Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 397.47 | 406.13 | 405.84 | 1,829,520 | +8.41(+2.12%) | |
Jan 28, 2022 | 386.31 | 397.54 | 382.12 | 397.44 | 1,740,436 | +11.28(+2.92%) |
Jan 27, 2022 | 394.60 | 400.79 | 384.21 | 386.16 | 1,759,760 | -2.40(-0.62%) |
Jan 26, 2022 | 394.04 | 398.31 | 385.91 | 388.56 | 2,168,666 | -1.94(-0.50%) |
Jan 25, 2022 | 401.29 | 403.78 | 390.01 | 390.51 | 2,556,214 | -18.00(-4.41%) |
Jan 24, 2022 | 400.23 | 409.39 | 391.64 | 408.51 | 1,904,440 | +1.00(+0.24%) |
Jan 21, 2022 | 409.58 | 415.61 | 404.99 | 407.51 | 1,672,050 | -1.03(-0.25%) |
Jan 20, 2022 | 415.69 | 421.70 | 407.02 | 408.54 | 1,315,119 | -4.86(-1.17%) |
Jan 19, 2022 | 417.78 | 424.96 | 412.93 | 413.40 | 1,570,787 | -1.17(-0.28%) |
Jan 18, 2022 | 416.59 | 418.04 | 411.14 | 414.57 | 1,517,341 | -8.02(-1.90%) |
Jan 14, 2022 | 422.60 | 0 | -3.82(-0.90%) | |||
Jan 13, 2022 | 437.72 | 439.91 | 424.88 | 426.42 | 1,184,791 | -11.31(-2.58%) |
Jan 12, 2022 | 433.51 | 440.42 | 432.58 | 437.73 | 1,956,341 | +6.67(+1.55%) |
Jan 11, 2022 | 425.56 | 431.21 | 421.17 | 431.06 | 1,531,842 | +5.50(+1.29%) |
Jan 10, 2022 | 429.19 | 432.42 | 418.65 | 425.56 | 2,411,942 | -11.10(-2.54%) |
Jan 07, 2022 | 439.92 | 441.87 | 436.06 | 436.66 | 1,111,471 | -5.09(-1.15%) |
Jan 06, 2022 | 443.48 | 444.68 | 436.46 | 441.75 | 1,486,158 | -3.71(-0.83%) |
Jan 05, 2022 | 450.81 | 452.69 | 445.13 | 445.47 | 1,346,459 | -3.97(-0.88%) |
Jan 04, 2022 | 454.52 | 454.52 | 446.64 | 449.44 | 1,243,296 | -1.25(-0.28%) |
Jan 03, 2022 | 462.15 | 462.15 | 447.90 | 450.69 | 1,312,009 | -10.59(-2.29%) |
Dec 31, 2021 | 458.98 | 463.23 | 458.43 | 461.27 | 862,273 | +1.42(+0.31%) |
Dec 30, 2021 | 464.21 | 466.01 | 459.44 | 459.86 | 839,337 | -3.98(-0.86%) |
Dec 29, 2021 | 465.17 | 466.70 | 461.68 | 463.83 | 725,748 | -0.54(-0.12%) |
Dec 28, 2021 | 467.82 | 470.57 | 463.80 | 464.37 | 734,160 | -2.93(-0.63%) |
Dec 27, 2021 | 467.44 | 469.42 | 461.84 | 467.30 | 877,810 | +4.26(+0.92%) |
Dec 23, 2021 | 463.60 | 466.64 | 462.78 | 463.04 | 1,373,585 | +0.47(+0.10%) |
Dec 22, 2021 | 460.33 | 463.00 | 458.02 | 462.57 | 833,493 | +2.71(+0.59%) |
Dec 21, 2021 | 454.22 | 460.27 | 452.59 | 459.87 | 733,844 | +9.92(+2.20%) |
Dec 20, 2021 | 451.92 | 451.92 | 443.75 | 449.94 | 1,714,054 | -7.13(-1.56%) |
Dec 17, 2021 | 464.69 | 464.82 | 454.35 | 457.08 | 2,443,111 | -8.98(-1.93%) |
Dec 16, 2021 | 470.05 | 473.28 | 460.85 | 466.06 | 1,409,269 | -2.09(-0.45%) |
Dec 15, 2021 | 460.73 | 468.70 | 459.04 | 468.15 | 1,118,578 | +8.44(+1.83%) |
Dec 14, 2021 | 465.03 | 467.24 | 454.34 | 459.72 | 1,473,614 | -8.33(-1.78%) |
Dec 13, 2021 | 464.40 | 470.73 | 462.40 | 468.05 | 1,483,031 | +5.07(+1.10%) |
Dec 10, 2021 | 459.20 | 463.16 | 454.80 | 462.97 | 925,190 | +5.87(+1.29%) |
Dec 09, 2021 | 460.70 | 461.37 | 456.79 | 457.10 | 952,528 | -5.22(-1.13%) |
Dec 08, 2021 | 460.71 | 462.72 | 458.25 | 462.32 | 1,021,640 | +2.48(+0.54%) |
Dec 07, 2021 | 456.17 | 459.96 | 452.61 | 459.84 | 1,118,878 | +13.62(+3.05%) |
Dec 06, 2021 | 449.80 | 449.80 | 441.41 | 446.22 | 1,279,717 | +0.69(+0.16%) |
Dec 03, 2021 | 452.24 | 454.98 | 435.27 | 445.53 | 1,522,923 | -5.03(-1.12%) |
Dec 02, 2021 | 437.92 | 452.13 | 437.83 | 450.56 | 1,401,292 | +11.64(+2.65%) |
Dec 01, 2021 | 450.64 | 452.08 | 438.59 | 438.92 | 1,469,999 | -6.52(-1.46%) |
Nov 30, 2021 | 450.05 | 455.94 | 444.13 | 445.44 | 1,909,045 | -8.99(-1.98%) |
Nov 29, 2021 | 449.32 | 456.55 | 447.57 | 454.43 | 1,523,565 | +10.16(+2.29%) |
Nov 26, 2021 | 447.51 | 452.79 | 442.86 | 444.27 | 853,210 | -8.80(-1.94%) |
Nov 24, 2021 | 445.60 | 454.01 | 444.89 | 453.06 | 926,435 | +5.82(+1.30%) |
Nov 23, 2021 | 443.37 | 447.88 | 440.56 | 447.24 | 1,249,613 | +0.20(+0.05%) |
Nov 22, 2021 | 453.00 | 454.80 | 446.69 | 447.03 | 1,220,419 | -3.10(-0.69%) |
Nov 19, 2021 | 456.09 | 457.64 | 448.04 | 450.14 | 1,624,713 | -2.56(-0.56%) |
Nov 18, 2021 | 457.10 | 457.64 | 452.49 | 452.69 | 2,977,790 | -1.53(-0.34%) |
Nov 17, 2021 | 455.69 | 457.58 | 440.39 | 454.22 | 1,721,954 | -4.75(-1.04%) |
Nov 16, 2021 | 447.71 | 460.72 | 447.21 | 458.98 | 1,555,512 | +10.82(+2.41%) |
Nov 15, 2021 | 442.51 | 452.82 | 438.99 | 448.15 | 2,168,319 | +5.78(+1.31%) |
Nov 12, 2021 | 441.28 | 444.29 | 437.93 | 442.38 | 1,888,465 | +1.79(+0.41%) |
Nov 11, 2021 | 445.73 | 446.24 | 440.10 | 440.58 | 759,528 | -2.62(-0.59%) |
Nov 10, 2021 | 448.52 | 443.21 | 1,036,105 | -7.58(-1.68%) | ||
Nov 09, 2021 | 451.81 | 453.48 | 448.73 | 450.79 | 975,659 | +0.31(+0.07%) |
Nov 08, 2021 | 452.90 | 454.44 | 447.44 | 450.48 | 1,052,712 | +1.34(+0.30%) |
Nov 05, 2021 | 455.79 | 456.65 | 447.44 | 449.14 | 1,187,107 | -2.40(-0.53%) |
Nov 04, 2021 | 444.50 | 454.71 | 443.98 | 451.54 | 1,474,277 | +7.51(+1.69%) |
Nov 03, 2021 | 447.15 | 449.80 | 441.53 | 444.03 | 1,703,207 | -5.98(-1.33%) |
Nov 02, 2021 | 453.38 | 458.04 | 449.31 | 450.01 | 959,414 | -1.95(-0.43%) |
Nov 01, 2021 | 462.63 | 455.05 | 446.67 | 451.96 | 1,255,777 | -10.71(-2.32%) |
Oct 29, 2021 | 456.65 | 464.14 | 454.85 | 462.67 | 1,627,941 | +4.54(+0.99%) |
Oct 28, 2021 | 449.40 | 463.74 | 449.40 | 458.14 | 1,876,032 | +6.74(+1.49%) |
Oct 27, 2021 | 454.01 | 458.82 | 451.15 | 451.39 | 1,282,886 | -1.97(-0.43%) |
Oct 26, 2021 | 443.02 | 453.37 | 2,376,637 | +16.83(+3.86%) | ||
Oct 25, 2021 | 439.24 | 439.91 | 432.96 | 436.53 | 1,176,987 | -3.04(-0.69%) |
Oct 22, 2021 | 435.26 | 440.27 | 433.10 | 439.58 | 1,383,188 | +4.93(+1.13%) |
Oct 21, 2021 | 429.87 | 435.25 | 426.25 | 434.65 | 985,311 | +4.76(+1.11%) |
Oct 20, 2021 | 441.10 | 442.03 | 425.33 | 429.89 | 1,557,138 | -10.28(-2.33%) |
Oct 19, 2021 | 439.00 | 442.16 | 436.17 | 440.16 | 1,068,157 | +3.15(+0.72%) |
Oct 18, 2021 | 433.25 | 437.50 | 431.33 | 437.01 | 856,932 | +3.85(+0.89%) |
Oct 15, 2021 | 434.95 | 435.67 | 431.92 | 433.17 | 977,229 | +2.09(+0.48%) |
Oct 14, 2021 | 424.89 | 435.19 | 423.38 | 431.08 | 1,472,368 | +11.07(+2.64%) |
Oct 13, 2021 | 422.51 | 423.00 | 414.26 | 420.00 | 1,302,935 | -0.23(-0.06%) |
Oct 12, 2021 | 420.99 | 424.35 | 415.83 | 420.24 | 1,458,793 | +2.13(+0.51%) |
Oct 11, 2021 | 417.43 | 423.95 | 415.86 | 418.11 | 670,114 | -1.20(-0.29%) |
Oct 08, 2021 | 421.34 | 421.79 | 415.86 | 419.31 | 605,656 | -3.00(-0.71%) |
Oct 07, 2021 | 421.93 | 426.13 | 421.93 | 422.32 | 770,895 | +4.92(+1.18%) |
Oct 06, 2021 | 410.91 | 417.94 | 408.65 | 417.40 | 875,403 | +2.57(+0.62%) |
Oct 05, 2021 | 409.50 | 417.83 | 407.11 | 414.83 | 1,223,924 | +9.06(+2.23%) |
Oct 04, 2021 | 416.10 | 418.03 | 404.88 | 405.78 | 1,189,502 | -12.21(-2.92%) |
Oct 01, 2021 | 415.71 | 419.33 | 410.80 | 417.98 | 1,293,638 | +3.39(+0.82%) |
Sep 30, 2021 | 418.94 | 422.33 | 414.57 | 414.60 | 1,283,669 | -1.69(-0.41%) |
Sep 29, 2021 | 418.61 | 420.61 | 414.05 | 416.29 | 1,173,787 | +0.50(+0.12%) |
Sep 28, 2021 | 428.03 | 431.30 | 409.86 | 415.79 | 1,988,406 | -18.75(-4.32%) |
Sep 27, 2021 | 440.48 | 440.65 | 430.83 | 434.54 | 800,323 | -7.56(-1.71%) |
Sep 24, 2021 | 439.00 | 442.16 | 438.26 | 442.11 | 566,452 | +1.38(+0.31%) |
Sep 23, 2021 | 437.46 | 444.37 | 437.22 | 440.73 | 1,119,467 | +5.88(+1.35%) |
Sep 22, 2021 | 438.10 | 438.10 | 430.76 | 434.85 | 1,131,165 | +0.43(+0.10%) |
Sep 21, 2021 | 436.31 | 437.15 | 432.91 | 434.42 | 762,387 | +0.32(+0.07%) |
Sep 20, 2021 | 429.94 | 434.77 | 428.66 | 434.09 | 1,115,221 | -1.51(-0.35%) |
Sep 17, 2021 | 441.20 | 442.82 | 434.26 | 435.61 | 1,519,531 | -7.45(-1.68%) |
Sep 16, 2021 | 440.89 | 444.03 | 440.41 | 443.05 | 1,147,857 | +1.85(+0.42%) |
Sep 15, 2021 | 442.99 | 442.99 | 437.69 | 441.20 | 914,090 | +0.55(+0.12%) |
Sep 14, 2021 | 438.79 | 444.12 | 438.42 | 440.65 | 821,598 | +2.12(+0.48%) |
Sep 13, 2021 | 442.84 | 445.53 | 433.08 | 438.53 | 1,399,529 | -0.80(-0.18%) |
Sep 10, 2021 | 441.26 | 444.01 | 438.42 | 439.33 | 997,748 | -1.12(-0.25%) |
Sep 09, 2021 | 443.02 | 445.57 | 439.19 | 440.46 | 1,105,742 | +0.76(+0.17%) |
Sep 08, 2021 | 436.68 | 440.95 | 434.79 | 439.69 | 1,035,885 | +3.80(+0.87%) |
Sep 07, 2021 | 440.83 | 441.34 | 432.31 | 435.90 | 988,118 | -5.23(-1.19%) |
Sep 03, 2021 | 438.59 | 443.16 | 436.83 | 441.13 | 1,022,114 | +2.62(+0.60%) |
Sep 02, 2021 | 440.60 | 442.61 | 435.28 | 438.51 | 899,517 | +0.76(+0.17%) |
Sep 01, 2021 | 434.56 | 439.56 | 431.34 | 437.75 | 985,213 | +4.68(+1.08%) |
Aug 31, 2021 | 433.67 | 435.81 | 432.15 | 433.07 | 1,019,051 | -0.24(-0.06%) |
Aug 30, 2021 | 429.76 | 435.45 | 427.39 | 433.31 | 931,354 | +5.63(+1.32%) |
Aug 27, 2021 | 428.40 | 430.14 | 425.51 | 427.68 | 859,230 | +1.11(+0.26%) |
Aug 26, 2021 | 428.45 | 428.45 | 423.26 | 426.57 | 557,044 | -0.67(-0.16%) |
Aug 25, 2021 | 426.54 | 427.64 | 422.86 | 427.24 | 587,014 | +1.00(+0.23%) |
Aug 24, 2021 | 429.21 | 430.04 | 425.66 | 426.25 | 877,021 | -1.38(-0.32%) |
Aug 23, 2021 | 428.55 | 430.91 | 425.54 | 427.63 | 897,250 | +1.46(+0.34%) |
Aug 20, 2021 | 422.42 | 427.85 | 420.65 | 426.17 | 1,891,004 | +3.49(+0.82%) |
Aug 19, 2021 | 413.89 | 423.89 | 411.82 | 422.68 | 1,627,199 | +3.84(+0.92%) |
Aug 18, 2021 | 433.46 | 433.46 | 418.60 | 418.85 | 1,739,852 | -13.81(-3.19%) |
Aug 17, 2021 | 432.77 | 433.69 | 429.92 | 432.66 | 975,323 | -1.88(-0.43%) |
Aug 16, 2021 | 429.39 | 434.71 | 427.08 | 434.54 | 1,115,808 | +4.26(+0.99%) |
Aug 13, 2021 | 426.64 | 430.59 | 425.14 | 430.28 | 1,049,368 | +4.86(+1.14%) |
Aug 12, 2021 | 424.57 | 425.69 | 421.22 | 425.42 | 947,674 | +3.07(+0.73%) |
Aug 11, 2021 | 424.25 | 425.85 | 419.92 | 422.35 | 1,063,286 | -0.87(-0.20%) |
Aug 10, 2021 | 427.39 | 427.39 | 422.06 | 423.22 | 903,037 | -1.58(-0.37%) |
Aug 09, 2021 | 429.53 | 430.54 | 423.21 | 424.80 | 1,271,520 | -5.33(-1.24%) |
Aug 06, 2021 | 429.58 | 430.91 | 425.98 | 430.12 | 1,170,514 | -0.14(-0.03%) |
Aug 05, 2021 | 429.68 | 432.32 | 425.49 | 430.26 | 1,428,101 | +2.16(+0.51%) |
Aug 04, 2021 | 424.74 | 433.11 | 423.07 | 428.10 | 2,341,430 | +3.36(+0.79%) |
Aug 03, 2021 | 422.89 | 424.77 | 417.38 | 424.74 | 1,689,115 | +1.75(+0.41%) |
Aug 02, 2021 | 419.43 | 424.85 | 417.43 | 422.99 | 2,021,285 | +5.39(+1.29%) |
Jul 30, 2021 | 413.05 | 418.78 | 411.56 | 417.60 | 1,613,826 | +5.02(+1.22%) |
Jul 29, 2021 | 408.91 | 416.83 | 405.21 | 412.58 | 1,882,087 | +11.67(+2.91%) |
Jul 28, 2021 | 404.43 | 405.64 | 398.67 | 400.91 | 1,513,520 | -1.17(-0.29%) |
Jul 27, 2021 | 401.70 | 404.65 | 397.34 | 402.08 | 1,877,365 | -0.59(-0.15%) |
Jul 26, 2021 | 405.83 | 408.01 | 397.91 | 402.68 | 1,198,050 | -4.97(-1.22%) |
Jul 23, 2021 | 409.79 | 411.74 | 406.94 | 407.64 | 1,021,289 | -0.10(-0.02%) |
Jul 22, 2021 | 408.02 | 408.60 | 405.19 | 407.74 | 843,921 | +1.50(+0.37%) |
Jul 21, 2021 | 407.30 | 409.71 | 405.85 | 406.24 | 1,011,729 | +0.66(+0.16%) |
Jul 20, 2021 | 399.85 | 408.50 | 398.16 | 405.58 | 947,270 | +7.04(+1.77%) |
Jul 19, 2021 | 400.56 | 404.20 | 395.57 | 398.54 | 1,259,265 | -5.13(-1.27%) |
Jul 16, 2021 | 402.39 | 404.49 | 400.95 | 403.67 | 929,874 | +2.82(+0.70%) |
Jul 15, 2021 | 398.51 | 402.29 | 398.51 | 400.85 | 880,365 | +0.92(+0.23%) |
Jul 14, 2021 | 398.39 | 400.14 | 396.99 | 399.93 | 832,513 | +1.59(+0.40%) |
Jul 13, 2021 | 400.13 | 402.14 | 397.45 | 398.34 | 1,173,570 | -2.73(-0.68%) |
Jul 12, 2021 | 405.60 | 406.89 | 398.36 | 401.07 | 1,623,848 | -2.85(-0.71%) |
Jul 09, 2021 | 406.52 | 408.60 | 400.12 | 403.92 | 1,575,750 | -2.32(-0.57%) |
Jul 08, 2021 | 404.10 | 406.96 | 403.98 | 406.24 | 1,455,873 | -2.05(-0.50%) |
Jul 07, 2021 | 406.10 | 409.07 | 403.59 | 408.29 | 733,117 | +3.40(+0.84%) |
Jul 06, 2021 | 404.24 | 405.84 | 399.53 | 404.89 | 1,197,652 | +1.01(+0.25%) |
Jul 02, 2021 | 402.43 | 404.44 | 401.06 | 403.88 | 897,481 | +2.37(+0.59%) |
Jul 01, 2021 | 401.25 | 403.27 | 399.88 | 401.51 | 963,648 | +1.70(+0.43%) |
Jun 30, 2021 | 399.24 | 400.87 | 397.61 | 399.80 | 1,508,793 | -0.13(-0.03%) |
Jun 29, 2021 | 395.23 | 401.18 | 392.16 | 399.93 | 1,754,978 | -0.21(-0.05%) |
Jun 28, 2021 | 401.31 | 404.01 | 399.78 | 400.14 | 1,086,505 | -1.52(-0.38%) |
Jun 25, 2021 | 400.18 | 402.22 | 397.01 | 401.66 | 2,033,012 | +1.15(+0.29%) |
Jun 24, 2021 | 393.60 | 401.76 | 391.72 | 400.51 | 2,192,480 | +10.08(+2.58%) |
Jun 23, 2021 | 393.18 | 394.31 | 390.25 | 390.43 | 1,287,935 | -2.95(-0.75%) |
Jun 22, 2021 | 388.55 | 394.39 | 386.57 | 393.38 | 1,378,955 | +4.23(+1.09%) |
Jun 21, 2021 | 382.64 | 389.81 | 379.66 | 389.16 | 1,469,926 | +8.58(+2.25%) |
Jun 18, 2021 | 386.81 | 388.97 | 379.64 | 380.57 | 2,458,633 | -9.20(-2.36%) |
Jun 17, 2021 | 383.52 | 390.86 | 383.32 | 389.78 | 2,178,592 | +7.21(+1.88%) |
Jun 16, 2021 | 386.75 | 388.77 | 380.58 | 382.57 | 1,381,854 | -3.18(-0.82%) |
Jun 15, 2021 | 388.46 | 388.76 | 384.89 | 385.75 | 1,862,154 | -0.34(-0.09%) |
Jun 14, 2021 | 378.77 | 386.23 | 378.11 | 386.09 | 1,412,072 | +3.78(+0.99%) |
Jun 11, 2021 | 378.45 | 382.75 | 377.36 | 382.31 | 1,114,517 | +5.61(+1.49%) |
Jun 10, 2021 | 374.04 | 377.52 | 372.52 | 376.70 | 853,830 | +2.06(+0.55%) |
Jun 09, 2021 | 376.43 | 376.95 | 373.98 | 374.63 | 994,927 | +0.21(+0.06%) |
Jun 08, 2021 | 371.35 | 374.63 | 369.26 | 374.42 | 1,233,197 | +3.08(+0.83%) |
Jun 07, 2021 | 374.82 | 375.67 | 370.77 | 371.34 | 821,597 | -3.26(-0.87%) |
Jun 04, 2021 | 372.01 | 375.14 | 371.18 | 374.60 | 963,225 | +3.15(+0.85%) |
Jun 03, 2021 | 368.78 | 372.66 | 365.50 | 371.46 | 1,510,198 | +1.48(+0.40%) |
Jun 02, 2021 | 363.62 | 370.92 | 363.62 | 369.98 | 1,416,956 | +6.20(+1.71%) |
Jun 01, 2021 | 372.27 | 372.43 | 363.27 | 363.77 | 1,452,799 | -5.86(-1.58%) |
May 28, 2021 | 373.49 | 373.66 | 368.94 | 369.63 | 1,807,761 | -1.04(-0.28%) |
May 27, 2021 | 368.71 | 372.98 | 367.40 | 370.67 | 1,262,758 | +1.82(+0.49%) |
May 26, 2021 | 369.60 | 371.31 | 367.55 | 368.85 | 894,698 | +0.08(+0.02%) |
May 25, 2021 | 370.54 | 371.71 | 368.43 | 368.77 | 977,818 | +0.30(+0.08%) |
May 24, 2021 | 367.52 | 372.63 | 367.45 | 368.47 | 1,240,512 | +1.51(+0.41%) |
May 21, 2021 | 364.98 | 368.74 | 364.63 | 366.96 | 1,583,913 | +2.89(+0.79%) |
May 20, 2021 | 361.20 | 366.81 | 361.14 | 364.07 | 1,183,980 | +3.75(+1.04%) |
May 19, 2021 | 356.67 | 360.43 | 353.95 | 360.32 | 1,161,312 | +0.53(+0.15%) |
May 18, 2021 | 364.37 | 364.48 | 359.68 | 359.79 | 1,056,750 | -4.70(-1.29%) |
May 17, 2021 | 368.52 | 368.52 | 362.96 | 364.48 | 1,606,246 | -4.09(-1.11%) |
May 14, 2021 | 369.42 | 370.35 | 366.73 | 368.57 | 1,608,224 | -0.52(-0.14%) |
May 13, 2021 | 361.80 | 369.82 | 360.78 | 369.10 | 1,942,297 | +9.73(+2.71%) |
May 12, 2021 | 366.94 | 367.49 | 357.75 | 359.37 | 1,738,555 | -9.70(-2.63%) |
May 11, 2021 | 375.21 | 375.53 | 367.64 | 369.07 | 1,957,475 | -10.39(-2.74%) |
May 10, 2021 | 381.66 | 384.94 | 378.99 | 379.46 | 1,356,822 | -0.34(-0.09%) |
May 07, 2021 | 379.85 | 380.69 | 377.94 | 379.80 | 1,099,725 | +1.11(+0.29%) |
May 06, 2021 | 382.80 | 383.10 | 375.21 | 378.69 | 1,661,703 | -2.42(-0.63%) |
May 05, 2021 | 384.12 | 387.42 | 380.39 | 381.11 | 1,111,521 | -4.93(-1.28%) |
May 04, 2021 | 381.43 | 386.04 | 380.32 | 386.04 | 1,785,435 | +3.14(+0.82%) |
May 03, 2021 | 380.09 | 383.12 | 379.29 | 382.90 | 1,060,588 | +3.41(+0.90%) |
Apr 30, 2021 | 380.12 | 383.91 | 377.63 | 379.49 | 1,535,159 | -2.25(-0.59%) |
Apr 29, 2021 | 374.25 | 382.56 | 371.80 | 381.74 | 1,710,874 | +12.27(+3.32%) |
Apr 28, 2021 | 376.42 | 377.58 | 369.45 | 369.47 | 1,595,619 | -3.95(-1.06%) |
Apr 27, 2021 | 374.90 | 375.65 | 370.58 | 373.42 | 1,325,000 | +0.20(+0.05%) |
Apr 26, 2021 | 377.50 | 377.50 | 372.70 | 373.21 | 950,723 | -4.09(-1.08%) |
Apr 23, 2021 | 374.29 | 378.56 | 372.90 | 377.30 | 1,269,543 | +4.70(+1.26%) |
Apr 22, 2021 | 370.41 | 374.71 | 370.26 | 372.61 | 1,083,057 | +0.53(+0.14%) |
Apr 21, 2021 | 369.39 | 372.47 | 368.80 | 372.07 | 1,214,538 | +3.60(+0.98%) |
Apr 20, 2021 | 364.53 | 368.72 | 362.53 | 368.48 | 1,560,124 | +2.55(+0.70%) |
Apr 19, 2021 | 366.97 | 368.48 | 365.31 | 365.93 | 1,005,915 | -1.58(-0.43%) |
Apr 16, 2021 | 367.57 | 367.76 | 363.72 | 367.51 | 2,121,427 | +2.92(+0.80%) |
Apr 15, 2021 | 363.88 | 365.90 | 362.56 | 364.60 | 993,493 | +2.96(+0.82%) |
Apr 14, 2021 | 363.69 | 366.27 | 360.65 | 361.64 | 918,772 | -0.91(-0.25%) |
Apr 13, 2021 | 358.86 | 364.26 | 358.86 | 362.56 | 974,997 | +1.81(+0.50%) |
Apr 12, 2021 | 358.25 | 361.39 | 355.98 | 360.75 | 1,065,275 | +1.95(+0.54%) |
Apr 09, 2021 | 356.17 | 358.99 | 353.53 | 358.80 | 1,361,614 | +3.39(+0.95%) |
Apr 08, 2021 | 354.23 | 358.77 | 351.89 | 355.40 | 973,114 | +4.29(+1.22%) |
Apr 07, 2021 | 355.03 | 356.83 | 349.37 | 351.12 | 1,296,141 | -4.52(-1.27%) |
Apr 06, 2021 | 355.86 | 358.01 | 354.18 | 355.64 | 964,133 | -1.28(-0.36%) |
Apr 05, 2021 | 353.06 | 358.12 | 351.28 | 356.92 | 1,026,168 | +4.39(+1.25%) |
Apr 01, 2021 | 349.40 | 352.84 | 345.58 | 352.52 | 1,278,493 | +9.51(+2.77%) |
Mar 31, 2021 | 343.64 | 345.80 | 341.76 | 343.02 | 1,148,278 | +0.09(+0.03%) |
Mar 30, 2021 | 349.14 | 349.59 | 342.47 | 342.93 | 1,298,027 | -8.71(-2.48%) |
Mar 29, 2021 | 348.66 | 352.04 | 348.24 | 351.64 | 1,506,487 | +2.13(+0.61%) |
Mar 26, 2021 | 341.95 | 349.55 | 341.27 | 349.51 | 1,185,806 | +8.02(+2.35%) |
Mar 25, 2021 | 342.04 | 342.04 | 338.09 | 341.49 | 1,428,724 | -0.48(-0.14%) |
Mar 24, 2021 | 337.37 | 343.32 | 336.59 | 341.97 | 1,099,715 | +4.82(+1.43%) |
Mar 23, 2021 | 335.94 | 338.62 | 333.04 | 337.15 | 1,665,986 | +1.25(+0.37%) |
Mar 22, 2021 | 336.31 | 340.92 | 335.03 | 335.89 | 948,632 | -1.78(-0.53%) |
Mar 19, 2021 | 337.36 | 339.87 | 336.61 | 337.67 | 2,383,442 | -1.06(-0.31%) |
Mar 18, 2021 | 340.79 | 342.41 | 333.55 | 338.73 | 1,767,690 | -1.68(-0.49%) |
Mar 17, 2021 | 338.36 | 341.48 | 336.08 | 340.41 | 1,535,926 | +1.54(+0.45%) |
Mar 16, 2021 | 342.45 | 347.96 | 338.07 | 338.88 | 1,371,152 | -2.80(-0.82%) |
Mar 15, 2021 | 334.92 | 341.97 | 334.92 | 341.68 | 1,555,008 | +5.72(+1.70%) |
Mar 12, 2021 | 335.50 | 336.56 | 331.77 | 335.96 | 1,261,725 | +0.46(+0.14%) |
Mar 11, 2021 | 336.15 | 337.03 | 333.17 | 335.50 | 1,751,445 | +0.77(+0.23%) |
Mar 10, 2021 | 334.58 | 335.37 | 330.94 | 334.74 | 1,299,483 | +2.17(+0.65%) |
Mar 09, 2021 | 337.64 | 341.56 | 332.32 | 332.57 | 2,122,580 | -0.58(-0.18%) |
Mar 08, 2021 | 324.69 | 336.98 | 324.16 | 333.15 | 1,907,900 | +7.97(+2.45%) |
Mar 05, 2021 | 320.79 | 325.46 | 318.17 | 325.18 | 2,299,807 | +6.78(+2.13%) |
Mar 04, 2021 | 317.12 | 325.21 | 316.41 | 318.40 | 2,194,998 | +0.98(+0.31%) |
Mar 03, 2021 | 320.97 | 322.40 | 317.17 | 317.41 | 1,738,829 | -6.23(-1.93%) |
Mar 02, 2021 | 326.82 | 327.99 | 323.44 | 323.64 | 1,798,708 | -4.46(-1.36%) |
Mar 01, 2021 | 322.26 | 329.44 | 320.95 | 328.11 | 1,191,380 | +7.94(+2.48%) |
Feb 26, 2021 | 322.77 | 323.97 | 317.27 | 320.17 | 1,739,463 | -1.16(-0.36%) |
Feb 25, 2021 | 322.24 | 326.36 | 320.26 | 321.32 | 2,658,443 | -1.21(-0.37%) |
Feb 24, 2021 | 316.90 | 322.91 | 313.37 | 322.53 | 1,710,743 | +6.43(+2.03%) |
Feb 23, 2021 | 321.74 | 322.64 | 314.05 | 316.10 | 2,326,516 | -7.14(-2.21%) |
Feb 22, 2021 | 329.01 | 329.01 | 321.59 | 323.24 | 1,590,024 | -5.77(-1.75%) |
Feb 19, 2021 | 328.90 | 331.61 | 328.27 | 329.01 | 1,290,631 | +0.76(+0.23%) |
Feb 18, 2021 | 326.92 | 330.75 | 326.92 | 328.25 | 1,190,882 | -0.46(-0.14%) |
Feb 17, 2021 | 325.24 | 328.86 | 324.53 | 328.71 | 1,386,779 | +0.58(+0.18%) |
Feb 16, 2021 | 330.18 | 331.68 | 326.35 | 328.12 | 2,351,001 | -1.09(-0.33%) |
Feb 12, 2021 | 327.48 | 330.28 | 327.07 | 329.21 | 2,096,850 | +0.06(+0.02%) |
Feb 11, 2021 | 324.26 | 329.56 | 322.95 | 329.15 | 1,678,069 | +6.20(+1.92%) |
Feb 10, 2021 | 324.87 | 326.69 | 320.67 | 322.95 | 1,866,705 | +0.59(+0.18%) |
Feb 09, 2021 | 320.05 | 328.26 | 316.83 | 322.36 | 3,252,762 | +6.74(+2.14%) |
Feb 08, 2021 | 315.74 | 316.46 | 313.20 | 315.62 | 1,289,016 | +1.38(+0.44%) |
Feb 05, 2021 | 319.03 | 322.43 | 313.72 | 314.25 | 2,220,170 | -4.30(-1.35%) |
Feb 04, 2021 | 314.90 | 318.56 | 314.47 | 318.54 | 1,208,926 | +4.07(+1.30%) |
Feb 03, 2021 | 320.05 | 320.05 | 314.39 | 314.47 | 1,758,128 | -5.67(-1.77%) |
Feb 02, 2021 | 314.45 | 322.13 | 314.30 | 320.14 | 2,471,542 | +8.01(+2.57%) |