Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 323.11 | 333.05 | 332.56 | 3,528,142 | +7.19(+2.21%) | |
Jan 28, 2022 | 316.66 | 325.50 | 312.65 | 325.37 | 3,961,685 | +5.61(+1.75%) |
Jan 27, 2022 | 324.11 | 327.02 | 316.65 | 319.76 | 2,744,768 | -1.55(-0.48%) |
Jan 26, 2022 | 324.98 | 328.62 | 317.45 | 321.31 | 3,989,598 | +1.06(+0.33%) |
Jan 25, 2022 | 316.79 | 321.39 | 310.27 | 320.25 | 4,216,411 | -1.73(-0.54%) |
Jan 24, 2022 | 316.28 | 322.61 | 305.88 | 321.97 | 7,007,243 | -0.49(-0.15%) |
Jan 21, 2022 | 323.99 | 327.22 | 319.47 | 322.46 | 5,230,429 | -3.93(-1.20%) |
Jan 20, 2022 | 327.14 | 334.90 | 324.55 | 326.39 | 4,900,419 | +0.73(+0.22%) |
Jan 19, 2022 | 335.99 | 337.27 | 324.78 | 325.66 | 7,903,696 | -5.25(-1.59%) |
Jan 18, 2022 | 337.58 | 339.02 | 325.57 | 330.91 | 13,996,882 | -26.27(-7.36%) |
Jan 14, 2022 | 357.18 | 0 | -9.25(-2.52%) | |||
Jan 13, 2022 | 369.47 | 372.11 | 365.44 | 366.42 | 2,660,494 | +0.46(+0.13%) |
Jan 12, 2022 | 378.09 | 378.91 | 364.32 | 365.96 | 4,430,582 | -11.95(-3.16%) |
Jan 11, 2022 | 375.28 | 378.18 | 371.59 | 377.91 | 1,865,759 | +3.64(+0.97%) |
Jan 10, 2022 | 376.29 | 379.15 | 369.63 | 374.27 | 3,207,624 | +1.56(+0.42%) |
Jan 07, 2022 | 372.87 | 375.57 | 369.92 | 372.71 | 2,517,696 | +0.54(+0.15%) |
Jan 06, 2022 | 375.99 | 376.18 | 362.33 | 372.17 | 3,157,107 | -1.59(-0.43%) |
Jan 05, 2022 | 384.24 | 386.92 | 373.07 | 373.77 | 3,698,619 | -8.30(-2.17%) |
Jan 04, 2022 | 377.14 | 384.69 | 376.16 | 382.06 | 4,175,350 | +11.39(+3.07%) |
Jan 03, 2022 | 364.74 | 374.39 | 363.18 | 370.67 | 3,556,168 | +11.98(+3.34%) |
Dec 31, 2021 | 360.99 | 362.81 | 357.08 | 358.69 | 1,707,796 | -2.79(-0.77%) |
Dec 30, 2021 | 363.56 | 365.47 | 361.17 | 361.47 | 1,236,424 | -0.64(-0.18%) |
Dec 29, 2021 | 363.77 | 365.17 | 360.44 | 362.11 | 1,414,360 | -1.32(-0.36%) |
Dec 28, 2021 | 364.67 | 366.92 | 362.14 | 363.43 | 1,629,847 | -0.40(-0.11%) |
Dec 27, 2021 | 362.85 | 364.84 | 360.99 | 363.84 | 1,525,576 | +2.81(+0.78%) |
Dec 23, 2021 | 359.85 | 363.43 | 359.64 | 361.02 | 1,732,220 | +2.54(+0.71%) |
Dec 22, 2021 | 356.69 | 360.05 | 355.61 | 358.48 | 1,586,178 | +1.88(+0.53%) |
Dec 21, 2021 | 352.95 | 358.25 | 351.38 | 356.60 | 3,138,099 | +8.17(+2.34%) |
Dec 20, 2021 | 352.10 | 352.19 | 343.78 | 348.43 | 3,974,620 | -9.55(-2.67%) |
Dec 17, 2021 | 364.93 | 369.12 | 356.89 | 357.99 | 7,573,830 | -14.60(-3.92%) |
Dec 16, 2021 | 370.48 | 374.90 | 367.36 | 372.58 | 3,812,277 | +7.00(+1.91%) |
Dec 15, 2021 | 365.20 | 366.99 | 356.86 | 365.59 | 2,982,087 | +1.02(+0.28%) |
Dec 14, 2021 | 359.63 | 368.02 | 359.35 | 364.57 | 2,973,063 | +3.92(+1.09%) |
Dec 13, 2021 | 366.79 | 366.79 | 358.79 | 360.65 | 2,465,471 | -6.02(-1.64%) |
Dec 10, 2021 | 373.18 | 373.98 | 364.42 | 366.67 | 2,019,742 | -5.09(-1.37%) |
Dec 09, 2021 | 371.02 | 375.23 | 368.49 | 371.76 | 2,251,308 | -0.78(-0.21%) |
Dec 08, 2021 | 376.20 | 376.65 | 370.49 | 372.54 | 1,739,195 | -2.62(-0.70%) |
Dec 07, 2021 | 369.03 | 376.69 | 368.54 | 375.15 | 2,602,977 | +10.14(+2.78%) |
Dec 06, 2021 | 364.43 | 369.05 | 359.57 | 365.02 | 2,129,462 | +6.16(+1.72%) |
Dec 03, 2021 | 365.56 | 365.56 | 355.39 | 358.86 | 2,994,691 | -4.51(-1.24%) |
Dec 02, 2021 | 354.42 | 364.82 | 352.57 | 363.37 | 3,560,314 | +10.37(+2.94%) |
Dec 01, 2021 | 359.88 | 365.82 | 352.74 | 353.00 | 2,640,729 | -2.35(-0.66%) |
Nov 30, 2021 | 357.72 | 360.80 | 351.87 | 355.35 | 4,896,697 | -5.18(-1.44%) |
Nov 29, 2021 | 367.49 | 369.69 | 356.71 | 360.53 | 3,090,198 | -2.66(-0.73%) |
Nov 26, 2021 | 358.61 | 365.35 | 356.96 | 363.19 | 2,881,855 | -9.14(-2.46%) |
Nov 24, 2021 | 377.75 | 380.06 | 371.50 | 372.33 | 2,344,003 | -6.67(-1.76%) |
Nov 23, 2021 | 373.31 | 379.57 | 370.76 | 379.00 | 2,575,840 | +9.50(+2.57%) |
Nov 22, 2021 | 366.70 | 375.40 | 363.92 | 369.50 | 3,279,428 | +8.18(+2.26%) |
Nov 19, 2021 | 356.65 | 363.98 | 355.40 | 361.32 | 2,800,347 | -3.71(-1.02%) |
Nov 18, 2021 | 365.90 | 365.90 | 364.77 | 365.03 | 1,980,685 | -0.17(-0.05%) |
Nov 17, 2021 | 374.81 | 375.55 | 365.12 | 365.20 | 3,133,637 | -10.76(-2.86%) |
Nov 16, 2021 | 376.73 | 378.50 | 372.15 | 375.96 | 1,390,889 | -1.60(-0.43%) |
Nov 15, 2021 | 378.68 | 379.93 | 376.73 | 377.57 | 1,541,140 | -0.09(-0.02%) |
Nov 12, 2021 | 375.88 | 377.84 | 372.33 | 377.66 | 1,458,189 | +2.40(+0.64%) |
Nov 11, 2021 | 373.21 | 376.59 | 371.69 | 375.26 | 1,340,735 | +3.00(+0.81%) |
Nov 10, 2021 | 375.25 | 372.26 | 2,402,369 | -5.81(-1.54%) | ||
Nov 09, 2021 | 378.78 | 380.15 | 373.14 | 378.07 | 2,407,506 | -2.79(-0.73%) |
Nov 08, 2021 | 382.31 | 385.81 | 380.51 | 380.86 | 1,849,330 | +1.18(+0.31%) |
Nov 05, 2021 | 383.71 | 386.56 | 378.77 | 379.69 | 2,257,509 | -0.92(-0.24%) |
Nov 04, 2021 | 386.75 | 388.00 | 375.90 | 380.61 | 4,074,146 | -9.17(-2.35%) |
Nov 03, 2021 | 394.64 | 395.47 | 384.80 | 389.78 | 3,800,938 | -5.55(-1.40%) |
Nov 02, 2021 | 387.17 | 397.48 | 385.01 | 395.33 | 3,216,489 | +6.67(+1.72%) |
Nov 01, 2021 | 389.00 | 387.62 | 385.44 | 388.66 | 1,951,573 | +3.12(+0.81%) |
Oct 29, 2021 | 386.16 | 387.97 | 383.51 | 385.53 | 2,210,474 | -1.37(-0.35%) |
Oct 28, 2021 | 384.27 | 387.00 | 381.53 | 386.90 | 1,549,452 | +3.57(+0.93%) |
Oct 27, 2021 | 388.52 | 389.93 | 382.92 | 383.33 | 2,215,285 | -6.17(-1.59%) |
Oct 26, 2021 | 388.35 | 389.51 | 1,976,119 | +2.67(+0.69%) | ||
Oct 25, 2021 | 388.20 | 391.26 | 385.46 | 386.84 | 1,955,468 | +0.40(+0.10%) |
Oct 22, 2021 | 382.40 | 387.41 | 381.57 | 386.44 | 2,588,210 | +6.28(+1.65%) |
Oct 21, 2021 | 379.42 | 384.89 | 377.39 | 380.16 | 2,318,064 | -0.28(-0.07%) |
Oct 20, 2021 | 383.34 | 386.45 | 378.86 | 380.44 | 2,629,455 | -3.98(-1.04%) |
Oct 19, 2021 | 387.24 | 387.87 | 382.12 | 384.42 | 2,751,688 | -1.43(-0.37%) |
Oct 18, 2021 | 380.55 | 387.95 | 380.17 | 385.85 | 4,104,203 | +7.11(+1.88%) |
Oct 15, 2021 | 375.24 | 379.86 | 369.67 | 378.74 | 6,927,637 | +13.87(+3.80%) |
Oct 14, 2021 | 365.62 | 367.17 | 356.48 | 364.87 | 3,618,875 | +4.56(+1.27%) |
Oct 13, 2021 | 361.89 | 362.24 | 353.14 | 360.31 | 2,564,733 | -0.21(-0.06%) |
Oct 12, 2021 | 360.23 | 362.44 | 355.38 | 360.52 | 2,238,066 | +1.20(+0.33%) |
Oct 11, 2021 | 366.46 | 370.24 | 359.11 | 359.31 | 1,914,822 | -7.06(-1.93%) |
Oct 08, 2021 | 364.53 | 367.77 | 362.06 | 366.38 | 1,551,113 | +2.04(+0.56%) |
Oct 07, 2021 | 366.47 | 371.08 | 363.53 | 364.33 | 2,515,606 | +2.40(+0.66%) |
Oct 06, 2021 | 356.65 | 363.33 | 353.18 | 361.94 | 2,263,352 | +2.09(+0.58%) |
Oct 05, 2021 | 352.65 | 362.08 | 350.70 | 359.85 | 2,689,261 | +10.88(+3.12%) |
Oct 04, 2021 | 354.62 | 360.83 | 347.73 | 348.97 | 3,102,951 | -5.46(-1.54%) |
Oct 01, 2021 | 353.90 | 356.96 | 350.55 | 354.43 | 2,554,299 | +1.84(+0.52%) |
Sep 30, 2021 | 361.89 | 361.89 | 351.27 | 352.59 | 2,859,403 | -6.40(-1.78%) |
Sep 29, 2021 | 364.39 | 365.98 | 358.44 | 358.99 | 2,095,582 | -4.30(-1.18%) |
Sep 28, 2021 | 373.50 | 377.01 | 362.25 | 363.29 | 2,796,604 | -9.62(-2.58%) |
Sep 27, 2021 | 369.89 | 374.01 | 368.59 | 372.90 | 2,989,002 | +8.36(+2.29%) |
Sep 24, 2021 | 364.19 | 366.07 | 362.45 | 364.55 | 1,918,794 | -0.94(-0.26%) |
Sep 23, 2021 | 364.12 | 367.24 | 362.06 | 365.49 | 2,699,311 | +5.96(+1.66%) |
Sep 22, 2021 | 355.17 | 363.09 | 354.16 | 359.53 | 3,205,381 | +8.98(+2.56%) |
Sep 21, 2021 | 355.22 | 355.83 | 348.91 | 350.55 | 2,546,167 | -2.14(-0.61%) |
Sep 20, 2021 | 352.39 | 355.23 | 347.43 | 352.68 | 4,107,339 | -12.43(-3.41%) |
Sep 17, 2021 | 369.65 | 372.30 | 362.66 | 365.12 | 4,122,567 | -4.87(-1.32%) |
Sep 16, 2021 | 377.30 | 378.66 | 368.31 | 369.99 | 3,090,471 | -4.91(-1.31%) |
Sep 15, 2021 | 371.22 | 376.45 | 369.55 | 374.90 | 3,436,530 | -1.62(-0.43%) |
Sep 14, 2021 | 382.69 | 388.95 | 375.67 | 376.52 | 3,506,772 | -5.19(-1.36%) |
Sep 13, 2021 | 379.99 | 381.82 | 376.62 | 381.72 | 1,932,597 | +5.39(+1.43%) |
Sep 10, 2021 | 380.54 | 382.21 | 376.03 | 376.33 | 2,099,369 | -1.03(-0.27%) |
Sep 09, 2021 | 377.44 | 381.36 | 376.36 | 377.35 | 2,599,895 | -0.39(-0.10%) |
Sep 08, 2021 | 381.68 | 383.32 | 377.46 | 377.75 | 1,764,870 | -4.96(-1.30%) |
Sep 07, 2021 | 383.34 | 386.82 | 382.07 | 382.71 | 1,670,129 | -0.92(-0.24%) |
Sep 03, 2021 | 386.14 | 387.18 | 382.97 | 383.63 | 1,473,275 | -2.98(-0.77%) |
Sep 02, 2021 | 387.17 | 389.48 | 384.87 | 386.61 | 2,012,877 | +0.78(+0.20%) |
Sep 01, 2021 | 385.36 | 388.11 | 382.70 | 385.82 | 1,801,416 | +0.14(+0.04%) |
Aug 31, 2021 | 384.38 | 386.94 | 381.25 | 385.68 | 2,099,095 | +1.78(+0.46%) |
Aug 30, 2021 | 389.80 | 390.55 | 383.08 | 383.90 | 2,367,815 | -5.65(-1.45%) |
Aug 27, 2021 | 383.14 | 389.70 | 382.88 | 389.55 | 2,342,922 | +6.76(+1.77%) |
Aug 26, 2021 | 386.02 | 390.52 | 381.64 | 382.80 | 2,236,620 | -0.66(-0.17%) |
Aug 25, 2021 | 380.47 | 386.76 | 379.57 | 383.45 | 1,987,116 | +4.23(+1.12%) |
Aug 24, 2021 | 374.61 | 380.24 | 373.78 | 379.22 | 2,108,960 | +6.60(+1.77%) |
Aug 23, 2021 | 373.03 | 375.08 | 370.35 | 372.62 | 2,000,860 | +5.18(+1.41%) |
Aug 20, 2021 | 363.38 | 367.98 | 362.92 | 367.44 | 1,736,844 | +2.13(+0.58%) |
Aug 19, 2021 | 366.26 | 369.17 | 362.84 | 365.31 | 2,415,028 | -4.85(-1.31%) |
Aug 18, 2021 | 373.69 | 376.95 | 369.97 | 370.16 | 2,356,597 | -5.73(-1.52%) |
Aug 17, 2021 | 374.84 | 379.03 | 371.46 | 375.89 | 2,237,632 | -3.14(-0.83%) |
Aug 16, 2021 | 379.62 | 379.62 | 373.27 | 379.03 | 1,714,121 | -2.25(-0.59%) |
Aug 13, 2021 | 386.13 | 386.95 | 378.87 | 381.28 | 2,133,218 | -3.92(-1.02%) |
Aug 12, 2021 | 384.62 | 388.56 | 381.08 | 385.20 | 2,497,737 | +1.03(+0.27%) |
Aug 11, 2021 | 379.44 | 384.90 | 377.83 | 384.17 | 3,232,001 | +5.50(+1.45%) |
Aug 10, 2021 | 371.39 | 381.14 | 370.81 | 378.68 | 3,394,724 | +7.51(+2.02%) |
Aug 09, 2021 | 368.11 | 375.55 | 365.32 | 371.17 | 3,575,646 | +1.85(+0.50%) |
Aug 06, 2021 | 360.96 | 370.22 | 360.73 | 369.32 | 3,939,900 | +12.62(+3.54%) |
Aug 05, 2021 | 352.85 | 356.71 | 352.67 | 356.70 | 1,706,151 | +5.98(+1.70%) |
Aug 04, 2021 | 351.30 | 355.18 | 348.78 | 350.73 | 1,709,803 | -2.32(-0.66%) |
Aug 03, 2021 | 352.94 | 353.93 | 345.07 | 353.05 | 1,609,855 | +2.01(+0.57%) |
Aug 02, 2021 | 349.16 | 359.15 | 348.77 | 351.03 | 2,566,757 | +3.07(+0.88%) |
Jul 30, 2021 | 349.53 | 352.67 | 346.27 | 347.96 | 1,589,093 | -2.48(-0.71%) |
Jul 29, 2021 | 349.96 | 352.26 | 347.90 | 350.44 | 1,396,293 | +3.08(+0.89%) |
Jul 28, 2021 | 348.82 | 350.34 | 345.60 | 347.36 | 1,797,924 | -0.57(-0.16%) |
Jul 27, 2021 | 345.75 | 348.20 | 342.71 | 347.92 | 1,928,126 | -0.98(-0.28%) |
Jul 26, 2021 | 346.38 | 349.63 | 346.32 | 348.91 | 1,679,451 | +1.72(+0.49%) |
Jul 23, 2021 | 347.69 | 350.86 | 344.71 | 347.19 | 1,839,152 | +1.24(+0.36%) |
Jul 22, 2021 | 345.57 | 346.86 | 341.99 | 345.95 | 2,032,423 | -0.73(-0.21%) |
Jul 21, 2021 | 341.61 | 347.98 | 341.51 | 346.68 | 2,582,981 | +8.11(+2.40%) |
Jul 20, 2021 | 326.97 | 340.94 | 326.30 | 338.57 | 3,163,291 | +9.32(+2.83%) |
Jul 19, 2021 | 327.30 | 329.69 | 323.94 | 329.25 | 4,733,748 | -9.36(-2.76%) |
Jul 16, 2021 | 348.01 | 348.01 | 337.70 | 338.61 | 2,783,139 | -7.94(-2.29%) |
Jul 15, 2021 | 344.58 | 351.55 | 343.96 | 346.54 | 2,352,165 | -0.97(-0.28%) |
Jul 14, 2021 | 351.55 | 354.36 | 344.72 | 347.51 | 3,548,347 | -1.47(-0.42%) |
Jul 13, 2021 | 353.70 | 357.66 | 345.30 | 348.98 | 6,967,883 | -4.19(-1.19%) |
Jul 12, 2021 | 343.72 | 356.43 | 340.95 | 353.18 | 4,450,539 | +8.11(+2.35%) |
Jul 09, 2021 | 339.72 | 345.43 | 338.74 | 345.06 | 2,846,202 | +11.90(+3.57%) |
Jul 08, 2021 | 333.78 | 336.83 | 330.06 | 333.17 | 3,166,164 | -8.10(-2.37%) |
Jul 07, 2021 | 341.11 | 343.51 | 336.17 | 341.27 | 2,166,278 | -2.03(-0.59%) |
Jul 06, 2021 | 346.43 | 346.80 | 339.17 | 343.30 | 2,330,145 | -3.99(-1.15%) |
Jul 02, 2021 | 349.29 | 349.56 | 345.68 | 347.29 | 1,723,343 | -0.77(-0.22%) |
Jul 01, 2021 | 353.36 | 354.24 | 347.28 | 348.06 | 2,809,546 | -4.21(-1.20%) |
Jun 30, 2021 | 344.27 | 352.81 | 344.27 | 352.28 | 2,405,769 | +6.41(+1.85%) |
Jun 29, 2021 | 347.94 | 350.94 | 344.13 | 345.86 | 2,547,972 | +3.63(+1.06%) |
Jun 28, 2021 | 341.39 | 342.38 | 337.73 | 342.23 | 1,972,991 | -0.06(-0.02%) |
Jun 25, 2021 | 342.34 | 344.50 | 338.36 | 342.29 | 2,997,691 | +0.02(+0.01%) |
Jun 24, 2021 | 336.93 | 344.25 | 336.73 | 342.27 | 2,923,504 | +7.15(+2.13%) |
Jun 23, 2021 | 333.03 | 336.45 | 331.98 | 335.12 | 1,844,255 | +3.27(+0.98%) |
Jun 22, 2021 | 331.37 | 334.04 | 327.32 | 331.86 | 2,015,153 | -0.01(-0.00%) |
Jun 21, 2021 | 327.55 | 332.26 | 325.83 | 331.87 | 2,926,693 | +8.08(+2.50%) |
Jun 18, 2021 | 330.14 | 332.65 | 323.13 | 323.78 | 6,776,715 | -11.76(-3.51%) |
Jun 17, 2021 | 346.70 | 346.70 | 330.95 | 335.54 | 4,464,153 | -8.82(-2.56%) |
Jun 16, 2021 | 344.35 | 347.22 | 339.02 | 344.36 | 3,515,680 | -0.28(-0.08%) |
Jun 15, 2021 | 346.68 | 347.92 | 340.80 | 344.64 | 2,480,685 | -1.50(-0.43%) |
Jun 14, 2021 | 350.33 | 351.39 | 344.08 | 346.14 | 2,757,448 | -4.76(-1.36%) |
Jun 11, 2021 | 348.72 | 351.55 | 348.17 | 350.90 | 2,281,104 | +3.81(+1.10%) |
Jun 10, 2021 | 361.66 | 361.66 | 345.61 | 347.09 | 4,200,955 | -8.21(-2.31%) |
Jun 09, 2021 | 355.65 | 356.68 | 351.67 | 355.29 | 2,182,722 | -1.78(-0.50%) |
Jun 08, 2021 | 358.09 | 358.73 | 354.77 | 357.08 | 2,642,000 | -3.21(-0.89%) |
Jun 07, 2021 | 364.78 | 365.02 | 359.72 | 360.29 | 2,357,831 | -3.05(-0.84%) |
Jun 04, 2021 | 361.70 | 363.90 | 358.58 | 363.34 | 2,708,571 | +2.53(+0.70%) |
Jun 03, 2021 | 354.80 | 363.15 | 352.84 | 360.81 | 3,235,813 | +4.90(+1.38%) |
Jun 02, 2021 | 355.80 | 357.04 | 352.13 | 355.91 | 3,024,973 | +0.93(+0.26%) |
Jun 01, 2021 | 350.58 | 355.83 | 349.29 | 354.98 | 3,923,933 | +9.67(+2.80%) |
May 28, 2021 | 345.29 | 346.28 | 341.82 | 345.31 | 2,338,480 | +1.76(+0.51%) |
May 27, 2021 | 343.51 | 345.56 | 339.78 | 343.54 | 4,212,331 | +3.67(+1.08%) |
May 26, 2021 | 337.65 | 341.16 | 334.79 | 339.87 | 2,293,036 | +2.67(+0.79%) |
May 25, 2021 | 342.19 | 345.76 | 336.81 | 337.20 | 2,843,841 | -3.50(-1.03%) |
May 24, 2021 | 339.80 | 342.02 | 338.12 | 340.69 | 1,983,154 | +1.88(+0.55%) |
May 21, 2021 | 334.40 | 339.63 | 333.50 | 338.82 | 2,872,934 | +5.99(+1.80%) |
May 20, 2021 | 332.08 | 334.83 | 326.87 | 332.82 | 2,074,885 | +1.30(+0.39%) |
May 19, 2021 | 332.29 | 333.02 | 327.41 | 331.53 | 3,994,862 | -5.72(-1.70%) |
May 18, 2021 | 343.55 | 345.12 | 336.73 | 337.24 | 2,181,982 | -4.34(-1.27%) |
May 17, 2021 | 340.22 | 342.92 | 337.19 | 341.58 | 1,977,459 | +0.44(+0.13%) |
May 14, 2021 | 334.88 | 341.82 | 334.60 | 341.14 | 2,953,632 | +9.21(+2.78%) |
May 13, 2021 | 326.78 | 333.84 | 326.78 | 331.92 | 2,890,902 | +4.08(+1.24%) |
May 12, 2021 | 335.87 | 340.55 | 326.80 | 327.84 | 3,575,192 | -5.11(-1.53%) |
May 11, 2021 | 335.46 | 341.01 | 331.75 | 332.95 | 4,036,048 | -8.10(-2.38%) |
May 10, 2021 | 345.51 | 348.73 | 340.89 | 341.05 | 3,669,255 | -2.05(-0.60%) |
May 07, 2021 | 335.15 | 343.80 | 333.88 | 343.10 | 3,651,742 | +4.55(+1.34%) |
May 06, 2021 | 332.81 | 338.85 | 329.79 | 338.55 | 3,294,147 | +7.72(+2.33%) |
May 05, 2021 | 327.48 | 332.23 | 322.43 | 330.82 | 2,961,605 | +7.20(+2.22%) |
May 04, 2021 | 322.76 | 325.42 | 316.90 | 323.63 | 3,060,394 | -0.30(-0.09%) |
May 03, 2021 | 324.09 | 327.53 | 323.09 | 323.92 | 2,023,078 | +1.58(+0.49%) |
Apr 30, 2021 | 324.81 | 326.38 | 321.18 | 322.34 | 2,271,183 | -4.18(-1.28%) |
Apr 29, 2021 | 324.28 | 327.32 | 321.44 | 326.52 | 2,792,412 | +4.50(+1.40%) |
Apr 28, 2021 | 321.92 | 323.88 | 320.16 | 322.03 | 2,313,931 | +1.37(+0.43%) |
Apr 27, 2021 | 318.22 | 321.51 | 317.91 | 320.66 | 2,257,306 | +2.88(+0.91%) |
Apr 26, 2021 | 316.32 | 319.98 | 315.35 | 317.78 | 2,346,416 | +3.86(+1.23%) |
Apr 23, 2021 | 306.43 | 315.14 | 305.94 | 313.92 | 2,340,691 | +7.86(+2.57%) |
Apr 22, 2021 | 309.55 | 311.72 | 305.54 | 306.06 | 2,340,238 | -4.09(-1.32%) |
Apr 21, 2021 | 305.27 | 310.33 | 303.01 | 310.15 | 2,954,302 | +3.14(+1.02%) |
Apr 20, 2021 | 314.50 | 314.96 | 304.67 | 307.01 | 3,956,275 | -10.37(-3.27%) |
Apr 19, 2021 | 314.52 | 318.62 | 311.38 | 317.38 | 3,488,402 | +0.72(+0.23%) |
Apr 16, 2021 | 314.79 | 317.98 | 313.25 | 316.66 | 4,574,580 | +3.48(+1.11%) |
Apr 15, 2021 | 313.51 | 315.77 | 309.47 | 313.18 | 4,703,898 | +2.96(+0.95%) |
Apr 14, 2021 | 303.93 | 318.66 | 301.71 | 310.22 | 10,669,899 | +7.10(+2.34%) |
Apr 13, 2021 | 304.82 | 305.32 | 299.89 | 303.13 | 3,861,892 | -3.85(-1.25%) |
Apr 12, 2021 | 307.74 | 309.42 | 305.22 | 306.98 | 2,505,968 | +0.95(+0.31%) |
Apr 09, 2021 | 308.97 | 309.81 | 304.15 | 306.02 | 2,537,217 | -0.31(-0.10%) |
Apr 08, 2021 | 299.99 | 306.65 | 298.77 | 306.33 | 2,595,975 | +4.25(+1.41%) |
Apr 07, 2021 | 303.14 | 304.53 | 299.12 | 302.08 | 2,331,676 | -0.47(-0.16%) |
Apr 06, 2021 | 300.18 | 303.92 | 299.72 | 302.55 | 1,947,852 | +3.26(+1.09%) |
Apr 05, 2021 | 307.91 | 307.91 | 298.84 | 299.30 | 3,495,366 | -3.79(-1.25%) |
Apr 01, 2021 | 300.00 | 304.96 | 299.87 | 303.09 | 2,874,273 | +0.59(+0.20%) |
Mar 31, 2021 | 305.49 | 307.72 | 301.05 | 302.50 | 2,836,616 | -4.63(-1.51%) |
Mar 30, 2021 | 304.73 | 310.59 | 304.21 | 307.13 | 2,936,785 | +5.81(+1.93%) |
Mar 29, 2021 | 296.35 | 303.20 | 293.91 | 301.32 | 4,900,206 | -1.54(-0.51%) |
Mar 26, 2021 | 309.44 | 310.31 | 298.51 | 302.86 | 3,332,185 | -2.92(-0.96%) |
Mar 25, 2021 | 302.82 | 306.56 | 297.80 | 305.78 | 3,031,558 | +1.76(+0.58%) |
Mar 24, 2021 | 308.44 | 311.69 | 303.83 | 304.02 | 3,601,669 | -2.89(-0.94%) |
Mar 23, 2021 | 312.32 | 316.27 | 306.50 | 306.91 | 2,655,533 | -6.99(-2.23%) |
Mar 22, 2021 | 315.50 | 317.19 | 310.82 | 313.90 | 2,263,338 | -4.51(-1.42%) |
Mar 19, 2021 | 320.46 | 321.22 | 315.11 | 318.41 | 3,797,448 | -3.51(-1.09%) |
Mar 18, 2021 | 324.47 | 330.11 | 320.99 | 321.92 | 4,015,074 | +2.82(+0.88%) |
Mar 17, 2021 | 318.80 | 321.03 | 314.89 | 319.10 | 2,930,383 | +3.00(+0.95%) |
Mar 16, 2021 | 319.41 | 320.91 | 312.44 | 316.11 | 2,521,227 | -4.01(-1.25%) |
Mar 15, 2021 | 323.26 | 326.01 | 316.37 | 320.12 | 2,461,592 | -2.55(-0.79%) |
Mar 12, 2021 | 319.35 | 323.77 | 317.89 | 322.67 | 2,634,075 | +6.21(+1.96%) |
Mar 11, 2021 | 313.28 | 319.15 | 311.25 | 316.47 | 2,979,015 | +0.07(+0.02%) |
Mar 10, 2021 | 306.93 | 316.74 | 306.69 | 316.39 | 3,406,279 | +10.57(+3.46%) |
Mar 09, 2021 | 304.00 | 311.18 | 301.18 | 305.82 | 3,530,393 | -3.33(-1.08%) |
Mar 08, 2021 | 306.53 | 312.29 | 304.44 | 309.15 | 3,238,616 | +6.31(+2.08%) |
Mar 05, 2021 | 310.43 | 310.43 | 292.75 | 302.84 | 4,043,268 | -1.78(-0.58%) |
Mar 04, 2021 | 308.17 | 314.30 | 299.65 | 304.62 | 3,938,001 | -4.75(-1.54%) |
Mar 03, 2021 | 308.68 | 314.62 | 308.28 | 309.37 | 3,896,198 | +3.23(+1.05%) |
Mar 02, 2021 | 305.27 | 311.00 | 304.82 | 306.14 | 3,080,489 | +0.94(+0.31%) |
Mar 01, 2021 | 300.65 | 306.24 | 299.08 | 305.20 | 3,184,409 | +10.81(+3.67%) |
Feb 26, 2021 | 300.18 | 302.86 | 293.98 | 294.38 | 4,050,359 | -7.63(-2.53%) |
Feb 25, 2021 | 307.15 | 309.43 | 300.66 | 302.01 | 4,478,163 | -2.65(-0.87%) |
Feb 24, 2021 | 295.02 | 304.97 | 294.96 | 304.67 | 4,248,120 | +10.53(+3.58%) |
Feb 23, 2021 | 292.89 | 294.86 | 286.18 | 294.14 | 3,192,441 | +2.16(+0.74%) |
Feb 22, 2021 | 288.41 | 295.38 | 287.69 | 291.98 | 3,429,880 | +1.15(+0.40%) |
Feb 19, 2021 | 285.86 | 291.90 | 285.86 | 290.83 | 2,983,887 | +5.27(+1.85%) |
Feb 18, 2021 | 284.93 | 289.80 | 283.42 | 285.56 | 2,271,804 | -2.62(-0.91%) |
Feb 17, 2021 | 285.68 | 290.24 | 284.51 | 288.17 | 2,673,780 | +0.72(+0.25%) |
Feb 16, 2021 | 285.65 | 288.34 | 284.93 | 287.45 | 3,028,527 | +5.20(+1.84%) |
Feb 12, 2021 | 278.27 | 282.61 | 278.07 | 282.26 | 2,145,750 | +3.69(+1.32%) |
Feb 11, 2021 | 280.10 | 281.05 | 275.67 | 278.57 | 2,343,330 | -1.81(-0.64%) |
Feb 10, 2021 | 276.44 | 281.21 | 274.36 | 280.38 | 3,486,547 | +3.52(+1.27%) |
Feb 09, 2021 | 276.07 | 278.69 | 274.31 | 276.86 | 2,247,791 | +0.29(+0.10%) |
Feb 08, 2021 | 271.83 | 277.25 | 271.37 | 276.57 | 3,063,976 | +6.13(+2.27%) |
Feb 05, 2021 | 271.83 | 273.89 | 269.24 | 270.44 | 3,188,564 | -0.23(-0.09%) |
Feb 04, 2021 | 267.22 | 272.59 | 266.78 | 270.68 | 3,249,600 | +4.79(+1.80%) |
Feb 03, 2021 | 264.10 | 267.05 | 262.78 | 265.88 | 2,942,385 | +1.46(+0.55%) |
Feb 02, 2021 | 256.46 | 265.61 | 256.16 | 264.43 | 5,633,852 | +11.28(+4.46%) |