Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 287.46 | 290.06 | 284.55 | 288.25 | 1,560,108 | -3.89(-1.33%) |
Feb 25, 2022 | 286.72 | 292.54 | 286.31 | 292.14 | 953,532 | +7.59(+2.67%) |
Feb 24, 2022 | 273.73 | 285.08 | 271.20 | 284.56 | 2,058,655 | +2.14(+0.76%) |
Feb 23, 2022 | 291.27 | 291.34 | 282.08 | 282.42 | 1,441,907 | -4.61(-1.61%) |
Feb 22, 2022 | 291.22 | 292.93 | 284.96 | 287.03 | 1,989,033 | -7.10(-2.41%) |
Feb 18, 2022 | 294.13 | 0 | -1.26(-0.43%) | |||
Feb 17, 2022 | 298.12 | 300.92 | 294.50 | 295.39 | 1,067,451 | -4.23(-1.41%) |
Feb 16, 2022 | 297.05 | 301.05 | 294.07 | 299.62 | 1,013,597 | +1.09(+0.36%) |
Feb 15, 2022 | 300.67 | 302.48 | 297.17 | 298.53 | 1,367,869 | +3.57(+1.21%) |
Feb 14, 2022 | 291.97 | 296.21 | 290.88 | 294.96 | 1,393,143 | +2.99(+1.02%) |
Feb 11, 2022 | 304.14 | 306.27 | 291.32 | 291.97 | 2,041,852 | -14.41(-4.70%) |
Feb 10, 2022 | 304.40 | 309.98 | 301.73 | 306.38 | 1,460,925 | -4.30(-1.38%) |
Feb 09, 2022 | 310.33 | 315.20 | 307.76 | 310.68 | 1,360,761 | +4.81(+1.57%) |
Feb 08, 2022 | 302.04 | 306.27 | 301.04 | 305.86 | 1,285,016 | +0.63(+0.21%) |
Feb 07, 2022 | 306.30 | 309.20 | 302.31 | 305.23 | 1,381,766 | +1.05(+0.34%) |
Feb 04, 2022 | 300.81 | 307.69 | 296.10 | 304.18 | 2,657,153 | +9.93(+3.37%) |
Feb 03, 2022 | 295.90 | 294.25 | 2,466,678 | -15.58(-5.03%) | ||
Feb 02, 2022 | 307.99 | 310.18 | 303.07 | 309.83 | 2,314,463 | +4.03(+1.32%) |
Feb 01, 2022 | 302.91 | 306.99 | 299.76 | 305.80 | 1,778,790 | +3.13(+1.04%) |
Jan 31, 2022 | 293.73 | 302.70 | 302.67 | 1,560,381 | +7.77(+2.63%) | |
Jan 28, 2022 | 286.27 | 295.19 | 283.47 | 294.90 | 1,996,676 | +5.44(+1.88%) |
Jan 27, 2022 | 289.42 | 295.97 | 285.63 | 289.47 | 2,287,827 | +5.46(+1.92%) |
Jan 26, 2022 | 289.70 | 295.53 | 280.69 | 284.01 | 1,890,045 | -1.59(-0.56%) |
Jan 25, 2022 | 289.14 | 291.51 | 284.37 | 285.60 | 1,866,479 | -7.36(-2.51%) |
Jan 24, 2022 | 285.40 | 294.85 | 275.25 | 292.96 | 2,722,168 | +4.63(+1.61%) |
Jan 21, 2022 | 291.22 | 293.72 | 288.08 | 288.33 | 2,307,280 | -3.92(-1.34%) |
Jan 20, 2022 | 302.26 | 306.53 | 291.28 | 292.25 | 2,097,401 | -8.21(-2.73%) |
Jan 19, 2022 | 305.68 | 309.74 | 299.97 | 300.46 | 2,098,089 | -1.39(-0.46%) |
Jan 18, 2022 | 305.49 | 307.87 | 300.37 | 301.85 | 2,519,858 | -10.78(-3.45%) |
Jan 14, 2022 | 312.63 | 0 | -11.97(-3.69%) | |||
Jan 13, 2022 | 335.44 | 336.64 | 322.28 | 324.60 | 1,293,654 | -10.84(-3.23%) |
Jan 12, 2022 | 333.91 | 339.23 | 332.33 | 335.44 | 1,638,638 | +4.83(+1.46%) |
Jan 11, 2022 | 326.17 | 330.98 | 321.87 | 330.61 | 1,060,710 | +4.54(+1.39%) |
Jan 10, 2022 | 339.28 | 339.37 | 323.61 | 326.06 | 1,919,519 | -18.48(-5.36%) |
Jan 07, 2022 | 344.62 | 347.00 | 339.83 | 344.55 | 964,684 | -0.45(-0.13%) |
Jan 06, 2022 | 346.56 | 347.11 | 342.67 | 344.99 | 1,129,281 | -0.70(-0.20%) |
Jan 05, 2022 | 356.26 | 357.88 | 345.68 | 345.69 | 2,137,723 | -15.29(-4.24%) |
Jan 04, 2022 | 361.22 | 363.04 | 357.37 | 360.98 | 1,043,231 | +1.53(+0.42%) |
Jan 03, 2022 | 357.71 | 363.25 | 356.18 | 359.46 | 1,057,677 | +0.09(+0.02%) |
Dec 31, 2021 | 356.90 | 360.48 | 356.70 | 359.37 | 631,516 | +2.78(+0.78%) |
Dec 30, 2021 | 359.18 | 361.47 | 356.36 | 356.59 | 520,392 | -2.66(-0.74%) |
Dec 29, 2021 | 357.04 | 360.86 | 356.65 | 359.25 | 590,692 | +2.21(+0.62%) |
Dec 28, 2021 | 359.12 | 359.98 | 356.84 | 357.04 | 555,542 | -1.43(-0.40%) |
Dec 27, 2021 | 355.29 | 358.97 | 355.29 | 358.47 | 569,704 | +3.18(+0.90%) |
Dec 23, 2021 | 351.31 | 357.19 | 351.31 | 355.28 | 925,207 | +4.16(+1.19%) |
Dec 22, 2021 | 342.97 | 351.32 | 342.92 | 351.12 | 1,090,426 | +8.69(+2.54%) |
Dec 21, 2021 | 338.77 | 343.56 | 337.14 | 342.43 | 1,021,935 | +7.00(+2.09%) |
Dec 20, 2021 | 332.19 | 336.02 | 330.19 | 335.43 | 1,158,978 | -0.41(-0.12%) |
Dec 17, 2021 | 349.62 | 351.15 | 333.40 | 335.84 | 2,720,481 | -16.23(-4.61%) |
Dec 16, 2021 | 355.99 | 358.44 | 349.68 | 352.07 | 1,431,033 | -2.37(-0.67%) |
Dec 15, 2021 | 345.83 | 354.64 | 344.66 | 354.44 | 1,071,535 | +8.12(+2.34%) |
Dec 14, 2021 | 347.53 | 347.53 | 342.55 | 346.32 | 1,174,210 | -3.48(-0.99%) |
Dec 13, 2021 | 349.65 | 351.87 | 347.47 | 349.80 | 1,150,196 | -1.02(-0.29%) |
Dec 10, 2021 | 348.67 | 352.09 | 344.92 | 350.82 | 867,163 | +5.39(+1.56%) |
Dec 09, 2021 | 344.98 | 350.46 | 344.78 | 345.43 | 1,023,937 | -0.30(-0.09%) |
Dec 08, 2021 | 343.26 | 346.56 | 340.95 | 345.73 | 972,646 | +2.44(+0.71%) |
Dec 07, 2021 | 337.09 | 347.28 | 337.09 | 343.30 | 1,384,402 | +11.74(+3.54%) |
Dec 06, 2021 | 327.70 | 333.65 | 327.46 | 331.56 | 1,395,747 | +6.07(+1.86%) |
Dec 03, 2021 | 329.37 | 337.19 | 320.53 | 325.49 | 1,507,859 | +0.61(+0.19%) |
Dec 02, 2021 | 318.07 | 326.67 | 316.96 | 324.88 | 1,078,665 | +9.07(+2.87%) |
Dec 01, 2021 | 325.20 | 327.23 | 315.59 | 315.81 | 1,347,536 | -6.54(-2.03%) |
Nov 30, 2021 | 328.43 | 328.58 | 321.46 | 322.36 | 3,583,563 | -7.75(-2.35%) |
Nov 29, 2021 | 327.04 | 332.38 | 324.69 | 330.10 | 1,829,225 | +6.12(+1.89%) |
Nov 26, 2021 | 330.89 | 335.12 | 323.71 | 323.99 | 1,425,604 | -14.40(-4.26%) |
Nov 24, 2021 | 337.61 | 339.71 | 336.00 | 338.39 | 1,049,012 | -0.53(-0.16%) |
Nov 23, 2021 | 338.31 | 340.23 | 335.36 | 338.92 | 1,142,049 | -0.69(-0.20%) |
Nov 22, 2021 | 343.02 | 346.73 | 339.40 | 339.61 | 1,067,406 | -2.31(-0.67%) |
Nov 19, 2021 | 339.49 | 343.93 | 335.52 | 341.91 | 1,606,789 | +5.48(+1.63%) |
Nov 18, 2021 | 337.18 | 336.63 | 336.04 | 336.44 | 1,904,623 | -7.04(-2.05%) |
Nov 17, 2021 | 341.91 | 345.46 | 337.99 | 343.47 | 1,239,093 | +4.01(+1.18%) |
Nov 16, 2021 | 337.17 | 340.92 | 336.43 | 339.46 | 803,726 | +2.18(+0.65%) |
Nov 15, 2021 | 336.35 | 339.81 | 335.90 | 337.28 | 1,078,591 | +1.31(+0.39%) |
Nov 12, 2021 | 335.52 | 336.10 | 332.88 | 335.97 | 1,099,143 | +2.24(+0.67%) |
Nov 11, 2021 | 335.04 | 336.82 | 329.91 | 333.74 | 891,062 | -0.68(-0.20%) |
Nov 10, 2021 | 334.74 | 334.41 | 1,064,311 | -1.90(-0.56%) | ||
Nov 09, 2021 | 338.21 | 338.83 | 334.86 | 336.31 | 695,088 | -2.25(-0.66%) |
Nov 08, 2021 | 340.20 | 342.49 | 334.43 | 338.56 | 821,175 | -0.11(-0.03%) |
Nov 05, 2021 | 330.10 | 339.51 | 329.59 | 338.67 | 1,360,006 | +9.45(+2.87%) |
Nov 04, 2021 | 331.40 | 331.40 | 326.55 | 329.22 | 869,451 | -0.61(-0.19%) |
Nov 03, 2021 | 324.62 | 330.67 | 320.80 | 329.83 | 1,548,843 | +1.71(+0.52%) |
Nov 02, 2021 | 306.37 | 331.09 | 303.69 | 328.12 | 2,769,148 | +13.05(+4.14%) |
Nov 01, 2021 | 316.38 | 315.36 | 310.43 | 315.07 | 1,296,285 | +0.80(+0.25%) |
Oct 29, 2021 | 313.70 | 316.88 | 312.65 | 314.28 | 1,171,994 | -1.13(-0.36%) |
Oct 28, 2021 | 315.75 | 317.15 | 313.70 | 315.41 | 972,374 | +0.13(+0.04%) |
Oct 27, 2021 | 321.93 | 322.93 | 315.09 | 315.29 | 797,742 | -5.50(-1.72%) |
Oct 26, 2021 | 320.74 | 320.79 | 1,239,755 | +0.96(+0.30%) | ||
Oct 25, 2021 | 317.37 | 320.72 | 313.22 | 319.83 | 1,458,024 | +2.35(+0.74%) |
Oct 22, 2021 | 308.51 | 318.67 | 308.44 | 317.48 | 1,493,833 | +9.56(+3.11%) |
Oct 21, 2021 | 296.50 | 309.35 | 295.77 | 307.92 | 2,019,160 | +13.10(+4.44%) |
Oct 20, 2021 | 305.13 | 305.21 | 294.58 | 294.82 | 2,923,226 | -7.93(-2.62%) |
Oct 19, 2021 | 307.86 | 309.19 | 300.88 | 302.75 | 1,267,836 | -5.75(-1.86%) |
Oct 18, 2021 | 306.54 | 308.94 | 304.95 | 308.49 | 878,390 | -2.38(-0.77%) |
Oct 15, 2021 | 311.97 | 312.54 | 308.90 | 310.88 | 861,723 | +1.24(+0.40%) |
Oct 14, 2021 | 307.86 | 311.97 | 307.72 | 309.63 | 976,571 | +4.39(+1.44%) |
Oct 13, 2021 | 300.77 | 306.37 | 300.08 | 305.25 | 1,041,004 | +5.75(+1.92%) |
Oct 12, 2021 | 300.99 | 303.96 | 298.28 | 299.50 | 872,249 | -0.85(-0.28%) |
Oct 11, 2021 | 302.27 | 304.96 | 299.82 | 300.35 | 799,928 | -1.70(-0.56%) |
Oct 08, 2021 | 305.85 | 306.29 | 301.81 | 302.05 | 607,375 | -2.99(-0.98%) |
Oct 07, 2021 | 306.54 | 309.47 | 304.45 | 305.03 | 825,720 | +1.20(+0.40%) |
Oct 06, 2021 | 297.53 | 304.25 | 297.31 | 303.83 | 1,097,090 | +0.36(+0.12%) |
Oct 05, 2021 | 300.31 | 306.44 | 298.81 | 303.47 | 1,668,447 | +6.76(+2.28%) |
Oct 04, 2021 | 299.37 | 301.46 | 292.93 | 296.71 | 1,368,161 | -4.34(-1.44%) |
Oct 01, 2021 | 294.07 | 302.59 | 292.32 | 301.05 | 1,399,910 | +10.42(+3.58%) |
Sep 30, 2021 | 298.38 | 298.82 | 290.47 | 290.63 | 1,739,888 | -6.27(-2.11%) |
Sep 29, 2021 | 300.62 | 301.29 | 296.02 | 296.90 | 1,022,638 | -3.04(-1.01%) |
Sep 28, 2021 | 307.13 | 308.10 | 298.45 | 299.94 | 1,205,492 | -8.86(-2.87%) |
Sep 27, 2021 | 309.09 | 312.31 | 308.16 | 308.80 | 779,709 | -1.91(-0.61%) |
Sep 24, 2021 | 310.04 | 311.58 | 308.10 | 310.71 | 919,308 | -0.65(-0.21%) |
Sep 23, 2021 | 311.05 | 314.40 | 310.80 | 311.36 | 1,291,776 | +2.67(+0.87%) |
Sep 22, 2021 | 304.63 | 310.53 | 302.92 | 308.69 | 1,477,186 | +6.76(+2.24%) |
Sep 21, 2021 | 303.30 | 305.41 | 301.60 | 301.92 | 983,670 | +0.95(+0.32%) |
Sep 20, 2021 | 301.81 | 303.88 | 298.52 | 300.97 | 1,941,146 | -8.99(-2.90%) |
Sep 17, 2021 | 310.78 | 313.56 | 308.68 | 309.96 | 1,716,275 | -3.15(-1.01%) |
Sep 16, 2021 | 315.42 | 315.92 | 310.18 | 313.11 | 1,052,506 | -3.02(-0.96%) |
Sep 15, 2021 | 320.74 | 321.35 | 313.03 | 316.14 | 1,740,470 | -4.43(-1.38%) |
Sep 14, 2021 | 323.53 | 323.65 | 319.80 | 320.57 | 869,813 | -2.04(-0.63%) |
Sep 13, 2021 | 328.17 | 328.39 | 319.02 | 322.61 | 852,018 | -2.69(-0.83%) |
Sep 10, 2021 | 330.69 | 331.02 | 325.05 | 325.30 | 634,136 | -1.73(-0.53%) |
Sep 09, 2021 | 326.86 | 328.21 | 326.24 | 327.03 | 922,550 | +0.71(+0.22%) |
Sep 08, 2021 | 326.54 | 327.19 | 322.99 | 326.32 | 928,679 | -0.79(-0.24%) |
Sep 07, 2021 | 330.69 | 331.74 | 324.94 | 327.11 | 1,002,556 | -4.13(-1.25%) |
Sep 03, 2021 | 332.54 | 333.99 | 329.94 | 331.24 | 762,696 | -2.16(-0.65%) |
Sep 02, 2021 | 334.85 | 337.04 | 332.00 | 333.39 | 716,189 | -0.24(-0.07%) |
Sep 01, 2021 | 331.11 | 336.55 | 330.66 | 333.64 | 706,451 | +3.70(+1.12%) |
Aug 31, 2021 | 333.39 | 334.09 | 329.58 | 329.94 | 1,308,537 | -2.90(-0.87%) |
Aug 30, 2021 | 331.64 | 334.21 | 331.64 | 332.83 | 891,272 | +3.09(+0.94%) |
Aug 27, 2021 | 326.70 | 330.68 | 325.66 | 329.74 | 898,573 | +4.19(+1.29%) |
Aug 26, 2021 | 326.38 | 328.16 | 324.54 | 325.55 | 627,376 | +1.13(+0.35%) |
Aug 25, 2021 | 328.70 | 329.19 | 323.66 | 324.42 | 808,098 | -2.21(-0.68%) |
Aug 24, 2021 | 325.51 | 327.94 | 323.42 | 326.63 | 676,359 | +1.27(+0.39%) |
Aug 23, 2021 | 321.44 | 328.94 | 320.97 | 325.36 | 1,128,974 | +5.91(+1.85%) |
Aug 20, 2021 | 316.61 | 319.94 | 316.23 | 319.45 | 990,660 | +2.69(+0.85%) |
Aug 19, 2021 | 308.71 | 320.05 | 306.75 | 316.76 | 2,407,612 | +8.05(+2.61%) |
Aug 18, 2021 | 309.15 | 312.29 | 307.66 | 308.71 | 1,753,633 | -3.41(-1.09%) |
Aug 17, 2021 | 315.40 | 316.05 | 310.34 | 312.12 | 1,115,010 | -5.20(-1.64%) |
Aug 16, 2021 | 315.84 | 317.75 | 312.30 | 317.32 | 1,094,710 | +1.34(+0.42%) |
Aug 13, 2021 | 315.53 | 317.50 | 315.42 | 315.98 | 670,810 | -0.18(-0.06%) |
Aug 12, 2021 | 316.57 | 317.52 | 314.06 | 316.16 | 690,718 | -0.78(-0.25%) |
Aug 11, 2021 | 317.34 | 319.06 | 315.73 | 316.94 | 574,185 | -0.13(-0.04%) |
Aug 10, 2021 | 316.37 | 317.11 | 313.65 | 317.07 | 549,688 | +1.21(+0.38%) |
Aug 09, 2021 | 318.15 | 318.15 | 314.75 | 315.86 | 750,636 | -2.28(-0.72%) |
Aug 06, 2021 | 319.26 | 319.67 | 317.17 | 318.14 | 568,843 | +0.13(+0.04%) |
Aug 05, 2021 | 316.93 | 319.28 | 315.76 | 318.01 | 794,953 | +2.82(+0.89%) |
Aug 04, 2021 | 315.94 | 317.24 | 314.06 | 315.19 | 833,776 | -1.70(-0.54%) |
Aug 03, 2021 | 317.52 | 317.52 | 313.88 | 316.89 | 710,644 | -0.13(-0.04%) |
Aug 02, 2021 | 321.47 | 322.97 | 316.53 | 317.02 | 1,095,282 | -5.96(-1.85%) |
Jul 30, 2021 | 322.50 | 324.89 | 321.36 | 322.98 | 743,099 | +0.23(+0.07%) |
Jul 29, 2021 | 321.91 | 325.62 | 321.29 | 322.75 | 872,002 | +2.63(+0.82%) |
Jul 28, 2021 | 320.72 | 321.04 | 318.96 | 320.12 | 674,703 | +1.06(+0.33%) |
Jul 27, 2021 | 321.84 | 322.01 | 317.27 | 319.06 | 1,022,752 | -3.43(-1.06%) |
Jul 26, 2021 | 321.92 | 322.86 | 319.62 | 322.49 | 772,769 | -0.22(-0.07%) |
Jul 23, 2021 | 316.22 | 322.83 | 316.22 | 322.71 | 797,740 | +6.74(+2.13%) |
Jul 22, 2021 | 312.21 | 316.21 | 310.53 | 315.96 | 786,668 | +3.39(+1.08%) |
Jul 21, 2021 | 314.48 | 315.05 | 312.08 | 312.58 | 698,273 | -0.36(-0.11%) |
Jul 20, 2021 | 306.25 | 314.46 | 305.83 | 312.94 | 814,317 | +7.10(+2.32%) |
Jul 19, 2021 | 309.06 | 311.22 | 303.51 | 305.83 | 1,397,972 | -8.11(-2.58%) |
Jul 16, 2021 | 317.71 | 317.96 | 313.07 | 313.94 | 710,381 | -2.39(-0.76%) |
Jul 15, 2021 | 315.60 | 316.94 | 313.57 | 316.33 | 882,029 | +0.39(+0.12%) |
Jul 14, 2021 | 314.43 | 316.15 | 312.90 | 315.95 | 1,522,526 | +5.74(+1.85%) |
Jul 13, 2021 | 309.60 | 312.31 | 309.50 | 310.21 | 887,024 | +0.15(+0.05%) |
Jul 12, 2021 | 306.92 | 311.75 | 306.51 | 310.06 | 862,961 | +2.52(+0.82%) |
Jul 09, 2021 | 304.63 | 307.75 | 303.86 | 307.54 | 649,319 | +4.16(+1.37%) |
Jul 08, 2021 | 304.48 | 304.64 | 297.85 | 303.38 | 1,563,565 | -5.40(-1.75%) |
Jul 07, 2021 | 309.80 | 311.44 | 308.54 | 308.78 | 760,024 | +0.11(+0.03%) |
Jul 06, 2021 | 307.11 | 310.01 | 306.54 | 308.67 | 1,093,815 | +1.43(+0.47%) |
Jul 02, 2021 | 307.25 | 308.56 | 306.04 | 307.24 | 640,965 | +0.46(+0.15%) |
Jul 01, 2021 | 309.60 | 309.85 | 305.59 | 306.77 | 1,234,567 | -0.97(-0.31%) |
Jun 30, 2021 | 305.03 | 308.43 | 304.83 | 307.74 | 1,112,165 | +0.55(+0.18%) |
Jun 29, 2021 | 304.10 | 307.99 | 304.09 | 307.19 | 957,937 | +2.87(+0.94%) |
Jun 28, 2021 | 307.02 | 307.46 | 303.41 | 304.32 | 1,453,773 | -1.37(-0.45%) |
Jun 25, 2021 | 299.92 | 306.69 | 299.29 | 305.68 | 2,194,498 | +7.01(+2.35%) |
Jun 24, 2021 | 293.73 | 298.88 | 292.48 | 298.67 | 1,857,424 | +6.11(+2.09%) |
Jun 23, 2021 | 290.25 | 293.50 | 289.65 | 292.55 | 904,710 | +1.81(+0.62%) |
Jun 22, 2021 | 291.48 | 291.91 | 290.16 | 290.74 | 735,189 | -0.94(-0.32%) |
Jun 21, 2021 | 287.90 | 291.99 | 287.02 | 291.68 | 1,013,219 | +5.42(+1.89%) |
Jun 18, 2021 | 290.08 | 291.02 | 284.93 | 286.26 | 1,964,597 | -3.89(-1.34%) |
Jun 17, 2021 | 288.50 | 291.94 | 285.78 | 290.15 | 1,727,489 | +0.87(+0.30%) |
Jun 16, 2021 | 293.82 | 294.25 | 287.86 | 289.28 | 1,190,223 | -3.69(-1.26%) |
Jun 15, 2021 | 293.44 | 296.30 | 292.62 | 292.97 | 980,150 | -0.40(-0.13%) |
Jun 14, 2021 | 290.47 | 294.22 | 290.27 | 293.36 | 1,163,513 | +2.90(+1.00%) |
Jun 11, 2021 | 290.24 | 291.62 | 289.12 | 290.46 | 932,086 | +1.88(+0.65%) |
Jun 10, 2021 | 289.61 | 289.96 | 287.67 | 288.58 | 871,583 | +0.43(+0.15%) |
Jun 09, 2021 | 289.08 | 290.70 | 287.93 | 288.16 | 926,436 | -2.11(-0.73%) |
Jun 08, 2021 | 293.86 | 294.48 | 290.17 | 290.27 | 842,405 | -2.85(-0.97%) |
Jun 07, 2021 | 293.33 | 294.00 | 291.73 | 293.11 | 841,364 | -0.38(-0.13%) |
Jun 04, 2021 | 294.80 | 295.19 | 291.53 | 293.49 | 933,730 | +0.45(+0.16%) |
Jun 03, 2021 | 292.30 | 293.65 | 289.30 | 293.04 | 1,137,509 | -0.75(-0.26%) |
Jun 02, 2021 | 294.74 | 296.66 | 292.99 | 293.79 | 837,847 | -0.41(-0.14%) |
Jun 01, 2021 | 297.99 | 299.43 | 291.75 | 294.20 | 1,387,984 | -2.36(-0.80%) |
May 28, 2021 | 294.89 | 297.31 | 294.73 | 296.56 | 926,625 | +2.87(+0.98%) |
May 27, 2021 | 296.00 | 296.48 | 293.33 | 293.68 | 1,922,838 | -1.70(-0.58%) |
May 26, 2021 | 296.19 | 297.14 | 294.93 | 295.39 | 1,055,464 | +0.63(+0.21%) |
May 25, 2021 | 293.61 | 296.83 | 293.15 | 294.76 | 1,265,373 | +2.64(+0.90%) |
May 24, 2021 | 287.47 | 293.76 | 287.37 | 292.12 | 974,906 | +5.51(+1.92%) |
May 21, 2021 | 288.47 | 290.67 | 286.46 | 286.61 | 1,022,058 | -1.18(-0.41%) |
May 20, 2021 | 288.63 | 291.30 | 286.99 | 287.79 | 1,197,543 | -0.44(-0.15%) |
May 19, 2021 | 285.05 | 288.25 | 284.10 | 288.23 | 1,024,822 | +2.15(+0.75%) |
May 18, 2021 | 286.62 | 289.01 | 284.68 | 286.08 | 1,224,016 | -0.42(-0.15%) |
May 17, 2021 | 285.64 | 286.91 | 283.23 | 286.50 | 1,045,964 | +0.15(+0.05%) |
May 14, 2021 | 283.34 | 287.72 | 282.59 | 286.35 | 864,885 | +5.27(+1.88%) |
May 13, 2021 | 283.15 | 284.19 | 279.09 | 281.07 | 945,486 | +0.92(+0.33%) |
May 12, 2021 | 283.03 | 283.57 | 277.99 | 280.16 | 1,532,582 | -4.58(-1.61%) |
May 11, 2021 | 285.35 | 286.94 | 281.35 | 284.73 | 1,738,060 | -3.46(-1.20%) |
May 10, 2021 | 294.57 | 295.49 | 287.98 | 288.19 | 933,460 | -4.79(-1.64%) |
May 07, 2021 | 289.65 | 295.38 | 288.39 | 292.98 | 1,264,494 | +3.86(+1.34%) |
May 06, 2021 | 284.94 | 289.55 | 283.64 | 289.12 | 1,160,826 | +4.96(+1.75%) |
May 05, 2021 | 285.65 | 287.00 | 282.09 | 284.15 | 2,786,349 | -7.63(-2.61%) |
May 04, 2021 | 283.46 | 292.30 | 279.76 | 291.78 | 3,388,581 | +12.73(+4.56%) |
May 03, 2021 | 292.05 | 293.98 | 276.79 | 279.05 | 5,217,899 | -24.02(-7.93%) |
Apr 30, 2021 | 305.88 | 306.79 | 302.61 | 303.07 | 1,695,346 | -2.85(-0.93%) |
Apr 29, 2021 | 304.65 | 307.46 | 304.21 | 305.92 | 1,203,317 | +1.21(+0.40%) |
Apr 28, 2021 | 305.20 | 306.17 | 303.75 | 304.72 | 885,758 | +0.00(+0.00%) |
Apr 27, 2021 | 305.44 | 306.12 | 301.94 | 304.72 | 1,080,253 | -0.72(-0.24%) |
Apr 26, 2021 | 302.70 | 306.61 | 302.25 | 305.44 | 863,367 | +2.38(+0.78%) |
Apr 23, 2021 | 301.75 | 305.48 | 301.47 | 303.06 | 742,788 | +1.64(+0.54%) |
Apr 22, 2021 | 300.72 | 304.11 | 299.76 | 301.42 | 805,716 | +2.14(+0.72%) |
Apr 21, 2021 | 299.40 | 300.77 | 297.58 | 299.28 | 828,508 | +0.43(+0.14%) |
Apr 20, 2021 | 297.59 | 298.86 | 295.11 | 298.85 | 936,519 | +0.24(+0.08%) |
Apr 19, 2021 | 300.22 | 301.17 | 296.76 | 298.61 | 1,041,567 | -3.00(-1.00%) |
Apr 16, 2021 | 299.18 | 303.00 | 296.00 | 301.62 | 1,832,432 | +6.91(+2.35%) |
Apr 15, 2021 | 295.69 | 299.45 | 294.16 | 294.70 | 969,596 | +0.72(+0.24%) |
Apr 14, 2021 | 294.46 | 295.68 | 293.00 | 293.99 | 804,253 | +1.34(+0.46%) |
Apr 13, 2021 | 291.24 | 294.01 | 289.45 | 292.64 | 894,203 | -0.21(-0.07%) |
Apr 12, 2021 | 292.55 | 293.60 | 291.37 | 292.86 | 808,371 | +1.06(+0.36%) |
Apr 09, 2021 | 287.44 | 291.85 | 286.60 | 291.79 | 714,625 | +3.42(+1.19%) |
Apr 08, 2021 | 284.92 | 288.65 | 284.92 | 288.38 | 876,394 | +3.33(+1.17%) |
Apr 07, 2021 | 285.49 | 285.82 | 283.92 | 285.04 | 937,622 | +0.13(+0.04%) |
Apr 06, 2021 | 285.50 | 289.50 | 284.91 | 284.92 | 1,221,534 | -0.26(-0.09%) |
Apr 05, 2021 | 283.64 | 286.73 | 282.23 | 285.18 | 1,072,297 | +2.84(+1.01%) |
Apr 01, 2021 | 280.85 | 283.96 | 279.14 | 282.34 | 999,461 | +1.43(+0.51%) |
Mar 31, 2021 | 286.15 | 287.81 | 280.90 | 280.91 | 1,252,644 | -4.13(-1.45%) |
Mar 30, 2021 | 279.78 | 286.06 | 279.78 | 285.04 | 1,058,551 | +4.44(+1.58%) |
Mar 29, 2021 | 282.04 | 285.86 | 280.26 | 280.60 | 1,374,839 | -1.72(-0.61%) |
Mar 26, 2021 | 277.57 | 282.76 | 274.73 | 282.32 | 1,529,684 | +5.94(+2.15%) |
Mar 25, 2021 | 273.60 | 276.90 | 271.45 | 276.38 | 1,320,611 | +1.14(+0.41%) |
Mar 24, 2021 | 279.81 | 281.84 | 275.04 | 275.24 | 1,562,508 | +3.57(+1.32%) |
Mar 23, 2021 | 274.20 | 276.35 | 270.47 | 271.67 | 1,696,777 | -4.73(-1.71%) |
Mar 22, 2021 | 277.08 | 278.95 | 275.16 | 276.40 | 1,619,015 | +0.93(+0.34%) |
Mar 19, 2021 | 277.27 | 279.28 | 274.35 | 275.47 | 4,676,543 | -1.71(-0.62%) |
Mar 18, 2021 | 279.37 | 280.35 | 274.80 | 277.18 | 1,430,161 | -3.62(-1.29%) |
Mar 17, 2021 | 279.25 | 283.27 | 278.18 | 280.80 | 1,065,330 | +1.76(+0.63%) |
Mar 16, 2021 | 280.47 | 283.92 | 278.61 | 279.05 | 859,548 | -0.61(-0.22%) |
Mar 15, 2021 | 279.45 | 281.05 | 277.17 | 279.65 | 1,467,603 | +0.33(+0.12%) |
Mar 12, 2021 | 282.55 | 284.01 | 278.99 | 279.32 | 1,120,705 | -2.35(-0.83%) |
Mar 11, 2021 | 279.56 | 283.56 | 277.52 | 281.67 | 1,609,107 | +6.17(+2.24%) |
Mar 10, 2021 | 272.14 | 276.79 | 271.69 | 275.50 | 1,722,738 | +5.05(+1.87%) |
Mar 09, 2021 | 275.00 | 275.82 | 269.81 | 270.45 | 2,552,452 | -0.05(-0.02%) |
Mar 08, 2021 | 273.33 | 276.71 | 268.77 | 270.50 | 2,725,694 | -12.38(-4.38%) |
Mar 05, 2021 | 278.02 | 283.70 | 275.68 | 282.88 | 1,313,909 | +7.44(+2.70%) |
Mar 04, 2021 | 279.69 | 281.72 | 274.02 | 275.44 | 1,712,468 | -4.20(-1.50%) |
Mar 03, 2021 | 279.67 | 283.91 | 278.97 | 279.64 | 1,997,203 | +0.00(+0.00%) |
Mar 02, 2021 | 284.14 | 287.52 | 279.47 | 279.64 | 1,351,778 | -4.26(-1.50%) |