Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 310.06 | 314.36 | 295.22 | 295.62 | 1,159,607 | -12.51(-4.06%) |
Mar 30, 2022 | 314.62 | 315.58 | 305.74 | 308.13 | 626,050 | -8.74(-2.76%) |
Mar 29, 2022 | 314.84 | 317.29 | 308.80 | 316.87 | 762,935 | +4.18(+1.34%) |
Mar 28, 2022 | 311.37 | 315.94 | 306.18 | 312.69 | 671,726 | +2.15(+0.69%) |
Mar 25, 2022 | 313.57 | 314.87 | 302.08 | 310.54 | 644,930 | -2.88(-0.92%) |
Mar 24, 2022 | 313.13 | 314.92 | 310.52 | 313.42 | 389,623 | +1.96(+0.63%) |
Mar 23, 2022 | 317.55 | 317.66 | 310.20 | 311.46 | 454,118 | -8.15(-2.55%) |
Mar 22, 2022 | 317.43 | 321.89 | 315.24 | 319.61 | 483,861 | +3.10(+0.98%) |
Mar 21, 2022 | 321.70 | 323.64 | 311.80 | 316.51 | 661,757 | -8.42(-2.59%) |
Mar 18, 2022 | 319.86 | 325.66 | 314.09 | 324.93 | 969,606 | +5.46(+1.71%) |
Mar 17, 2022 | 318.60 | 319.92 | 313.69 | 319.47 | 472,457 | -0.61(-0.19%) |
Mar 16, 2022 | 307.72 | 320.10 | 307.72 | 320.08 | 748,007 | +14.28(+4.67%) |
Mar 15, 2022 | 298.59 | 307.13 | 294.62 | 305.80 | 908,133 | +10.30(+3.49%) |
Mar 14, 2022 | 303.69 | 304.31 | 293.08 | 295.50 | 703,535 | -7.74(-2.55%) |
Mar 11, 2022 | 310.64 | 314.27 | 301.98 | 303.24 | 626,137 | -3.33(-1.08%) |
Mar 10, 2022 | 299.81 | 308.23 | 297.73 | 306.56 | 593,640 | +2.84(+0.94%) |
Mar 09, 2022 | 303.37 | 305.96 | 296.88 | 303.72 | 889,824 | +7.44(+2.51%) |
Mar 08, 2022 | 296.92 | 304.73 | 293.19 | 296.28 | 911,671 | -2.63(-0.88%) |
Mar 07, 2022 | 314.99 | 316.19 | 298.21 | 298.91 | 939,480 | -16.13(-5.12%) |
Mar 04, 2022 | 322.27 | 324.99 | 314.13 | 315.05 | 687,477 | -6.08(-1.89%) |
Mar 03, 2022 | 314.97 | 323.81 | 314.97 | 321.12 | 982,832 | +6.41(+2.04%) |
Mar 02, 2022 | 309.15 | 317.06 | 307.38 | 314.71 | 736,222 | +7.77(+2.53%) |
Mar 01, 2022 | 308.58 | 311.94 | 302.57 | 306.94 | 1,491,510 | -3.57(-1.15%) |
Feb 28, 2022 | 297.04 | 311.98 | 296.95 | 310.51 | 1,463,845 | +10.10(+3.36%) |
Feb 25, 2022 | 289.46 | 301.64 | 288.98 | 300.41 | 842,850 | +9.06(+3.11%) |
Feb 24, 2022 | 276.91 | 292.09 | 274.47 | 291.35 | 846,442 | +12.03(+4.31%) |
Feb 23, 2022 | 284.27 | 286.15 | 278.60 | 279.32 | 805,217 | -4.07(-1.44%) |
Feb 22, 2022 | 284.43 | 289.81 | 280.06 | 283.39 | 844,919 | -1.35(-0.47%) |
Feb 18, 2022 | 284.74 | 0 | -1.76(-0.61%) | |||
Feb 17, 2022 | 291.66 | 292.34 | 285.85 | 286.50 | 693,785 | -7.45(-2.53%) |
Feb 16, 2022 | 291.47 | 294.49 | 286.18 | 293.94 | 580,563 | -0.34(-0.11%) |
Feb 15, 2022 | 296.19 | 299.00 | 291.48 | 294.28 | 593,741 | +3.62(+1.25%) |
Feb 14, 2022 | 293.00 | 294.74 | 288.60 | 290.66 | 696,593 | -1.68(-0.58%) |
Feb 11, 2022 | 304.51 | 304.79 | 290.49 | 292.34 | 871,150 | -11.39(-3.75%) |
Feb 10, 2022 | 306.72 | 312.92 | 301.44 | 303.73 | 680,117 | -8.63(-2.76%) |
Feb 09, 2022 | 310.91 | 313.88 | 307.96 | 312.36 | 580,294 | +5.27(+1.72%) |
Feb 08, 2022 | 303.23 | 310.38 | 301.42 | 307.09 | 718,902 | +4.63(+1.53%) |
Feb 07, 2022 | 305.28 | 309.19 | 301.50 | 302.46 | 621,498 | -3.65(-1.19%) |
Feb 04, 2022 | 320.81 | 323.38 | 304.43 | 306.11 | 931,375 | -17.87(-5.52%) |
Feb 03, 2022 | 319.40 | 329.97 | 323.98 | 1,274,061 | +3.39(+1.06%) | |
Feb 02, 2022 | 306.53 | 321.23 | 301.17 | 320.59 | 1,543,685 | +17.83(+5.89%) |
Feb 01, 2022 | 301.35 | 308.31 | 295.77 | 302.76 | 1,241,347 | +4.21(+1.41%) |
Jan 31, 2022 | 289.63 | 298.67 | 298.55 | 909,125 | +8.35(+2.88%) | |
Jan 28, 2022 | 282.99 | 290.22 | 277.92 | 290.20 | 830,390 | +7.43(+2.63%) |
Jan 27, 2022 | 292.64 | 295.01 | 281.81 | 282.78 | 921,552 | -6.02(-2.09%) |
Jan 26, 2022 | 299.00 | 302.07 | 287.05 | 288.80 | 1,021,359 | -7.81(-2.63%) |
Jan 25, 2022 | 299.73 | 302.28 | 293.66 | 296.61 | 865,611 | -8.98(-2.94%) |
Jan 24, 2022 | 291.68 | 306.75 | 289.78 | 305.59 | 1,447,666 | +12.10(+4.12%) |
Jan 21, 2022 | 302.97 | 303.69 | 292.77 | 293.49 | 6,842,160 | -10.07(-3.32%) |
Jan 20, 2022 | 310.84 | 315.03 | 303.07 | 303.55 | 1,360,841 | -5.38(-1.74%) |
Jan 19, 2022 | 311.11 | 314.43 | 307.58 | 308.93 | 777,562 | -1.31(-0.42%) |
Jan 18, 2022 | 306.93 | 313.88 | 306.93 | 310.25 | 979,908 | -2.33(-0.75%) |
Jan 14, 2022 | 312.58 | 0 | -1.69(-0.54%) | |||
Jan 13, 2022 | 323.20 | 323.60 | 312.91 | 314.27 | 925,216 | -6.40(-1.99%) |
Jan 12, 2022 | 324.33 | 324.64 | 314.82 | 320.67 | 1,146,708 | -1.16(-0.36%) |
Jan 11, 2022 | 322.16 | 323.36 | 314.63 | 321.82 | 893,121 | -4.65(-1.42%) |
Jan 10, 2022 | 325.66 | 326.90 | 318.47 | 326.47 | 971,073 | -2.40(-0.73%) |
Jan 07, 2022 | 336.96 | 337.90 | 327.56 | 328.88 | 1,021,724 | -9.48(-2.80%) |
Jan 06, 2022 | 337.28 | 339.66 | 333.74 | 338.36 | 776,757 | -0.09(-0.03%) |
Jan 05, 2022 | 350.04 | 350.96 | 337.62 | 338.45 | 901,682 | -12.56(-3.58%) |
Jan 04, 2022 | 343.23 | 352.42 | 340.22 | 351.00 | 872,657 | +8.51(+2.49%) |
Jan 03, 2022 | 354.05 | 355.97 | 338.28 | 342.49 | 797,344 | -11.88(-3.35%) |
Dec 31, 2021 | 352.03 | 355.66 | 352.03 | 354.37 | 298,105 | +2.09(+0.59%) |
Dec 30, 2021 | 358.86 | 358.86 | 351.93 | 352.28 | 246,826 | -4.49(-1.26%) |
Dec 29, 2021 | 353.13 | 357.62 | 351.78 | 356.77 | 273,983 | +4.12(+1.17%) |
Dec 28, 2021 | 352.53 | 354.50 | 351.04 | 352.65 | 374,832 | +1.03(+0.29%) |
Dec 27, 2021 | 345.42 | 351.88 | 345.42 | 351.62 | 303,993 | +7.21(+2.09%) |
Dec 23, 2021 | 341.10 | 345.43 | 340.79 | 344.41 | 398,344 | +4.23(+1.24%) |
Dec 22, 2021 | 335.24 | 340.77 | 334.61 | 340.18 | 602,728 | +4.54(+1.35%) |
Dec 21, 2021 | 332.59 | 336.08 | 328.13 | 335.64 | 551,645 | +5.53(+1.67%) |
Dec 20, 2021 | 331.81 | 334.71 | 323.53 | 330.11 | 795,330 | -6.69(-1.99%) |
Dec 17, 2021 | 346.08 | 346.15 | 334.92 | 336.81 | 1,199,120 | -10.46(-3.01%) |
Dec 16, 2021 | 351.71 | 355.72 | 346.25 | 347.27 | 750,095 | -2.34(-0.67%) |
Dec 15, 2021 | 349.93 | 352.45 | 346.06 | 349.61 | 577,627 | +1.47(+0.42%) |
Dec 14, 2021 | 352.95 | 354.00 | 342.37 | 348.14 | 595,053 | -6.76(-1.91%) |
Dec 13, 2021 | 356.65 | 357.37 | 344.76 | 354.90 | 895,529 | +2.60(+0.74%) |
Dec 10, 2021 | 352.38 | 356.23 | 350.79 | 352.30 | 663,347 | +1.52(+0.43%) |
Dec 09, 2021 | 352.60 | 357.63 | 350.40 | 350.78 | 669,956 | -2.04(-0.58%) |
Dec 08, 2021 | 360.28 | 366.14 | 352.07 | 352.81 | 774,175 | -7.11(-1.98%) |
Dec 07, 2021 | 352.69 | 369.40 | 351.60 | 359.92 | 1,016,402 | +10.75(+3.08%) |
Dec 06, 2021 | 356.50 | 357.88 | 344.45 | 349.18 | 817,871 | -5.78(-1.63%) |
Dec 03, 2021 | 354.19 | 359.39 | 348.64 | 354.96 | 640,867 | +1.91(+0.54%) |
Dec 02, 2021 | 346.21 | 354.57 | 342.13 | 353.05 | 637,968 | +6.56(+1.89%) |
Dec 01, 2021 | 355.70 | 359.15 | 346.44 | 346.50 | 947,366 | -4.70(-1.34%) |
Nov 30, 2021 | 353.35 | 354.88 | 349.01 | 351.19 | 1,319,911 | -1.83(-0.52%) |
Nov 29, 2021 | 354.59 | 360.54 | 354.59 | 353.02 | 696,331 | +5.10(+1.47%) |
Nov 26, 2021 | 348.40 | 354.82 | 345.90 | 347.92 | 376,865 | -6.96(-1.96%) |
Nov 24, 2021 | 348.91 | 355.21 | 345.55 | 354.88 | 448,025 | +4.10(+1.17%) |
Nov 23, 2021 | 349.55 | 353.37 | 345.43 | 350.78 | 561,815 | +0.57(+0.16%) |
Nov 22, 2021 | 350.25 | 355.71 | 348.88 | 350.20 | 485,882 | +2.52(+0.72%) |
Nov 19, 2021 | 347.44 | 350.16 | 345.08 | 347.69 | 755,293 | -0.18(-0.05%) |
Nov 18, 2021 | 356.89 | 358.25 | 347.58 | 347.86 | 803,782 | -8.82(-2.47%) |
Nov 17, 2021 | 356.94 | 358.77 | 350.48 | 356.69 | 493,950 | -0.42(-0.12%) |
Nov 16, 2021 | 353.79 | 359.79 | 351.89 | 357.10 | 574,600 | +1.65(+0.46%) |
Nov 15, 2021 | 353.01 | 356.28 | 351.23 | 355.45 | 498,645 | +2.27(+0.64%) |
Nov 12, 2021 | 345.89 | 357.35 | 345.65 | 353.18 | 528,617 | +7.92(+2.29%) |
Nov 11, 2021 | 342.82 | 345.58 | 341.00 | 345.26 | 300,837 | +4.31(+1.26%) |
Nov 10, 2021 | 347.80 | 340.95 | 505,771 | -6.85(-1.97%) | ||
Nov 09, 2021 | 342.78 | 349.38 | 342.78 | 347.80 | 712,996 | +0.48(+0.14%) |
Nov 08, 2021 | 345.79 | 347.86 | 340.41 | 347.32 | 530,120 | +2.59(+0.75%) |
Nov 05, 2021 | 352.83 | 356.40 | 335.53 | 344.73 | 854,958 | -6.35(-1.81%) |
Nov 04, 2021 | 344.58 | 354.33 | 342.51 | 351.08 | 663,472 | +6.85(+1.99%) |
Nov 03, 2021 | 342.12 | 345.08 | 338.23 | 344.24 | 552,052 | +1.40(+0.41%) |
Nov 02, 2021 | 341.12 | 345.30 | 338.85 | 342.83 | 481,880 | +1.96(+0.57%) |
Nov 01, 2021 | 339.71 | 337.34 | 336.41 | 340.88 | 531,700 | +3.54(+1.05%) |
Oct 29, 2021 | 328.89 | 340.12 | 328.89 | 337.34 | 529,522 | +6.25(+1.89%) |
Oct 28, 2021 | 322.70 | 331.92 | 322.60 | 331.08 | 426,866 | +11.00(+3.44%) |
Oct 27, 2021 | 311.07 | 325.38 | 301.54 | 320.08 | 638,220 | -1.85(-0.57%) |
Oct 26, 2021 | 323.47 | 321.93 | 571,289 | +1.05(+0.33%) | ||
Oct 25, 2021 | 318.72 | 324.32 | 318.12 | 320.88 | 549,335 | +2.94(+0.92%) |
Oct 22, 2021 | 316.24 | 320.03 | 316.24 | 317.95 | 547,242 | +3.00(+0.95%) |
Oct 21, 2021 | 310.87 | 316.24 | 309.91 | 314.94 | 564,898 | +5.44(+1.76%) |
Oct 20, 2021 | 306.06 | 310.31 | 304.38 | 309.50 | 494,588 | +5.09(+1.67%) |
Oct 19, 2021 | 306.61 | 307.78 | 301.73 | 304.41 | 313,609 | +0.35(+0.11%) |
Oct 18, 2021 | 298.95 | 304.31 | 298.95 | 304.06 | 442,167 | +5.11(+1.71%) |
Oct 15, 2021 | 294.89 | 301.21 | 294.25 | 298.95 | 629,131 | +6.85(+2.34%) |
Oct 14, 2021 | 285.26 | 292.47 | 283.18 | 292.11 | 546,270 | +10.68(+3.80%) |
Oct 13, 2021 | 282.82 | 283.66 | 279.06 | 281.42 | 392,630 | -0.99(-0.35%) |
Oct 12, 2021 | 284.45 | 285.59 | 280.33 | 282.41 | 377,129 | -1.17(-0.41%) |
Oct 11, 2021 | 285.57 | 286.52 | 283.29 | 283.58 | 281,448 | -0.71(-0.25%) |
Oct 08, 2021 | 289.91 | 292.35 | 282.19 | 284.29 | 542,629 | -5.98(-2.06%) |
Oct 07, 2021 | 291.25 | 294.03 | 289.26 | 290.27 | 588,346 | +0.87(+0.30%) |
Oct 06, 2021 | 284.77 | 289.69 | 283.27 | 289.40 | 341,738 | +3.20(+1.12%) |
Oct 05, 2021 | 281.92 | 287.56 | 280.84 | 286.20 | 728,573 | +6.17(+2.20%) |
Oct 04, 2021 | 282.04 | 283.63 | 279.19 | 280.03 | 549,378 | -2.14(-0.76%) |
Oct 01, 2021 | 284.12 | 284.56 | 275.73 | 282.17 | 516,817 | -0.45(-0.16%) |
Sep 30, 2021 | 291.56 | 293.78 | 281.99 | 282.62 | 874,893 | -7.10(-2.45%) |
Sep 29, 2021 | 292.58 | 293.74 | 287.63 | 289.72 | 462,724 | -0.34(-0.12%) |
Sep 28, 2021 | 292.99 | 293.14 | 288.72 | 290.06 | 470,614 | -4.96(-1.68%) |
Sep 27, 2021 | 299.10 | 300.51 | 294.28 | 295.02 | 464,265 | -4.39(-1.47%) |
Sep 24, 2021 | 295.34 | 299.63 | 293.90 | 299.41 | 407,243 | +3.26(+1.10%) |
Sep 23, 2021 | 294.77 | 298.99 | 294.75 | 296.15 | 529,351 | +2.91(+0.99%) |
Sep 22, 2021 | 295.44 | 297.37 | 292.46 | 293.24 | 567,816 | -1.45(-0.49%) |
Sep 21, 2021 | 291.35 | 296.55 | 289.40 | 294.69 | 928,023 | +6.63(+2.30%) |
Sep 20, 2021 | 281.25 | 288.26 | 280.49 | 288.06 | 651,357 | +1.82(+0.64%) |
Sep 17, 2021 | 287.27 | 288.53 | 284.61 | 286.25 | 1,000,869 | -1.83(-0.63%) |
Sep 16, 2021 | 287.63 | 289.37 | 286.75 | 288.07 | 435,787 | +0.71(+0.25%) |
Sep 15, 2021 | 286.09 | 289.97 | 281.89 | 287.36 | 720,593 | +2.10(+0.73%) |
Sep 14, 2021 | 287.68 | 287.68 | 284.53 | 285.27 | 575,769 | -1.20(-0.42%) |
Sep 13, 2021 | 290.79 | 290.79 | 283.98 | 286.46 | 628,730 | -1.58(-0.55%) |
Sep 10, 2021 | 288.48 | 290.61 | 287.40 | 288.04 | 698,464 | +1.80(+0.63%) |
Sep 09, 2021 | 293.00 | 293.30 | 282.11 | 286.25 | 1,193,722 | -9.96(-3.36%) |
Sep 08, 2021 | 297.96 | 297.96 | 292.23 | 296.21 | 610,385 | -2.20(-0.74%) |
Sep 07, 2021 | 298.24 | 300.38 | 296.21 | 298.41 | 691,367 | +0.80(+0.27%) |
Sep 03, 2021 | 296.60 | 300.64 | 294.21 | 297.61 | 462,318 | +1.25(+0.42%) |
Sep 02, 2021 | 290.55 | 296.47 | 289.72 | 296.37 | 643,753 | +6.92(+2.39%) |
Sep 01, 2021 | 286.50 | 290.46 | 282.52 | 289.45 | 572,293 | +4.12(+1.44%) |
Aug 31, 2021 | 290.13 | 291.30 | 284.76 | 285.33 | 1,023,188 | -4.86(-1.68%) |
Aug 30, 2021 | 286.18 | 290.83 | 284.18 | 290.19 | 435,210 | +4.01(+1.40%) |
Aug 27, 2021 | 282.86 | 288.94 | 281.61 | 286.18 | 443,769 | +3.63(+1.29%) |
Aug 26, 2021 | 284.10 | 284.10 | 280.22 | 282.55 | 464,308 | +0.04(+0.01%) |
Aug 25, 2021 | 281.21 | 283.80 | 281.19 | 282.51 | 354,895 | +0.52(+0.19%) |
Aug 24, 2021 | 281.74 | 283.51 | 280.38 | 281.98 | 269,959 | +1.37(+0.49%) |
Aug 23, 2021 | 279.86 | 283.37 | 279.35 | 280.61 | 359,639 | +1.61(+0.58%) |
Aug 20, 2021 | 276.40 | 280.46 | 275.84 | 279.00 | 396,807 | +2.96(+1.07%) |
Aug 19, 2021 | 270.62 | 276.35 | 269.34 | 276.04 | 506,931 | +3.00(+1.10%) |
Aug 18, 2021 | 274.88 | 278.63 | 272.59 | 273.04 | 570,709 | -3.29(-1.19%) |
Aug 17, 2021 | 277.36 | 277.36 | 271.80 | 276.32 | 338,149 | -1.86(-0.67%) |
Aug 16, 2021 | 275.97 | 278.35 | 273.57 | 278.18 | 347,204 | +0.67(+0.24%) |
Aug 13, 2021 | 275.34 | 278.18 | 274.11 | 277.51 | 333,294 | +1.92(+0.70%) |
Aug 12, 2021 | 272.11 | 276.68 | 272.11 | 275.58 | 321,768 | +2.69(+0.98%) |
Aug 11, 2021 | 269.14 | 273.14 | 268.62 | 272.90 | 417,292 | +3.87(+1.44%) |
Aug 10, 2021 | 269.30 | 272.00 | 268.37 | 269.02 | 420,113 | +0.22(+0.08%) |
Aug 09, 2021 | 269.51 | 269.82 | 266.57 | 268.81 | 296,543 | -0.52(-0.19%) |
Aug 06, 2021 | 269.58 | 270.48 | 267.83 | 269.33 | 266,248 | +0.52(+0.19%) |
Aug 05, 2021 | 268.52 | 271.38 | 267.52 | 268.81 | 393,261 | +1.81(+0.68%) |
Aug 04, 2021 | 270.58 | 270.72 | 266.37 | 267.00 | 495,991 | -3.53(-1.30%) |
Aug 03, 2021 | 262.19 | 270.54 | 262.01 | 270.53 | 537,335 | +7.05(+2.68%) |
Aug 02, 2021 | 265.88 | 267.04 | 263.01 | 263.48 | 448,293 | -2.33(-0.88%) |
Jul 30, 2021 | 263.85 | 266.46 | 262.39 | 265.81 | 513,352 | +1.15(+0.43%) |
Jul 29, 2021 | 257.64 | 268.83 | 256.52 | 264.66 | 681,205 | +8.85(+3.46%) |
Jul 28, 2021 | 250.31 | 256.12 | 247.19 | 255.81 | 836,430 | -0.24(-0.09%) |
Jul 27, 2021 | 254.56 | 259.19 | 253.15 | 256.05 | 796,699 | +0.48(+0.19%) |
Jul 26, 2021 | 257.92 | 259.80 | 254.96 | 255.56 | 455,946 | -2.27(-0.88%) |
Jul 23, 2021 | 252.34 | 258.25 | 251.27 | 257.84 | 422,051 | +5.67(+2.25%) |
Jul 22, 2021 | 252.10 | 253.24 | 251.04 | 252.17 | 293,928 | +0.92(+0.37%) |
Jul 21, 2021 | 250.81 | 251.72 | 247.76 | 251.25 | 438,265 | +1.35(+0.54%) |
Jul 20, 2021 | 247.68 | 252.12 | 246.94 | 249.90 | 579,423 | +2.85(+1.16%) |
Jul 19, 2021 | 247.43 | 247.82 | 243.62 | 247.04 | 590,542 | -3.74(-1.49%) |
Jul 16, 2021 | 255.60 | 256.81 | 250.31 | 250.78 | 759,227 | -4.81(-1.88%) |
Jul 15, 2021 | 253.34 | 258.09 | 252.44 | 255.59 | 418,529 | +0.05(+0.02%) |
Jul 14, 2021 | 254.81 | 256.82 | 252.77 | 255.54 | 504,385 | +1.17(+0.46%) |
Jul 13, 2021 | 255.89 | 256.10 | 252.64 | 254.38 | 508,563 | -0.04(-0.02%) |
Jul 12, 2021 | 256.49 | 257.35 | 252.87 | 254.42 | 664,043 | -2.92(-1.14%) |
Jul 09, 2021 | 256.15 | 257.88 | 254.64 | 257.34 | 646,714 | +4.09(+1.61%) |
Jul 08, 2021 | 252.17 | 255.82 | 248.35 | 253.25 | 607,684 | -2.70(-1.05%) |
Jul 07, 2021 | 252.07 | 256.36 | 251.38 | 255.95 | 660,747 | +4.58(+1.82%) |
Jul 06, 2021 | 254.68 | 255.64 | 248.38 | 251.37 | 699,866 | -3.43(-1.35%) |
Jul 02, 2021 | 255.89 | 256.38 | 254.18 | 254.79 | 496,667 | +0.00(+0.00%) |
Jul 01, 2021 | 250.98 | 255.40 | 250.20 | 254.79 | 766,181 | +4.15(+1.65%) |
Jun 30, 2021 | 251.73 | 252.72 | 249.94 | 250.65 | 900,552 | -1.22(-0.48%) |
Jun 29, 2021 | 252.10 | 253.28 | 250.92 | 251.86 | 612,041 | -0.54(-0.22%) |
Jun 28, 2021 | 250.28 | 252.53 | 247.99 | 252.40 | 539,351 | +1.94(+0.78%) |
Jun 25, 2021 | 249.23 | 252.77 | 248.70 | 250.46 | 1,229,093 | +1.49(+0.60%) |
Jun 24, 2021 | 251.21 | 252.58 | 248.22 | 248.97 | 529,461 | -0.85(-0.34%) |
Jun 23, 2021 | 249.71 | 251.97 | 248.05 | 249.82 | 325,180 | +0.03(+0.01%) |
Jun 22, 2021 | 248.90 | 252.40 | 247.83 | 249.79 | 502,795 | +1.51(+0.61%) |
Jun 21, 2021 | 245.08 | 248.94 | 244.37 | 248.28 | 503,772 | +4.99(+2.05%) |
Jun 18, 2021 | 243.36 | 245.65 | 242.51 | 243.29 | 886,681 | -2.81(-1.14%) |
Jun 17, 2021 | 249.44 | 250.19 | 242.84 | 246.09 | 548,362 | -3.21(-1.29%) |
Jun 16, 2021 | 250.47 | 250.69 | 247.02 | 249.30 | 473,015 | -0.96(-0.38%) |
Jun 15, 2021 | 247.84 | 251.27 | 246.72 | 250.26 | 523,578 | +3.24(+1.31%) |
Jun 14, 2021 | 248.87 | 250.12 | 245.93 | 247.02 | 537,715 | -0.89(-0.36%) |
Jun 11, 2021 | 246.06 | 249.13 | 246.06 | 247.91 | 665,772 | +2.59(+1.05%) |
Jun 10, 2021 | 248.34 | 248.78 | 244.53 | 245.32 | 701,496 | -1.34(-0.54%) |
Jun 09, 2021 | 252.38 | 252.98 | 246.11 | 246.67 | 1,054,524 | -5.56(-2.20%) |
Jun 08, 2021 | 252.07 | 253.21 | 249.12 | 252.23 | 705,850 | +1.10(+0.44%) |
Jun 07, 2021 | 258.29 | 258.29 | 249.21 | 251.13 | 862,446 | -5.91(-2.30%) |
Jun 04, 2021 | 262.04 | 262.61 | 252.86 | 257.04 | 730,725 | -3.86(-1.48%) |
Jun 03, 2021 | 259.14 | 262.88 | 256.27 | 260.90 | 876,439 | +0.75(+0.29%) |
Jun 02, 2021 | 265.55 | 265.74 | 258.61 | 260.15 | 707,079 | -4.38(-1.65%) |
Jun 01, 2021 | 265.28 | 265.90 | 263.61 | 264.52 | 643,572 | +2.57(+0.98%) |
May 28, 2021 | 261.21 | 262.35 | 258.37 | 261.95 | 624,844 | +1.12(+0.43%) |
May 27, 2021 | 258.41 | 264.88 | 258.24 | 260.84 | 2,880,848 | +1.63(+0.63%) |
May 26, 2021 | 258.24 | 259.95 | 255.19 | 259.21 | 566,528 | +1.32(+0.51%) |
May 25, 2021 | 262.20 | 264.96 | 257.47 | 257.89 | 717,141 | -3.32(-1.27%) |
May 24, 2021 | 260.78 | 261.76 | 258.73 | 261.20 | 801,502 | +1.73(+0.67%) |
May 21, 2021 | 261.47 | 263.95 | 259.17 | 259.48 | 752,140 | -1.64(-0.63%) |
May 20, 2021 | 262.37 | 263.79 | 260.94 | 261.12 | 455,156 | +0.44(+0.17%) |
May 19, 2021 | 257.54 | 261.35 | 255.12 | 260.67 | 791,724 | -0.70(-0.27%) |
May 18, 2021 | 267.14 | 267.88 | 261.36 | 261.37 | 688,373 | -5.30(-1.99%) |
May 17, 2021 | 264.77 | 267.97 | 264.77 | 266.67 | 510,431 | +0.65(+0.24%) |
May 14, 2021 | 261.93 | 267.10 | 260.94 | 266.02 | 386,913 | +5.53(+2.12%) |
May 13, 2021 | 253.10 | 261.04 | 253.10 | 260.49 | 619,297 | +7.49(+2.96%) |
May 12, 2021 | 259.44 | 259.90 | 252.88 | 253.00 | 884,114 | -7.66(-2.94%) |
May 11, 2021 | 263.83 | 264.47 | 258.04 | 260.66 | 806,246 | -5.91(-2.22%) |
May 10, 2021 | 266.83 | 272.45 | 266.19 | 266.57 | 576,970 | +0.55(+0.21%) |
May 07, 2021 | 262.60 | 266.36 | 260.32 | 266.02 | 365,852 | +4.55(+1.74%) |
May 06, 2021 | 260.81 | 261.64 | 257.92 | 261.47 | 422,120 | +0.82(+0.31%) |
May 05, 2021 | 262.85 | 262.85 | 259.10 | 260.65 | 377,868 | -0.61(-0.23%) |
May 04, 2021 | 256.89 | 262.11 | 256.62 | 261.26 | 588,181 | +3.04(+1.18%) |
May 03, 2021 | 255.40 | 259.45 | 254.82 | 258.22 | 526,722 | +3.81(+1.50%) |
Apr 30, 2021 | 255.29 | 257.73 | 253.37 | 254.41 | 474,448 | -1.48(-0.58%) |
Apr 29, 2021 | 255.30 | 256.68 | 252.75 | 255.90 | 337,786 | +2.06(+0.81%) |
Apr 28, 2021 | 253.82 | 255.27 | 252.08 | 253.83 | 502,697 | -1.12(-0.44%) |
Apr 27, 2021 | 251.55 | 255.25 | 250.75 | 254.96 | 520,108 | +4.81(+1.92%) |
Apr 26, 2021 | 255.26 | 256.05 | 248.77 | 250.15 | 633,938 | -4.21(-1.66%) |
Apr 23, 2021 | 249.38 | 255.84 | 249.38 | 254.37 | 798,212 | +6.92(+2.80%) |
Apr 22, 2021 | 243.75 | 251.75 | 243.75 | 247.45 | 1,070,805 | +4.00(+1.64%) |
Apr 21, 2021 | 244.35 | 246.81 | 241.86 | 243.45 | 1,030,683 | -0.93(-0.38%) |
Apr 20, 2021 | 246.62 | 248.18 | 242.41 | 244.38 | 608,036 | -0.27(-0.11%) |
Apr 19, 2021 | 248.03 | 248.10 | 243.76 | 244.65 | 616,490 | -3.41(-1.38%) |
Apr 16, 2021 | 248.63 | 250.04 | 247.88 | 248.06 | 766,393 | +1.26(+0.51%) |
Apr 15, 2021 | 245.80 | 248.06 | 243.95 | 246.80 | 564,094 | +2.17(+0.89%) |
Apr 14, 2021 | 245.68 | 246.23 | 243.53 | 244.62 | 524,348 | -0.44(-0.18%) |
Apr 13, 2021 | 246.55 | 246.55 | 242.41 | 245.06 | 661,164 | -0.68(-0.28%) |
Apr 12, 2021 | 246.01 | 247.19 | 243.59 | 245.74 | 680,683 | -0.26(-0.10%) |
Apr 09, 2021 | 244.45 | 247.80 | 244.07 | 246.00 | 667,895 | +4.24(+1.76%) |
Apr 08, 2021 | 241.01 | 243.00 | 239.12 | 241.75 | 577,245 | +1.56(+0.65%) |
Apr 07, 2021 | 241.19 | 242.70 | 240.16 | 240.19 | 482,776 | -1.17(-0.49%) |
Apr 06, 2021 | 243.12 | 245.58 | 241.03 | 241.37 | 502,583 | -1.69(-0.69%) |
Apr 05, 2021 | 242.73 | 245.43 | 241.35 | 243.06 | 635,770 | +2.58(+1.07%) |