.35 | 345.01 | 346.40 | 3,857,823 | -0.99(-0.29%) |
Nov 08, 2021 | 348.10 | 348.65 | 346.45 | 347.39 | 3,203,337 | +0.97(+0.28%) |
Nov 05, 2021 | 346.10 | 347.98 | 345.08 | 346.42 | 4,707,742 | +1.86(+0.54%) |
Nov 04, 2021 | 344.55 | 344.85 | 343.15 | 344.56 | 4,058,193 | -0.20(-0.06%) |
Nov 03, 2021 | 343.19 | 345.03 | 342.23 | 344.76 | 3,727,298 | +0.94(+0.27%) |
Nov 02, 2021 | 342.71 | 344.11 | 342.12 | 343.82 | 2,755,242 | +1.37(+0.40%) |
Nov 01, 2021 | 342.75 | 342.76 | 341.35 | 342.44 | 2,672,487 | +0.86(+0.25%) |
Oct 29, 2021 | 340.08 | 341.86 | 339.83 | 341.59 | 3,124,815 | +0.89(+0.26%) |
Oct 28, 2021 | 339.22 | 340.77 | 339.22 | 340.70 | 2,609,907 | +2.21(+0.65%) |
Oct 27, 2021 | 341.45 | 341.65 | 338.47 | 338.49 | 3,712,874 | -2.40(-0.70%) |
Oct 26, 2021 | 341.90 | 340.89 | 3,335,368 | -0.05(-0.01%) | ||
Oct 25, 2021 | 340.76 | 341.26 | 339.74 | 340.94 | 2,638,183 | +0.77(+0.23%) |
Oct 22, 2021 | 339.43 | 341.00 | 338.81 | 340.17 | 4,060,967 | +0.74(+0.22%) |
Oct 21, 2021 | 338.88 | 339.55 | 337.84 | 339.42 | 2,351,954 | -0.07(-0.02%) |
Oct 20, 2021 | 338.04 | 340.01 | 337.90 | 339.49 | 3,010,735 | +1.50(+0.44%) |
Oct 19, 2021 | 337.24 | 338.04 | 336.41 | 337.99 | 2,494,251 | +1.87(+0.56%) |
Oct 18, 2021 | 335.02 | 336.72 | 333.97 | 336.12 | 3,466,990 | -0.33(-0.10%) |
Oct 15, 2021 | 335.31 | 336.68 | 334.61 | 336.46 | 4,411,820 | +3.66(+1.10%) |
Oct 14, 2021 | 330.97 | 332.88 | 330.39 | 332.80 | 4,739,127 | +4.99(+1.52%) |
Oct 13, 2021 | 327.86 | 328.43 | 325.16 | 327.80 | 4,396,070 | +0.11(+0.03%) |
Oct 12, 2021 | 329.33 | 329.91 | 327.13 | 327.70 | 5,348,015 | -1.14(-0.35%) |
Oct 11, 2021 | 331.40 | 333.21 | 328.73 | 328.84 | 4,295,701 | -2.43(-0.73%) |
Oct 08, 2021 | 331.64 | 332.16 | 330.37 | 331.27 | 3,837,833 | -0.10(-0.03%) |
Oct 07, 2021 | 330.64 | 333.41 | 330.61 | 331.37 | 5,564,022 | +3.35(+1.02%) |
Oct 06, 2021 | 324.55 | 328.19 | 322.64 | 328.02 | 6,579,375 | +0.94(+0.29%) |
Oct 05, 2021 | 325.17 | 328.73 | 324.54 | 327.08 | 4,010,272 | +2.97(+0.92%) |
Oct 04, 2021 | 326.58 | 327.94 | 322.25 | 324.10 | 7,380,720 | -3.02(-0.92%) |
Oct 01, 2021 | 324.12 | 328.65 | 321.88 | 327.13 | 6,525,055 | +4.66(+1.45%) |
Sep 30, 2021 | 328.94 | 329.28 | 322.44 | 322.46 | 8,312,532 | -5.22(-1.59%) |
Sep 29, 2021 | 327.78 | 329.50 | 326.86 | 327.69 | 4,317,211 | +0.81(+0.25%) |
Sep 28, 2021 | 331.06 | 331.55 | 326.39 | 326.88 | 7,856,213 | -5.42(-1.63%) |
Sep 27, 2021 | 332.00 | 334.10 | 331.88 | 332.30 | 3,592,081 | +0.71(+0.21%) |
Sep 24, 2021 | 330.29 | 332.13 | 330.11 | 331.60 | 3,274,780 | +0.30(+0.09%) |
Sep 23, 2021 | 328.68 | 332.36 | 328.41 | 331.30 | 5,889,590 | +4.82(+1.48%) |
Sep 22, 2021 | 325.20 | 328.22 | 324.51 | 326.48 | 7,198,114 | +3.23(+1.00%) |
Sep 21, 2021 | 325.44 | 327.02 | 323.15 | 323.25 | 6,367,013 | -0.28(-0.09%) |
Sep 20, 2021 | 324.30 | 326.15 | 320.27 | 323.52 | 10,489,156 | -5.95(-1.81%) |
Sep 17, 2021 | 330.62 | 331.43 | 328.92 | 329.47 | 5,645,030 | -1.72(-0.52%) |
Sep 16, 2021 | 331.88 | 333.00 | 329.12 | 331.19 | 3,829,602 | -0.61(-0.18%) |
Sep 15, 2021 | 329.51 | 332.41 | 328.91 | 331.80 | 3,432,109 | +2.23(+0.68%) |
Sep 14, 2021 | 333.30 | 333.46 | 328.84 | 329.56 | 4,101,228 | -2.69(-0.81%) |
Sep 13, 2021 | 331.88 | 332.87 | 330.51 | 332.26 | 5,716,498 | +2.47(+0.75%) |
Sep 10, 2021 | 334.11 | 334.50 | 329.66 | 329.78 | 4,771,918 | -2.48(-0.75%) |
Sep 09, 2021 | 333.45 | 335.31 | 331.90 | 332.26 | 3,660,481 | -1.35(-0.40%) |
Sep 08, 2021 | 333.70 | 334.99 | 332.58 | 333.62 | 3,229,454 | -0.68(-0.20%) |
Sep 07, 2021 | 336.38 | 336.43 | 333.86 | 334.29 | 3,321,408 | -2.57(-0.76%) |
Sep 03, 2021 | 336.42 | 337.35 | 335.86 | 336.86 | 2,595,775 | -0.69(-0.21%) |
Sep 02, 2021 | 337.47 | 337.85 | 336.65 | 337.55 | 2,514,414 | +1.25(+0.37%) |
Sep 01, 2021 | 337.00 | 337.01 | 336.05 | 336.30 | 2,875,990 | -0.35(-0.10%) |
Aug 31, 2021 | 336.54 | 337.49 | 335.95 | 336.65 | 3,062,382 | -0.15(-0.05%) |
Aug 30, 2021 | 337.64 | 337.89 | 336.61 | 336.80 | 2,600,547 | -0.47(-0.14%) |
Aug 27, 2021 | 335.44 | 337.54 | 335.44 | 337.27 | 3,326,014 | +2.29(+0.68%) |
Aug 26, 2021 | 337.17 | 337.68 | 334.89 | 334.98 | 3,161,512 | -1.92(-0.57%) |
Aug 25, 2021 | 336.52 | 337.72 | 335.70 | 336.90 | 2,558,830 | +0.42(+0.12%) |
Aug 24, 2021 | 336.80 | 337.19 | 336.37 | 336.48 | 2,081,895 | +0.28(+0.08%) |
Aug 23, 2021 | 335.74 | 337.02 | 335.70 | 336.20 | 3,752,136 | +2.18(+0.65%) |
Aug 20, 2021 | 331.95 | 334.59 | 331.52 | 334.02 | 3,568,906 | +2.18(+0.66%) |
Aug 19, 2021 | 329.80 | 332.80 | 329.79 | 331.85 | 5,729,484 | -0.61(-0.18%) |
Aug 18, 2021 | 334.83 | 336.18 | 332.24 | 332.45 | 4,250,269 | -3.52(-1.05%) |
Aug 17, 2021 | 336.05 | 336.77 | 333.77 | 335.98 | 5,284,540 | -2.60(-0.77%) |
Aug 16, 2021 | 336.53 | 338.61 | 334.87 | 338.58 | 3,830,305 | +1.12(+0.33%) |
Aug 13, 2021 | 337.89 | 338.39 | 337.09 | 337.46 | 2,543,272 | +0.15(+0.05%) |
Aug 12, 2021 | 337.27 | 337.32 | 335.89 | 337.31 | 3,290,335 | +0.28(+0.08%) |
Aug 11, 2021 | 336.08 | 337.20 | 335.88 | 337.03 | 3,602,431 | +2.10(+0.63%) |
Aug 10, 2021 | 333.68 | 335.13 | 333.30 | 334.93 | 2,990,039 | +1.50(+0.45%) |
Aug 09, 2021 | 333.86 | 334.30 | 332.86 | 333.43 | 2,438,856 | -0.89(-0.27%) |
Aug 06, 2021 | 333.88 | 334.70 | 333.73 | 334.32 | 2,236,591 | +1.41(+0.42%) |
Aug 05, 2021 | 331.25 | 332.96 | 331.08 | 332.92 | 2,364,774 | +2.49(+0.75%) |
Aug 04, 2021 | 331.95 | 332.42 | 330.33 | 330.43 | 3,282,450 | -2.94(-0.88%) |
Aug 03, 2021 | 331.48 | 333.47 | 329.60 | 333.38 | 4,021,771 | +2.60(+0.79%) |