Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 365.01 | 369.01 | 356.01 | 356.45 | 1,355,446 | -7.56(-2.08%) |
Mar 30, 2022 | 373.34 | 373.39 | 361.82 | 364.01 | 1,153,228 | -10.23(-2.73%) |
Mar 29, 2022 | 371.05 | 376.78 | 367.54 | 374.25 | 1,090,519 | +8.74(+2.39%) |
Mar 28, 2022 | 359.49 | 365.79 | 353.57 | 365.50 | 1,118,068 | +8.54(+2.39%) |
Mar 25, 2022 | 353.86 | 359.20 | 349.94 | 356.96 | 967,644 | +0.67(+0.19%) |
Mar 24, 2022 | 344.70 | 356.50 | 340.97 | 356.29 | 1,095,632 | +16.71(+4.92%) |
Mar 23, 2022 | 350.79 | 350.79 | 339.13 | 339.58 | 1,194,778 | -11.98(-3.41%) |
Mar 22, 2022 | 347.23 | 355.08 | 347.23 | 351.56 | 876,208 | +4.62(+1.33%) |
Mar 21, 2022 | 350.89 | 354.52 | 341.61 | 346.93 | 1,369,227 | -8.54(-2.40%) |
Mar 18, 2022 | 341.36 | 356.81 | 337.76 | 355.47 | 3,077,099 | +12.11(+3.53%) |
Mar 17, 2022 | 337.34 | 345.09 | 335.97 | 343.36 | 1,041,737 | +1.65(+0.48%) |
Mar 16, 2022 | 328.17 | 342.08 | 324.51 | 341.71 | 1,591,248 | +17.24(+5.31%) |
Mar 15, 2022 | 315.19 | 325.36 | 314.89 | 324.48 | 1,369,418 | +12.87(+4.13%) |
Mar 14, 2022 | 315.72 | 322.45 | 309.67 | 311.60 | 1,600,725 | -3.18(-1.01%) |
Mar 11, 2022 | 327.28 | 329.15 | 314.31 | 314.79 | 984,720 | -5.35(-1.67%) |
Mar 10, 2022 | 322.06 | 325.64 | 314.26 | 320.13 | 1,597,805 | -10.52(-3.18%) |
Mar 09, 2022 | 322.42 | 333.02 | 322.29 | 330.65 | 1,562,082 | +17.27(+5.51%) |
Mar 08, 2022 | 307.95 | 324.13 | 302.40 | 313.38 | 1,853,605 | +7.48(+2.44%) |
Mar 07, 2022 | 325.73 | 328.63 | 305.66 | 305.90 | 1,684,953 | -17.49(-5.41%) |
Mar 04, 2022 | 329.85 | 332.05 | 318.37 | 323.39 | 1,608,783 | -10.16(-3.04%) |
Mar 03, 2022 | 339.87 | 340.41 | 329.44 | 333.54 | 1,056,177 | -3.45(-1.02%) |
Mar 02, 2022 | 333.33 | 338.87 | 328.42 | 336.99 | 1,324,189 | +9.04(+2.76%) |
Mar 01, 2022 | 337.49 | 340.18 | 324.41 | 327.95 | 1,465,982 | -11.40(-3.36%) |
Feb 28, 2022 | 344.15 | 347.12 | 332.18 | 339.36 | 1,933,729 | -8.91(-2.56%) |
Feb 25, 2022 | 347.34 | 350.43 | 343.17 | 348.26 | 1,620,881 | -0.23(-0.07%) |
Feb 24, 2022 | 323.00 | 348.88 | 320.62 | 348.50 | 1,721,051 | +13.74(+4.10%) |
Feb 23, 2022 | 349.90 | 354.66 | 333.22 | 334.76 | 1,680,533 | -11.65(-3.36%) |
Feb 22, 2022 | 345.74 | 355.73 | 339.47 | 346.40 | 1,711,936 | -2.49(-0.71%) |
Feb 18, 2022 | 348.90 | 0 | -7.55(-2.12%) | |||
Feb 17, 2022 | 369.34 | 371.32 | 355.48 | 356.44 | 1,870,862 | -19.08(-5.08%) |
Feb 16, 2022 | 371.93 | 377.35 | 367.59 | 375.53 | 1,642,973 | -1.80(-0.48%) |
Feb 15, 2022 | 363.68 | 379.09 | 362.83 | 377.33 | 1,607,402 | +21.75(+6.12%) |
Feb 14, 2022 | 360.46 | 368.02 | 349.89 | 355.58 | 1,298,147 | -3.96(-1.10%) |
Feb 11, 2022 | 380.88 | 383.56 | 355.50 | 359.54 | 1,702,482 | -18.92(-5.00%) |
Feb 10, 2022 | 379.18 | 394.07 | 376.12 | 378.46 | 1,365,848 | -10.12(-2.60%) |
Feb 09, 2022 | 382.17 | 389.64 | 378.74 | 388.58 | 1,504,223 | +14.48(+3.87%) |
Feb 08, 2022 | 364.34 | 375.19 | 362.16 | 374.10 | 2,033,894 | +9.34(+2.56%) |
Feb 07, 2022 | 367.56 | 370.55 | 363.31 | 364.76 | 1,116,237 | -1.73(-0.47%) |
Feb 04, 2022 | 362.32 | 369.62 | 357.49 | 366.49 | 1,162,774 | +3.59(+0.99%) |
Feb 03, 2022 | 374.45 | 361.71 | 362.89 | 1,923,156 | -21.15(-5.51%) | |
Feb 02, 2022 | 379.92 | 385.30 | 374.15 | 384.05 | 1,360,980 | +7.22(+1.91%) |
Feb 01, 2022 | 378.57 | 380.20 | 364.43 | 376.83 | 1,397,547 | -1.20(-0.32%) |
Jan 31, 2022 | 355.75 | 378.48 | 378.03 | 2,282,365 | +21.97(+6.17%) | |
Jan 28, 2022 | 342.37 | 356.35 | 334.10 | 356.07 | 2,174,413 | +4.71(+1.34%) |
Jan 27, 2022 | 364.95 | 367.90 | 348.59 | 351.36 | 3,168,029 | -18.26(-4.94%) |
Jan 26, 2022 | 372.70 | 386.55 | 363.38 | 369.61 | 2,448,779 | +10.19(+2.83%) |
Jan 25, 2022 | 367.10 | 370.97 | 358.98 | 359.43 | 1,833,762 | -20.38(-5.37%) |
Jan 24, 2022 | 357.08 | 382.21 | 352.43 | 379.81 | 3,409,160 | +17.55(+4.84%) |
Jan 21, 2022 | 368.08 | 377.29 | 359.94 | 362.26 | 1,992,367 | -9.95(-2.67%) |
Jan 20, 2022 | 388.45 | 395.85 | 371.29 | 372.22 | 1,624,907 | -9.62(-2.52%) |
Jan 19, 2022 | 405.71 | 409.68 | 381.50 | 381.84 | 1,556,316 | -19.22(-4.79%) |
Jan 18, 2022 | 424.53 | 424.53 | 400.11 | 401.06 | 1,761,025 | -31.10(-7.20%) |
Jan 14, 2022 | 432.16 | 0 | +22.84(+5.58%) | |||
Jan 13, 2022 | 433.37 | 443.93 | 408.27 | 409.31 | 2,358,458 | -12.02(-2.85%) |
Jan 12, 2022 | 417.22 | 424.38 | 417.22 | 421.34 | 1,248,755 | +8.01(+1.94%) |
Jan 11, 2022 | 402.88 | 413.58 | 398.65 | 413.32 | 1,048,733 | +6.68(+1.64%) |
Jan 10, 2022 | 398.37 | 407.41 | 393.02 | 406.64 | 1,380,978 | +1.77(+0.44%) |
Jan 07, 2022 | 417.40 | 422.96 | 404.18 | 404.88 | 1,189,351 | -14.87(-3.54%) |
Jan 06, 2022 | 408.49 | 422.49 | 405.71 | 419.74 | 1,306,237 | +11.15(+2.73%) |
Jan 05, 2022 | 419.69 | 422.53 | 407.57 | 408.60 | 1,208,290 | -10.20(-2.43%) |
Jan 04, 2022 | 421.84 | 424.23 | 405.55 | 418.79 | 993,619 | -3.74(-0.88%) |
Jan 03, 2022 | 418.70 | 423.07 | 413.32 | 422.53 | 1,075,300 | +4.84(+1.16%) |
Dec 31, 2021 | 415.55 | 419.46 | 414.93 | 417.69 | 540,799 | +2.94(+0.71%) |
Dec 30, 2021 | 422.88 | 423.42 | 413.99 | 414.75 | 632,958 | -7.77(-1.84%) |
Dec 29, 2021 | 420.29 | 426.24 | 419.07 | 422.52 | 632,128 | +2.85(+0.68%) |
Dec 28, 2021 | 428.80 | 429.67 | 417.90 | 419.68 | 774,259 | -7.79(-1.82%) |
Dec 27, 2021 | 410.04 | 428.81 | 409.83 | 427.46 | 1,341,538 | +18.85(+4.61%) |
Dec 23, 2021 | 403.25 | 412.24 | 403.05 | 408.62 | 904,060 | +7.33(+1.83%) |
Dec 22, 2021 | 394.55 | 401.45 | 391.90 | 401.28 | 740,999 | +3.70(+0.93%) |
Dec 21, 2021 | 397.58 | 400.30 | 389.48 | 397.58 | 2,334,425 | +23.21(+6.20%) |
Dec 20, 2021 | 374.74 | 381.78 | 370.62 | 374.37 | 1,905,194 | -5.88(-1.55%) |
Dec 17, 2021 | 384.90 | 386.01 | 375.83 | 380.25 | 3,362,881 | -5.59(-1.45%) |
Dec 16, 2021 | 402.05 | 403.01 | 383.69 | 385.84 | 2,375,145 | -12.24(-3.07%) |
Dec 15, 2021 | 388.88 | 399.66 | 381.43 | 398.08 | 2,251,249 | +10.15(+2.62%) |
Dec 14, 2021 | 384.37 | 390.69 | 382.80 | 387.93 | 1,022,869 | -0.28(-0.07%) |
Dec 13, 2021 | 398.84 | 398.91 | 385.38 | 388.21 | 1,214,015 | -10.62(-2.66%) |
Dec 10, 2021 | 403.19 | 405.50 | 392.43 | 398.84 | 858,569 | +1.28(+0.32%) |
Dec 09, 2021 | 406.18 | 407.99 | 397.02 | 397.55 | 1,124,036 | -11.57(-2.83%) |
Dec 08, 2021 | 406.49 | 410.12 | 401.37 | 409.12 | 980,473 | +2.07(+0.51%) |
Dec 07, 2021 | 394.82 | 408.34 | 394.05 | 407.05 | 1,387,543 | +19.05(+4.91%) |
Dec 06, 2021 | 391.29 | 391.78 | 378.91 | 388.00 | 1,322,506 | -1.12(-0.29%) |
Dec 03, 2021 | 395.85 | 399.05 | 383.22 | 389.12 | 1,352,106 | -1.80(-0.46%) |
Dec 02, 2021 | 396.92 | 403.87 | 389.63 | 390.91 | 1,656,627 | -9.37(-2.34%) |
Dec 01, 2021 | 403.26 | 415.86 | 396.40 | 400.28 | 1,685,778 | +3.93(+0.99%) |
Nov 30, 2021 | 400.75 | 406.35 | 394.11 | 396.35 | 1,594,655 | -5.54(-1.38%) |
Nov 29, 2021 | 391.18 | 402.64 | 387.44 | 401.89 | 1,116,688 | +14.45(+3.73%) |
Nov 26, 2021 | 394.97 | 398.26 | 385.58 | 387.44 | 778,783 | -13.93(-3.47%) |
Nov 24, 2021 | 398.55 | 401.42 | 389.54 | 401.37 | 752,242 | +1.28(+0.32%) |
Nov 23, 2021 | 395.39 | 400.46 | 389.23 | 400.09 | 1,196,119 | +3.96(+1.00%) |
Nov 22, 2021 | 411.67 | 414.90 | 395.63 | 396.13 | 1,651,987 | -14.06(-3.43%) |
Nov 19, 2021 | 409.85 | 414.52 | 408.72 | 410.19 | 768,526 | -0.84(-0.20%) |
Nov 18, 2021 | 410.62 | 411.07 | 405.31 | 411.02 | 914,078 | +3.30(+0.81%) |
Nov 17, 2021 | 409.60 | 411.81 | 405.54 | 407.72 | 1,520,017 | -3.26(-0.79%) |
Nov 16, 2021 | 401.09 | 411.78 | 399.30 | 410.99 | 1,152,919 | +9.85(+2.46%) |
Nov 15, 2021 | 405.94 | 406.76 | 398.68 | 401.14 | 673,619 | -0.21(-0.05%) |
Nov 12, 2021 | 400.56 | 405.29 | 397.97 | 401.35 | 646,049 | +1.50(+0.37%) |
Nov 11, 2021 | 397.36 | 401.24 | 395.22 | 399.86 | 640,209 | +8.18(+2.09%) |
Nov 10, 2021 | 397.19 | 391.68 | 1,207,342 | -12.36(-3.06%) | ||
Nov 09, 2021 | 399.99 | 404.51 | 397.56 | 404.04 | 864,835 | +4.14(+1.03%) |
Nov 08, 2021 | 403.69 | 406.19 | 397.72 | 399.90 | 1,287,010 | -3.77(-0.93%) |
Nov 05, 2021 | 397.46 | 405.29 | 392.92 | 403.67 | 1,709,090 | +7.41(+1.87%) |
Nov 04, 2021 | 381.73 | 396.81 | 381.33 | 396.26 | 1,758,411 | +14.93(+3.91%) |
Nov 03, 2021 | 377.78 | 381.53 | 371.06 | 381.33 | 1,276,932 | +4.77(+1.27%) |
Nov 02, 2021 | 369.10 | 376.64 | 369.07 | 376.57 | 1,224,783 | +8.22(+2.23%) |
Nov 01, 2021 | 361.31 | 368.57 | 361.88 | 368.35 | 2,115,730 | +7.27(+2.01%) |
Oct 29, 2021 | 341.19 | 362.39 | 361.08 | 1,656,108 | +16.87(+4.90%) | |
Oct 28, 2021 | 354.95 | 376.80 | 341.45 | 344.21 | 2,426,834 | +14.31(+4.34%) |
Oct 27, 2021 | 330.28 | 334.61 | 325.74 | 329.90 | 1,234,569 | -1.36(-0.41%) |
Oct 26, 2021 | 338.18 | 331.25 | 896,319 | -1.22(-0.37%) | ||
Oct 25, 2021 | 336.81 | 332.48 | 1,091,671 | +0.19(+0.06%) | ||
Oct 22, 2021 | 331.40 | 329.87 | 332.28 | 1,916,497 | +7.28(+2.24%) | |
Oct 21, 2021 | 316.64 | 325.60 | 313.26 | 325.00 | 898,670 | +4.34(+1.35%) |
Oct 20, 2021 | 321.32 | 323.48 | 317.94 | 320.66 | 724,187 | -1.08(-0.33%) |
Oct 19, 2021 | 315.49 | 322.29 | 315.36 | 321.73 | 847,136 | +5.20(+1.64%) |
Oct 18, 2021 | 316.44 | 317.94 | 312.23 | 316.53 | 1,420,376 | -2.26(-0.71%) |
Oct 15, 2021 | 319.82 | 321.98 | 317.62 | 318.79 | 797,530 | -0.66(-0.21%) |
Oct 14, 2021 | 320.93 | 320.93 | 316.38 | 319.45 | 990,073 | +9.08(+2.92%) |
Oct 13, 2021 | 313.71 | 315.79 | 309.09 | 310.37 | 712,889 | +0.83(+0.27%) |
Oct 12, 2021 | 317.25 | 318.00 | 308.03 | 309.54 | 883,210 | -5.47(-1.74%) |
Oct 11, 2021 | 314.40 | 320.83 | 314.37 | 315.01 | 545,865 | -0.82(-0.26%) |
Oct 08, 2021 | 321.88 | 321.95 | 314.64 | 315.83 | 663,944 | -3.92(-1.23%) |
Oct 07, 2021 | 323.04 | 325.64 | 319.00 | 319.76 | 838,152 | +0.97(+0.30%) |
Oct 06, 2021 | 316.55 | 319.87 | 314.20 | 318.79 | 847,625 | -2.06(-0.64%) |
Oct 05, 2021 | 322.53 | 323.96 | 317.95 | 320.85 | 799,337 | +2.09(+0.66%) |
Oct 04, 2021 | 321.71 | 322.20 | 315.39 | 318.76 | 1,213,792 | -5.76(-1.78%) |
Oct 01, 2021 | 326.16 | 327.85 | 318.48 | 324.52 | 933,937 | +0.49(+0.15%) |
Sep 30, 2021 | 327.68 | 331.51 | 323.44 | 324.03 | 994,382 | -0.77(-0.24%) |
Sep 29, 2021 | 337.75 | 338.78 | 324.32 | 324.79 | 1,241,170 | -11.36(-3.38%) |
Sep 28, 2021 | 341.30 | 345.76 | 335.48 | 336.16 | 1,672,650 | -18.16(-5.13%) |
Sep 27, 2021 | 353.09 | 357.84 | 351.43 | 354.32 | 871,271 | -3.63(-1.01%) |
Sep 24, 2021 | 356.15 | 359.04 | 355.30 | 357.95 | 447,915 | -1.40(-0.39%) |
Sep 23, 2021 | 355.17 | 360.74 | 354.31 | 359.36 | 978,940 | +5.30(+1.50%) |
Sep 22, 2021 | 347.88 | 354.83 | 344.85 | 354.06 | 786,252 | +8.65(+2.50%) |
Sep 21, 2021 | 347.70 | 348.18 | 338.68 | 345.41 | 1,197,933 | +1.36(+0.39%) |
Sep 20, 2021 | 349.11 | 350.23 | 338.81 | 344.05 | 1,354,777 | -14.17(-3.96%) |
Sep 17, 2021 | 362.67 | 362.86 | 355.12 | 358.22 | 2,232,774 | -2.14(-0.59%) |
Sep 16, 2021 | 353.56 | 362.02 | 351.82 | 360.36 | 2,034,409 | +4.53(+1.27%) |
Sep 15, 2021 | 346.15 | 356.02 | 342.96 | 355.83 | 1,616,881 | +10.61(+3.07%) |
Sep 14, 2021 | 349.22 | 353.36 | 342.43 | 345.22 | 1,392,944 | +0.76(+0.22%) |
Sep 13, 2021 | 343.50 | 347.09 | 338.36 | 344.46 | 1,005,762 | +4.70(+1.38%) |
Sep 10, 2021 | 340.00 | 347.84 | 339.33 | 339.76 | 1,282,562 | +2.83(+0.84%) |
Sep 09, 2021 | 325.39 | 337.96 | 325.06 | 336.93 | 1,238,876 | +10.73(+3.29%) |
Sep 08, 2021 | 330.47 | 330.47 | 324.08 | 326.20 | 799,879 | -4.90(-1.48%) |
Sep 07, 2021 | 331.89 | 332.33 | 327.32 | 331.10 | 588,700 | +0.06(+0.02%) |
Sep 03, 2021 | 325.58 | 331.78 | 325.58 | 331.04 | 497,468 | +3.91(+1.20%) |
Sep 02, 2021 | 327.30 | 329.02 | 324.85 | 327.13 | 485,818 | +2.19(+0.67%) |
Sep 01, 2021 | 330.27 | 330.89 | 324.64 | 324.94 | 689,725 | -4.37(-1.33%) |
Aug 31, 2021 | 332.90 | 332.90 | 323.27 | 329.31 | 1,035,618 | -2.08(-0.63%) |
Aug 30, 2021 | 334.52 | 336.03 | 328.21 | 331.39 | 534,863 | -0.80(-0.24%) |
Aug 27, 2021 | 325.11 | 332.77 | 324.37 | 332.19 | 715,008 | +8.89(+2.75%) |
Aug 26, 2021 | 324.11 | 326.18 | 321.68 | 323.29 | 511,505 | -0.26(-0.08%) |
Aug 25, 2021 | 315.49 | 325.03 | 315.49 | 323.55 | 866,410 | +5.83(+1.84%) |
Aug 24, 2021 | 319.35 | 323.82 | 316.14 | 317.72 | 641,559 | -0.52(-0.16%) |
Aug 23, 2021 | 313.81 | 319.28 | 313.25 | 318.25 | 1,315,966 | +8.30(+2.68%) |
Aug 20, 2021 | 314.56 | 317.18 | 305.57 | 309.94 | 819,975 | -2.31(-0.74%) |
Aug 19, 2021 | 304.93 | 313.46 | 303.68 | 312.25 | 753,545 | +4.65(+1.51%) |
Aug 18, 2021 | 310.47 | 316.25 | 307.23 | 307.60 | 1,154,156 | -4.75(-1.52%) |
Aug 17, 2021 | 315.65 | 315.65 | 306.93 | 312.35 | 1,296,215 | -6.53(-2.05%) |
Aug 16, 2021 | 316.78 | 321.15 | 315.62 | 318.88 | 1,108,305 | +1.27(+0.40%) |
Aug 13, 2021 | 316.89 | 318.82 | 315.59 | 317.61 | 615,778 | +0.41(+0.13%) |
Aug 12, 2021 | 325.88 | 328.15 | 316.88 | 317.20 | 1,405,068 | -13.66(-4.13%) |
Aug 11, 2021 | 332.01 | 333.15 | 324.71 | 330.86 | 861,978 | +0.54(+0.16%) |
Aug 10, 2021 | 339.15 | 339.92 | 328.87 | 330.32 | 1,529,472 | -9.10(-2.68%) |
Aug 09, 2021 | 341.35 | 343.81 | 339.20 | 339.42 | 775,381 | -1.77(-0.52%) |
Aug 06, 2021 | 339.44 | 342.58 | 339.05 | 341.18 | 940,757 | -0.35(-0.10%) |
Aug 05, 2021 | 343.30 | 344.35 | 337.47 | 341.53 | 756,428 | -0.09(-0.03%) |
Aug 04, 2021 | 334.95 | 343.74 | 334.95 | 341.62 | 1,203,284 | +6.67(+1.99%) |
Aug 03, 2021 | 335.27 | 337.49 | 331.19 | 334.95 | 958,383 | +0.95(+0.28%) |
Aug 02, 2021 | 336.17 | 344.42 | 332.92 | 334.00 | 1,168,463 | -2.17(-0.65%) |
Jul 30, 2021 | 327.80 | 344.43 | 324.01 | 336.17 | 2,751,717 | +27.74(+8.99%) |
Jul 29, 2021 | 302.66 | 309.13 | 299.68 | 308.43 | 1,157,430 | +3.73(+1.22%) |
Jul 28, 2021 | 300.29 | 306.00 | 298.81 | 304.70 | 669,870 | +6.34(+2.13%) |
Jul 27, 2021 | 304.44 | 304.44 | 292.11 | 298.36 | 1,119,922 | -9.49(-3.08%) |
Jul 26, 2021 | 309.15 | 311.23 | 304.74 | 307.85 | 678,452 | -1.86(-0.60%) |
Jul 23, 2021 | 306.02 | 310.91 | 304.59 | 309.72 | 730,300 | +6.18(+2.04%) |
Jul 22, 2021 | 304.15 | 307.19 | 301.25 | 303.54 | 818,352 | -2.43(-0.80%) |
Jul 21, 2021 | 293.86 | 307.34 | 293.40 | 305.97 | 1,671,823 | +13.62(+4.66%) |
Jul 20, 2021 | 285.13 | 294.33 | 282.60 | 292.35 | 1,245,548 | +8.15(+2.87%) |
Jul 19, 2021 | 278.56 | 284.23 | 277.54 | 284.20 | 1,379,737 | +1.07(+0.38%) |
Jul 16, 2021 | 294.77 | 297.28 | 282.24 | 283.12 | 1,858,450 | -10.17(-3.47%) |
Jul 15, 2021 | 297.60 | 299.33 | 291.33 | 293.29 | 942,794 | -5.19(-1.74%) |
Jul 14, 2021 | 302.95 | 307.34 | 297.88 | 298.48 | 789,447 | -2.40(-0.80%) |
Jul 13, 2021 | 301.37 | 304.11 | 299.33 | 300.88 | 588,629 | -2.29(-0.76%) |
Jul 12, 2021 | 299.35 | 303.47 | 298.26 | 303.17 | 914,784 | +5.04(+1.69%) |
Jul 09, 2021 | 293.25 | 298.92 | 291.22 | 298.13 | 752,625 | +5.47(+1.87%) |
Jul 08, 2021 | 290.67 | 294.62 | 288.44 | 292.65 | 928,006 | -3.83(-1.29%) |
Jul 07, 2021 | 303.31 | 304.10 | 295.35 | 296.49 | 1,024,188 | -4.05(-1.35%) |
Jul 06, 2021 | 301.94 | 305.39 | 294.75 | 300.53 | 1,109,580 | -0.55(-0.18%) |
Jul 02, 2021 | 302.93 | 303.19 | 297.40 | 301.08 | 1,090,712 | +0.08(+0.03%) |
Jul 01, 2021 | 312.99 | 313.13 | 300.80 | 301.01 | 1,467,579 | -12.04(-3.85%) |
Jun 30, 2021 | 313.81 | 313.82 | 309.82 | 313.05 | 722,499 | -0.96(-0.30%) |
Jun 29, 2021 | 310.91 | 314.81 | 310.46 | 314.00 | 564,228 | +2.84(+0.91%) |
Jun 28, 2021 | 308.26 | 314.28 | 307.44 | 311.16 | 892,523 | +5.79(+1.90%) |
Jun 25, 2021 | 304.75 | 307.37 | 303.15 | 305.37 | 4,061,020 | +0.36(+0.12%) |
Jun 24, 2021 | 302.70 | 305.26 | 301.53 | 305.01 | 756,862 | +4.86(+1.62%) |
Jun 23, 2021 | 298.23 | 302.18 | 297.99 | 300.16 | 680,072 | +2.16(+0.73%) |
Jun 22, 2021 | 297.05 | 298.92 | 293.74 | 297.99 | 696,222 | -0.18(-0.06%) |
Jun 21, 2021 | 295.48 | 298.95 | 292.07 | 298.18 | 913,823 | +4.18(+1.42%) |
Jun 18, 2021 | 303.88 | 303.88 | 292.72 | 294.00 | 1,994,552 | -13.46(-4.38%) |
Jun 17, 2021 | 304.22 | 310.27 | 302.36 | 307.46 | 952,533 | +2.43(+0.80%) |
Jun 16, 2021 | 311.75 | 312.16 | 302.44 | 305.02 | 886,797 | -4.53(-1.46%) |
Jun 15, 2021 | 313.28 | 315.35 | 308.29 | 309.55 | 744,065 | -4.46(-1.42%) |
Jun 14, 2021 | 309.88 | 314.69 | 307.95 | 314.01 | 656,966 | +4.92(+1.59%) |
Jun 11, 2021 | 309.61 | 310.29 | 306.47 | 309.09 | 797,792 | +0.77(+0.25%) |
Jun 10, 2021 | 305.24 | 309.56 | 303.70 | 308.32 | 715,517 | +4.97(+1.64%) |
Jun 09, 2021 | 310.07 | 311.70 | 303.05 | 303.34 | 773,443 | +0.35(+0.11%) |
Jun 08, 2021 | 311.49 | 312.50 | 301.11 | 303.00 | 636,963 | -4.59(-1.49%) |
Jun 07, 2021 | 304.52 | 308.33 | 301.87 | 307.58 | 1,137,656 | +1.51(+0.49%) |
Jun 04, 2021 | 300.66 | 307.12 | 300.44 | 306.08 | 930,400 | +7.93(+2.66%) |
Jun 03, 2021 | 301.05 | 301.70 | 296.75 | 298.15 | 1,287,342 | -6.57(-2.16%) |
Jun 02, 2021 | 305.22 | 307.51 | 302.03 | 304.72 | 913,166 | -0.13(-0.04%) |
Jun 01, 2021 | 308.88 | 313.57 | 303.56 | 304.86 | 1,061,285 | -1.12(-0.37%) |
May 28, 2021 | 307.24 | 309.28 | 305.56 | 305.98 | 917,051 | +0.34(+0.11%) |
May 27, 2021 | 305.94 | 310.51 | 305.02 | 305.64 | 1,237,752 | -0.82(-0.27%) |
May 26, 2021 | 308.21 | 310.91 | 304.84 | 306.46 | 1,116,555 | -0.51(-0.17%) |
May 25, 2021 | 309.11 | 312.76 | 305.64 | 306.97 | 1,303,177 | +0.36(+0.12%) |
May 24, 2021 | 303.52 | 309.10 | 303.00 | 306.62 | 1,252,232 | +7.16(+2.39%) |
May 21, 2021 | 304.12 | 304.12 | 298.08 | 299.46 | 1,087,081 | -3.11(-1.03%) |
May 20, 2021 | 294.91 | 304.15 | 294.91 | 302.57 | 1,501,568 | +9.10(+3.10%) |
May 19, 2021 | 278.07 | 293.76 | 276.71 | 293.48 | 1,347,040 | +9.68(+3.41%) |
May 18, 2021 | 291.96 | 292.56 | 283.38 | 283.80 | 1,126,439 | -3.67(-1.28%) |
May 17, 2021 | 288.17 | 290.49 | 282.12 | 287.47 | 1,401,025 | -7.75(-2.63%) |
May 14, 2021 | 288.20 | 298.45 | 285.83 | 295.22 | 1,561,827 | +9.55(+3.34%) |
May 13, 2021 | 283.54 | 289.44 | 282.76 | 285.67 | 1,593,200 | +9.64(+3.49%) |
May 12, 2021 | 281.61 | 284.71 | 275.21 | 276.03 | 1,454,625 | -13.03(-4.51%) |
May 11, 2021 | 279.87 | 290.29 | 278.90 | 289.06 | 1,026,063 | +0.37(+0.13%) |
May 10, 2021 | 298.37 | 302.15 | 288.27 | 288.70 | 1,638,301 | -19.06(-6.19%) |
May 07, 2021 | 308.04 | 310.93 | 304.83 | 307.76 | 881,227 | +3.67(+1.21%) |
May 06, 2021 | 297.95 | 304.46 | 296.19 | 304.09 | 971,003 | +3.82(+1.27%) |
May 05, 2021 | 301.47 | 304.91 | 294.94 | 300.27 | 1,202,135 | +3.83(+1.29%) |
May 04, 2021 | 294.39 | 296.58 | 288.23 | 296.44 | 1,654,022 | -3.17(-1.06%) |
May 03, 2021 | 305.75 | 306.89 | 296.96 | 299.60 | 1,467,028 | -3.97(-1.31%) |
Apr 30, 2021 | 303.26 | 309.64 | 301.23 | 303.57 | 1,489,755 | -10.60(-3.37%) |
Apr 29, 2021 | 313.74 | 316.45 | 306.75 | 314.17 | 1,345,377 | +1.46(+0.47%) |
Apr 28, 2021 | 317.19 | 318.38 | 312.12 | 312.70 | 1,020,842 | -5.44(-1.71%) |
Apr 27, 2021 | 327.30 | 327.30 | 316.96 | 318.14 | 976,355 | -5.12(-1.58%) |
Apr 26, 2021 | 321.53 | 324.96 | 318.62 | 323.26 | 1,079,778 | +3.60(+1.13%) |
Apr 23, 2021 | 315.74 | 321.62 | 314.49 | 319.66 | 1,227,871 | +6.73(+2.15%) |
Apr 22, 2021 | 317.14 | 319.47 | 310.70 | 312.94 | 1,086,005 | -6.46(-2.02%) |
Apr 21, 2021 | 310.40 | 319.81 | 307.63 | 319.39 | 1,763,614 | +12.39(+4.04%) |
Apr 20, 2021 | 311.04 | 313.67 | 305.91 | 307.01 | 1,534,480 | -5.27(-1.69%) |
Apr 19, 2021 | 318.60 | 321.16 | 306.39 | 312.27 | 1,611,933 | -8.29(-2.59%) |
Apr 16, 2021 | 326.40 | 327.16 | 320.54 | 320.56 | 995,282 | -5.33(-1.64%) |
Apr 15, 2021 | 329.02 | 329.38 | 323.17 | 325.89 | 1,244,626 | +1.96(+0.61%) |
Apr 14, 2021 | 327.30 | 333.72 | 322.66 | 323.93 | 1,232,208 | -7.35(-2.22%) |
Apr 13, 2021 | 336.46 | 336.46 | 326.45 | 331.27 | 1,274,016 | -0.93(-0.28%) |
Apr 12, 2021 | 336.51 | 337.60 | 330.50 | 332.21 | 1,429,597 | -7.46(-2.20%) |
Apr 09, 2021 | 338.77 | 341.81 | 335.22 | 339.67 | 949,367 | -1.15(-0.34%) |
Apr 08, 2021 | 340.77 | 341.04 | 335.40 | 340.81 | 1,168,625 | +5.78(+1.72%) |
Apr 07, 2021 | 334.72 | 339.52 | 330.84 | 335.04 | 1,023,781 | +1.39(+0.42%) |
Apr 06, 2021 | 339.93 | 340.58 | 327.84 | 333.65 | 1,755,862 | -8.16(-2.39%) |
Apr 05, 2021 | 336.01 | 346.25 | 333.14 | 341.81 | 1,554,195 | +7.50(+2.24%) |