Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 247.77 | 247.77 | 241.07 | 242.99 | 586,916 | -5.91(-2.38%) |
Feb 25, 2022 | 245.91 | 249.57 | 242.76 | 248.90 | 611,120 | +4.11(+1.68%) |
Feb 24, 2022 | 232.33 | 245.88 | 232.33 | 244.78 | 560,968 | +5.25(+2.19%) |
Feb 23, 2022 | 248.11 | 250.46 | 239.53 | 239.53 | 318,941 | -6.60(-2.68%) |
Feb 22, 2022 | 246.84 | 251.99 | 242.47 | 246.14 | 525,294 | -1.93(-0.78%) |
Feb 18, 2022 | 248.07 | 0 | -0.27(-0.11%) | |||
Feb 17, 2022 | 256.32 | 256.72 | 247.84 | 248.34 | 468,007 | -8.55(-3.33%) |
Feb 16, 2022 | 256.76 | 261.59 | 255.70 | 256.89 | 453,858 | -2.21(-0.85%) |
Feb 15, 2022 | 257.07 | 261.03 | 253.27 | 259.10 | 373,530 | +5.96(+2.35%) |
Feb 14, 2022 | 253.11 | 256.37 | 249.19 | 253.14 | 672,341 | -0.39(-0.15%) |
Feb 11, 2022 | 260.05 | 264.88 | 251.77 | 253.53 | 387,676 | -6.62(-2.55%) |
Feb 10, 2022 | 257.97 | 264.92 | 257.94 | 260.15 | 395,784 | -0.27(-0.10%) |
Feb 09, 2022 | 261.42 | 264.28 | 259.12 | 260.43 | 545,060 | +1.59(+0.61%) |
Feb 08, 2022 | 258.49 | 262.13 | 256.46 | 258.84 | 758,629 | +0.48(+0.18%) |
Feb 07, 2022 | 257.96 | 263.23 | 257.39 | 258.36 | 360,188 | +1.59(+0.62%) |
Feb 04, 2022 | 255.35 | 259.48 | 252.28 | 256.77 | 406,045 | +1.00(+0.39%) |
Feb 03, 2022 | 255.46 | 260.76 | 255.77 | 316,425 | -0.47(-0.18%) | |
Feb 02, 2022 | 259.76 | 260.58 | 255.34 | 256.24 | 387,234 | -3.37(-1.30%) |
Feb 01, 2022 | 260.36 | 262.23 | 255.12 | 259.60 | 404,785 | +1.18(+0.46%) |
Jan 31, 2022 | 253.97 | 258.42 | 500,138 | +4.35(+1.71%) | ||
Jan 28, 2022 | 248.85 | 254.08 | 245.49 | 254.07 | 294,786 | +6.02(+2.42%) |
Jan 27, 2022 | 256.60 | 256.72 | 246.99 | 248.06 | 462,918 | -6.26(-2.46%) |
Jan 26, 2022 | 263.22 | 266.06 | 252.78 | 254.32 | 481,941 | -7.07(-2.70%) |
Jan 25, 2022 | 261.16 | 264.78 | 256.36 | 261.38 | 401,733 | -3.24(-1.22%) |
Jan 24, 2022 | 255.39 | 265.25 | 251.67 | 264.62 | 593,266 | +4.28(+1.64%) |
Jan 21, 2022 | 262.02 | 266.18 | 257.01 | 260.34 | 635,838 | -4.24(-1.60%) |
Jan 20, 2022 | 271.24 | 275.04 | 264.15 | 264.58 | 501,466 | -3.85(-1.43%) |
Jan 19, 2022 | 279.01 | 279.30 | 267.19 | 268.44 | 594,275 | -9.85(-3.54%) |
Jan 18, 2022 | 279.96 | 281.31 | 274.15 | 278.28 | 500,051 | -5.04(-1.78%) |
Jan 14, 2022 | 283.32 | 0 | +5.89(+2.12%) | |||
Jan 13, 2022 | 282.86 | 287.18 | 276.30 | 277.43 | 386,740 | -6.70(-2.36%) |
Jan 12, 2022 | 283.83 | 289.00 | 281.42 | 284.12 | 633,012 | +4.39(+1.57%) |
Jan 11, 2022 | 277.28 | 284.26 | 270.72 | 279.73 | 625,384 | +2.90(+1.05%) |
Jan 10, 2022 | 283.75 | 283.75 | 271.43 | 276.83 | 990,380 | -10.52(-3.66%) |
Jan 07, 2022 | 293.78 | 300.57 | 287.30 | 287.35 | 399,448 | -6.49(-2.21%) |
Jan 06, 2022 | 290.14 | 295.85 | 286.47 | 293.84 | 371,199 | +6.43(+2.24%) |
Jan 05, 2022 | 296.66 | 297.81 | 286.13 | 287.41 | 376,001 | -8.55(-2.89%) |
Jan 04, 2022 | 303.33 | 303.82 | 292.96 | 295.96 | 482,817 | -4.30(-1.43%) |
Jan 03, 2022 | 306.89 | 306.89 | 293.90 | 300.26 | 493,817 | -5.53(-1.81%) |
Dec 31, 2021 | 304.89 | 307.07 | 301.80 | 305.80 | 219,933 | -1.31(-0.43%) |
Dec 30, 2021 | 309.52 | 312.71 | 307.11 | 307.11 | 178,121 | -2.15(-0.70%) |
Dec 29, 2021 | 306.19 | 309.91 | 305.34 | 309.26 | 415,493 | +1.91(+0.62%) |
Dec 28, 2021 | 307.74 | 311.33 | 307.28 | 307.35 | 203,099 | -0.89(-0.29%) |
Dec 27, 2021 | 309.10 | 309.54 | 303.80 | 308.24 | 167,905 | -0.77(-0.25%) |
Dec 23, 2021 | 308.44 | 310.52 | 305.01 | 309.01 | 165,580 | +1.84(+0.60%) |
Dec 22, 2021 | 305.52 | 310.75 | 305.14 | 307.17 | 276,489 | -0.32(-0.10%) |
Dec 21, 2021 | 295.76 | 307.73 | 293.04 | 307.49 | 298,675 | +15.26(+5.22%) |
Dec 20, 2021 | 292.92 | 296.01 | 284.31 | 292.22 | 426,107 | -7.47(-2.49%) |
Dec 17, 2021 | 296.25 | 302.75 | 295.16 | 299.69 | 385,713 | +1.62(+0.54%) |
Dec 16, 2021 | 289.84 | 299.25 | 286.55 | 298.07 | 585,819 | +8.31(+2.87%) |
Dec 15, 2021 | 301.88 | 303.24 | 287.54 | 289.76 | 736,601 | -12.92(-4.27%) |
Dec 14, 2021 | 302.58 | 308.69 | 301.18 | 302.68 | 379,377 | -2.74(-0.90%) |
Dec 13, 2021 | 316.22 | 317.81 | 304.84 | 305.42 | 533,600 | -9.87(-3.13%) |
Dec 10, 2021 | 319.49 | 320.62 | 306.01 | 315.29 | 378,710 | +2.66(+0.85%) |
Dec 09, 2021 | 317.44 | 323.47 | 311.31 | 312.63 | 418,110 | -8.14(-2.54%) |
Dec 08, 2021 | 316.97 | 322.07 | 315.31 | 320.77 | 264,703 | +5.32(+1.69%) |
Dec 07, 2021 | 318.89 | 324.07 | 314.35 | 315.45 | 203,969 | +1.26(+0.40%) |
Dec 06, 2021 | 307.93 | 318.34 | 306.49 | 314.19 | 316,755 | +9.64(+3.17%) |
Dec 03, 2021 | 311.25 | 311.25 | 301.31 | 304.55 | 290,521 | -4.68(-1.51%) |
Dec 02, 2021 | 306.79 | 314.27 | 305.09 | 309.23 | 390,064 | +2.44(+0.79%) |
Dec 01, 2021 | 316.33 | 323.35 | 306.68 | 306.79 | 630,657 | -1.74(-0.56%) |
Nov 30, 2021 | 308.57 | 310.54 | 299.68 | 308.53 | 634,417 | -1.62(-0.52%) |
Nov 29, 2021 | 317.13 | 317.13 | 309.95 | 310.15 | 223,965 | -2.64(-0.84%) |
Nov 26, 2021 | 306.94 | 314.75 | 305.10 | 312.79 | 264,287 | -5.96(-1.87%) |
Nov 24, 2021 | 317.47 | 323.53 | 316.35 | 318.75 | 213,056 | -0.43(-0.13%) |
Nov 23, 2021 | 319.62 | 323.43 | 316.27 | 319.18 | 248,364 | +0.42(+0.13%) |
Nov 22, 2021 | 320.61 | 321.63 | 312.26 | 318.76 | 247,440 | +0.26(+0.08%) |
Nov 19, 2021 | 315.63 | 319.29 | 309.74 | 318.50 | 263,258 | +0.40(+0.13%) |
Nov 18, 2021 | 322.88 | 318.18 | 316.53 | 318.10 | 256,612 | -4.72(-1.46%) |
Nov 17, 2021 | 321.58 | 323.65 | 318.48 | 322.82 | 311,656 | -0.54(-0.17%) |
Nov 16, 2021 | 325.71 | 326.20 | 317.25 | 323.36 | 284,809 | -3.14(-0.96%) |
Nov 15, 2021 | 330.34 | 331.83 | 325.62 | 326.51 | 242,018 | -3.37(-1.02%) |
Nov 12, 2021 | 327.61 | 332.11 | 324.23 | 329.88 | 318,447 | +2.28(+0.70%) |
Nov 11, 2021 | 332.07 | 333.33 | 320.99 | 327.60 | 259,012 | -3.46(-1.05%) |
Nov 10, 2021 | 333.26 | 331.06 | 174,382 | -3.28(-0.98%) | ||
Nov 09, 2021 | 338.18 | 338.62 | 328.39 | 334.34 | 219,539 | -3.88(-1.15%) |
Nov 08, 2021 | 347.46 | 349.95 | 338.12 | 338.22 | 303,385 | -8.26(-2.38%) |
Nov 05, 2021 | 336.73 | 347.05 | 333.62 | 346.48 | 351,920 | +15.72(+4.75%) |
Nov 04, 2021 | 331.38 | 333.38 | 326.83 | 330.76 | 161,546 | +0.06(+0.02%) |
Nov 03, 2021 | 329.41 | 334.79 | 327.35 | 330.69 | 204,725 | +1.61(+0.49%) |
Nov 02, 2021 | 327.89 | 329.96 | 324.52 | 329.08 | 362,943 | -0.88(-0.27%) |
Nov 01, 2021 | 320.03 | 330.34 | 320.62 | 329.97 | 231,121 | +9.35(+2.92%) |
Oct 29, 2021 | 315.18 | 321.93 | 313.57 | 320.62 | 218,404 | +3.23(+1.02%) |
Oct 28, 2021 | 322.32 | 323.93 | 316.16 | 317.39 | 370,295 | -4.00(-1.24%) |
Oct 27, 2021 | 328.37 | 329.73 | 320.44 | 321.39 | 152,750 | -5.12(-1.57%) |
Oct 26, 2021 | 330.19 | 326.52 | 127,287 | -1.03(-0.32%) | ||
Oct 25, 2021 | 329.20 | 335.35 | 326.49 | 327.55 | 149,462 | -2.17(-0.66%) |
Oct 22, 2021 | 323.08 | 330.13 | 321.87 | 329.72 | 263,793 | +7.57(+2.35%) |
Oct 21, 2021 | 322.21 | 324.25 | 320.72 | 322.15 | 124,105 | +0.49(+0.15%) |
Oct 20, 2021 | 325.54 | 326.08 | 321.36 | 321.65 | 145,601 | -4.00(-1.23%) |
Oct 19, 2021 | 321.43 | 325.74 | 319.51 | 325.65 | 281,882 | +6.81(+2.14%) |
Oct 18, 2021 | 311.90 | 319.59 | 309.54 | 318.84 | 205,239 | +5.91(+1.89%) |
Oct 15, 2021 | 314.23 | 316.72 | 311.29 | 312.94 | 229,976 | +0.02(+0.01%) |
Oct 14, 2021 | 314.13 | 316.63 | 312.50 | 312.92 | 187,283 | -0.19(-0.06%) |
Oct 13, 2021 | 315.88 | 315.88 | 310.80 | 313.11 | 190,598 | -2.54(-0.80%) |
Oct 12, 2021 | 314.80 | 317.15 | 313.18 | 315.65 | 236,162 | +0.12(+0.04%) |
Oct 11, 2021 | 319.81 | 323.22 | 315.41 | 315.53 | 166,984 | -4.09(-1.28%) |
Oct 08, 2021 | 321.62 | 323.74 | 318.29 | 319.62 | 224,901 | -1.39(-0.43%) |
Oct 07, 2021 | 320.39 | 325.17 | 318.58 | 321.01 | 191,895 | +2.09(+0.66%) |
Oct 06, 2021 | 316.95 | 320.08 | 314.41 | 318.92 | 314,439 | +0.24(+0.08%) |
Oct 05, 2021 | 321.21 | 323.55 | 314.98 | 318.68 | 338,903 | -0.80(-0.25%) |
Oct 04, 2021 | 324.37 | 325.51 | 315.77 | 319.48 | 429,830 | -4.32(-1.33%) |
Oct 01, 2021 | 312.45 | 326.17 | 312.45 | 323.79 | 487,092 | +13.87(+4.48%) |
Sep 30, 2021 | 318.92 | 319.19 | 308.43 | 309.92 | 393,339 | -7.92(-2.49%) |
Sep 29, 2021 | 320.08 | 320.08 | 313.72 | 317.85 | 308,161 | -0.20(-0.06%) |
Sep 28, 2021 | 321.94 | 321.94 | 314.61 | 318.05 | 549,291 | -1.11(-0.35%) |
Sep 27, 2021 | 327.86 | 328.34 | 314.21 | 319.16 | 699,182 | -7.27(-2.23%) |
Sep 24, 2021 | 299.67 | 326.93 | 299.67 | 326.44 | 1,317,593 | +22.40(+7.37%) |
Sep 23, 2021 | 300.76 | 306.89 | 298.71 | 304.04 | 720,857 | +5.75(+1.93%) |
Sep 22, 2021 | 290.16 | 301.07 | 290.16 | 298.29 | 548,729 | +7.26(+2.50%) |
Sep 21, 2021 | 292.67 | 294.56 | 288.69 | 291.02 | 632,415 | +3.53(+1.23%) |
Sep 20, 2021 | 282.97 | 289.29 | 282.97 | 287.50 | 561,075 | +1.28(+0.45%) |
Sep 17, 2021 | 280.01 | 286.88 | 277.12 | 286.22 | 809,660 | +6.96(+2.49%) |
Sep 16, 2021 | 271.56 | 280.20 | 270.51 | 279.26 | 429,129 | +9.17(+3.39%) |
Sep 15, 2021 | 275.87 | 276.74 | 269.56 | 270.09 | 509,846 | -6.62(-2.39%) |
Sep 14, 2021 | 276.62 | 278.13 | 273.16 | 276.71 | 238,988 | +0.06(+0.02%) |
Sep 13, 2021 | 279.31 | 280.17 | 274.15 | 276.64 | 215,371 | -1.75(-0.63%) |
Sep 10, 2021 | 279.61 | 279.61 | 271.87 | 278.40 | 344,563 | +0.43(+0.15%) |
Sep 09, 2021 | 271.19 | 280.79 | 270.39 | 277.97 | 291,502 | +6.57(+2.42%) |
Sep 08, 2021 | 278.42 | 280.02 | 267.57 | 271.40 | 364,778 | -6.29(-2.27%) |
Sep 07, 2021 | 269.93 | 277.76 | 268.80 | 277.69 | 385,764 | +7.17(+2.65%) |
Sep 03, 2021 | 274.63 | 275.25 | 268.79 | 270.52 | 236,894 | -3.90(-1.42%) |
Sep 02, 2021 | 282.97 | 282.97 | 273.79 | 274.42 | 331,931 | -8.86(-3.13%) |
Sep 01, 2021 | 284.70 | 286.35 | 282.19 | 283.28 | 244,730 | +0.44(+0.16%) |
Aug 31, 2021 | 282.37 | 284.19 | 282.13 | 282.83 | 405,615 | +1.62(+0.57%) |
Aug 30, 2021 | 282.40 | 282.98 | 278.50 | 281.22 | 247,067 | -1.23(-0.44%) |
Aug 27, 2021 | 278.33 | 284.43 | 277.59 | 282.45 | 218,858 | +4.87(+1.75%) |
Aug 26, 2021 | 277.06 | 281.25 | 275.53 | 277.58 | 282,669 | +0.55(+0.20%) |
Aug 25, 2021 | 274.07 | 277.86 | 273.70 | 277.03 | 131,096 | +2.97(+1.08%) |
Aug 24, 2021 | 272.61 | 276.97 | 272.61 | 274.06 | 210,246 | +2.85(+1.05%) |
Aug 23, 2021 | 267.50 | 271.80 | 266.85 | 271.21 | 227,131 | +4.54(+1.70%) |
Aug 20, 2021 | 264.03 | 268.91 | 262.69 | 266.68 | 267,953 | +2.00(+0.76%) |
Aug 19, 2021 | 263.51 | 266.29 | 260.03 | 264.67 | 352,294 | -1.55(-0.58%) |
Aug 18, 2021 | 267.06 | 268.47 | 263.13 | 266.22 | 314,470 | -1.62(-0.61%) |
Aug 17, 2021 | 272.88 | 275.61 | 266.98 | 267.85 | 232,182 | -7.77(-2.82%) |
Aug 16, 2021 | 274.72 | 276.39 | 271.85 | 275.61 | 185,030 | -1.52(-0.55%) |
Aug 13, 2021 | 276.03 | 278.21 | 271.97 | 277.13 | 199,366 | +1.10(+0.40%) |
Aug 12, 2021 | 278.21 | 280.01 | 275.89 | 276.04 | 315,175 | -4.07(-1.45%) |
Aug 11, 2021 | 282.60 | 284.06 | 277.33 | 280.11 | 185,741 | -1.86(-0.66%) |
Aug 10, 2021 | 280.95 | 283.16 | 279.54 | 281.97 | 116,255 | +2.20(+0.79%) |
Aug 09, 2021 | 282.34 | 282.34 | 278.34 | 279.77 | 164,492 | -4.14(-1.46%) |
Aug 06, 2021 | 286.27 | 287.44 | 281.50 | 283.91 | 177,339 | -0.50(-0.18%) |
Aug 05, 2021 | 279.17 | 284.51 | 278.79 | 284.41 | 189,359 | +6.09(+2.19%) |
Aug 04, 2021 | 276.69 | 279.07 | 275.91 | 278.32 | 225,887 | -0.85(-0.31%) |
Aug 03, 2021 | 283.14 | 283.14 | 275.65 | 279.18 | 169,295 | -2.78(-0.99%) |
Aug 02, 2021 | 284.33 | 288.34 | 280.75 | 281.96 | 162,000 | -1.20(-0.42%) |
Jul 30, 2021 | 283.08 | 287.68 | 282.68 | 283.16 | 127,148 | -2.39(-0.84%) |
Jul 29, 2021 | 288.45 | 291.72 | 285.21 | 285.55 | 125,302 | -2.06(-0.72%) |
Jul 28, 2021 | 291.25 | 292.76 | 286.06 | 287.61 | 169,841 | -1.73(-0.60%) |
Jul 27, 2021 | 290.71 | 290.71 | 284.75 | 289.33 | 176,120 | -2.06(-0.71%) |
Jul 26, 2021 | 288.21 | 291.75 | 287.03 | 291.39 | 198,874 | +1.41(+0.49%) |
Jul 23, 2021 | 292.40 | 292.40 | 288.44 | 289.98 | 156,394 | +1.34(+0.47%) |
Jul 22, 2021 | 294.26 | 294.60 | 285.82 | 288.64 | 169,492 | -7.57(-2.56%) |
Jul 21, 2021 | 290.16 | 297.23 | 289.18 | 296.21 | 325,828 | +9.26(+3.23%) |
Jul 20, 2021 | 279.90 | 288.65 | 278.33 | 286.95 | 408,922 | +6.52(+2.33%) |
Jul 19, 2021 | 280.17 | 285.91 | 273.88 | 280.43 | 430,477 | -5.81(-2.03%) |
Jul 16, 2021 | 290.58 | 292.70 | 286.21 | 286.24 | 327,015 | -2.62(-0.91%) |
Jul 15, 2021 | 288.48 | 290.04 | 285.95 | 288.85 | 158,047 | -1.11(-0.38%) |
Jul 14, 2021 | 289.57 | 293.88 | 286.79 | 289.96 | 168,140 | -0.30(-0.10%) |
Jul 13, 2021 | 298.68 | 300.17 | 290.21 | 290.26 | 241,686 | -10.34(-3.44%) |
Jul 12, 2021 | 299.06 | 302.60 | 297.70 | 300.60 | 208,646 | -1.51(-0.50%) |
Jul 09, 2021 | 297.24 | 302.78 | 295.00 | 302.11 | 191,467 | +7.67(+2.61%) |
Jul 08, 2021 | 292.61 | 298.11 | 291.04 | 294.44 | 322,149 | -3.69(-1.24%) |
Jul 07, 2021 | 294.75 | 299.08 | 293.63 | 298.13 | 304,696 | +0.85(+0.29%) |
Jul 06, 2021 | 302.04 | 302.45 | 292.96 | 297.28 | 362,932 | -4.22(-1.40%) |
Jul 02, 2021 | 301.14 | 301.91 | 299.80 | 301.50 | 209,095 | +1.84(+0.61%) |
Jul 01, 2021 | 293.47 | 300.71 | 293.47 | 299.66 | 311,042 | +6.00(+2.04%) |
Jun 30, 2021 | 294.10 | 294.50 | 290.60 | 293.66 | 259,274 | -0.05(-0.02%) |
Jun 29, 2021 | 299.33 | 299.37 | 293.64 | 293.70 | 231,654 | -4.97(-1.67%) |
Jun 28, 2021 | 296.83 | 298.70 | 294.18 | 298.68 | 322,662 | +0.60(+0.20%) |
Jun 25, 2021 | 302.22 | 302.22 | 295.97 | 298.07 | 1,172,673 | -3.21(-1.07%) |
Jun 24, 2021 | 302.69 | 302.69 | 298.59 | 301.28 | 236,042 | +0.02(+0.01%) |
Jun 23, 2021 | 299.08 | 301.83 | 298.75 | 301.27 | 215,169 | +1.39(+0.46%) |
Jun 22, 2021 | 298.43 | 300.43 | 296.48 | 299.87 | 245,880 | +2.15(+0.72%) |
Jun 21, 2021 | 295.62 | 298.31 | 293.75 | 297.72 | 287,793 | +4.29(+1.46%) |
Jun 18, 2021 | 293.03 | 294.84 | 289.26 | 293.44 | 473,084 | -0.64(-0.22%) |
Jun 17, 2021 | 297.66 | 300.18 | 291.93 | 294.07 | 305,784 | -5.97(-1.99%) |
Jun 16, 2021 | 299.16 | 300.24 | 296.90 | 300.04 | 293,718 | +0.37(+0.12%) |
Jun 15, 2021 | 300.10 | 301.22 | 297.83 | 299.67 | 224,423 | +0.19(+0.07%) |
Jun 14, 2021 | 295.97 | 302.15 | 295.97 | 299.48 | 468,396 | +2.56(+0.86%) |
Jun 11, 2021 | 296.19 | 297.26 | 293.93 | 296.91 | 246,553 | +0.72(+0.24%) |
Jun 10, 2021 | 298.85 | 298.92 | 293.43 | 296.19 | 293,416 | -0.64(-0.22%) |
Jun 09, 2021 | 301.79 | 303.32 | 294.46 | 296.83 | 496,805 | -5.95(-1.96%) |
Jun 08, 2021 | 307.55 | 309.63 | 296.55 | 302.78 | 607,315 | -7.35(-2.37%) |
Jun 07, 2021 | 309.31 | 310.67 | 307.19 | 310.13 | 411,179 | +0.83(+0.27%) |
Jun 04, 2021 | 309.22 | 312.12 | 307.27 | 309.30 | 222,720 | +2.05(+0.67%) |
Jun 03, 2021 | 304.77 | 307.90 | 299.95 | 307.25 | 259,857 | +0.75(+0.25%) |
Jun 02, 2021 | 309.44 | 309.88 | 304.94 | 306.50 | 315,613 | -2.32(-0.75%) |
Jun 01, 2021 | 308.76 | 311.14 | 305.69 | 308.82 | 298,522 | +5.55(+1.83%) |
May 28, 2021 | 305.26 | 305.54 | 301.93 | 303.27 | 147,955 | -2.65(-0.87%) |
May 27, 2021 | 304.83 | 306.83 | 300.45 | 305.92 | 305,826 | +2.79(+0.92%) |
May 26, 2021 | 298.04 | 305.30 | 298.04 | 303.13 | 363,427 | +6.59(+2.22%) |
May 25, 2021 | 299.54 | 301.24 | 294.82 | 296.54 | 295,540 | -0.96(-0.32%) |
May 24, 2021 | 297.95 | 299.16 | 294.63 | 297.50 | 283,236 | +2.77(+0.94%) |
May 21, 2021 | 293.95 | 297.22 | 293.59 | 294.73 | 398,448 | +3.17(+1.09%) |
May 20, 2021 | 286.49 | 292.62 | 284.78 | 291.55 | 320,870 | +5.04(+1.76%) |
May 19, 2021 | 287.70 | 290.02 | 283.38 | 286.51 | 295,734 | -5.65(-1.93%) |
May 18, 2021 | 295.50 | 300.41 | 291.91 | 292.16 | 276,247 | -3.15(-1.06%) |
May 17, 2021 | 297.62 | 300.15 | 292.49 | 295.31 | 397,236 | -4.95(-1.65%) |
May 14, 2021 | 290.79 | 302.51 | 290.79 | 300.26 | 349,612 | +11.55(+4.00%) |
May 13, 2021 | 288.21 | 294.36 | 283.71 | 288.71 | 396,766 | +2.03(+0.71%) |
May 12, 2021 | 292.33 | 294.88 | 285.35 | 286.68 | 393,045 | -7.76(-2.63%) |
May 11, 2021 | 292.23 | 297.33 | 290.06 | 294.44 | 272,689 | -0.60(-0.20%) |
May 10, 2021 | 289.66 | 298.93 | 287.46 | 295.04 | 406,590 | +4.83(+1.67%) |
May 07, 2021 | 292.34 | 293.85 | 287.61 | 290.21 | 337,585 | -1.82(-0.62%) |
May 06, 2021 | 291.76 | 293.78 | 285.07 | 292.02 | 305,773 | +0.71(+0.25%) |
May 05, 2021 | 294.53 | 297.30 | 289.73 | 291.31 | 337,311 | -2.16(-0.74%) |
May 04, 2021 | 295.51 | 295.51 | 289.98 | 293.47 | 281,092 | -3.68(-1.24%) |
May 03, 2021 | 302.97 | 307.67 | 296.06 | 297.16 | 228,151 | -4.52(-1.50%) |
Apr 30, 2021 | 300.53 | 303.29 | 297.92 | 301.67 | 362,697 | -0.33(-0.11%) |
Apr 29, 2021 | 303.19 | 304.97 | 300.33 | 302.01 | 260,995 | +1.03(+0.34%) |
Apr 28, 2021 | 303.06 | 303.79 | 299.85 | 300.98 | 205,539 | -1.78(-0.59%) |
Apr 27, 2021 | 303.73 | 307.71 | 301.76 | 302.76 | 447,760 | -0.22(-0.07%) |
Apr 26, 2021 | 311.17 | 314.05 | 301.71 | 302.98 | 382,018 | -6.35(-2.05%) |
Apr 23, 2021 | 305.24 | 310.26 | 304.47 | 309.33 | 404,733 | +6.35(+2.09%) |
Apr 22, 2021 | 295.03 | 308.00 | 293.40 | 302.98 | 545,455 | +9.77(+3.33%) |
Apr 21, 2021 | 287.27 | 294.53 | 286.83 | 293.21 | 245,180 | +5.34(+1.85%) |
Apr 20, 2021 | 288.81 | 291.71 | 283.73 | 287.88 | 281,545 | -3.08(-1.06%) |
Apr 19, 2021 | 296.71 | 296.74 | 289.31 | 290.96 | 396,202 | -5.73(-1.93%) |
Apr 16, 2021 | 297.57 | 298.95 | 295.17 | 296.69 | 384,577 | +1.64(+0.56%) |
Apr 15, 2021 | 293.05 | 297.76 | 291.20 | 295.05 | 465,438 | +4.55(+1.57%) |
Apr 14, 2021 | 285.90 | 292.53 | 284.55 | 290.49 | 342,954 | +4.54(+1.59%) |
Apr 13, 2021 | 281.14 | 287.74 | 277.49 | 285.96 | 346,951 | +3.37(+1.19%) |
Apr 12, 2021 | 282.97 | 285.86 | 279.26 | 282.59 | 340,202 | +0.19(+0.07%) |
Apr 09, 2021 | 281.28 | 283.89 | 279.08 | 282.40 | 397,081 | -0.73(-0.26%) |
Apr 08, 2021 | 280.65 | 284.40 | 278.59 | 283.14 | 368,677 | +2.00(+0.71%) |
Apr 07, 2021 | 283.48 | 286.18 | 279.60 | 281.14 | 266,715 | -1.37(-0.49%) |
Apr 06, 2021 | 276.70 | 287.84 | 276.70 | 282.51 | 742,743 | +5.76(+2.08%) |
Apr 05, 2021 | 278.15 | 279.55 | 273.26 | 276.75 | 383,225 | +3.03(+1.11%) |
Apr 01, 2021 | 273.17 | 274.26 | 270.95 | 273.72 | 320,014 | +3.13(+1.16%) |
Mar 31, 2021 | 271.35 | 273.92 | 268.84 | 270.59 | 421,564 | +1.39(+0.52%) |
Mar 30, 2021 | 262.48 | 271.35 | 261.50 | 269.20 | 512,717 | +5.59(+2.12%) |
Mar 29, 2021 | 264.07 | 266.58 | 259.05 | 263.61 | 625,294 | -1.95(-0.73%) |
Mar 26, 2021 | 261.42 | 265.75 | 258.88 | 265.56 | 691,766 | +5.78(+2.22%) |
Mar 25, 2021 | 259.78 | 264.52 | 255.72 | 259.78 | 936,843 | +1.53(+0.59%) |
Mar 24, 2021 | 254.77 | 265.99 | 254.77 | 258.25 | 1,853,713 | -19.42(-6.99%) |
Mar 23, 2021 | 291.92 | 292.19 | 272.47 | 277.66 | 994,547 | -13.18(-4.53%) |
Mar 22, 2021 | 289.85 | 294.91 | 285.06 | 290.85 | 505,105 | +0.15(+0.05%) |
Mar 19, 2021 | 291.53 | 294.11 | 285.21 | 290.70 | 722,484 | -2.09(-0.71%) |
Mar 18, 2021 | 292.32 | 300.29 | 288.25 | 292.79 | 399,472 | -0.44(-0.15%) |
Mar 17, 2021 | 287.61 | 293.56 | 285.87 | 293.23 | 260,652 | +5.86(+2.04%) |
Mar 16, 2021 | 287.01 | 290.84 | 284.09 | 287.37 | 339,751 | +0.19(+0.06%) |
Mar 15, 2021 | 293.49 | 297.40 | 285.13 | 287.18 | 408,649 | -5.07(-1.73%) |
Mar 12, 2021 | 300.87 | 309.83 | 289.73 | 292.25 | 1,014,259 | +8.83(+3.12%) |
Mar 11, 2021 | 283.86 | 292.17 | 280.51 | 283.42 | 681,760 | +0.27(+0.10%) |
Mar 10, 2021 | 282.92 | 288.90 | 280.23 | 283.15 | 446,168 | +0.65(+0.23%) |
Mar 09, 2021 | 295.02 | 295.02 | 281.42 | 282.50 | 753,981 | -10.46(-3.57%) |
Mar 08, 2021 | 287.80 | 300.00 | 287.36 | 292.95 | 548,073 | +6.76(+2.36%) |
Mar 05, 2021 | 282.86 | 287.90 | 277.40 | 286.19 | 572,232 | +5.82(+2.07%) |
Mar 04, 2021 | 283.90 | 284.63 | 273.35 | 280.37 | 699,523 | -3.53(-1.24%) |
Mar 03, 2021 | 291.13 | 292.48 | 283.30 | 283.90 | 602,637 | -4.97(-1.72%) |
Mar 02, 2021 | 291.20 | 293.62 | 288.27 | 288.87 | 470,151 | -2.65(-0.91%) |