Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 365.02 | 369.02 | 356.02 | 356.46 | 1,355,410 | -7.56(-2.08%) |
Mar 30, 2022 | 373.35 | 373.40 | 361.83 | 364.02 | 1,153,197 | -10.23(-2.73%) |
Mar 29, 2022 | 371.06 | 376.79 | 367.55 | 374.25 | 1,090,490 | +8.75(+2.39%) |
Mar 28, 2022 | 359.50 | 365.80 | 353.58 | 365.51 | 1,118,038 | +8.55(+2.39%) |
Mar 25, 2022 | 353.87 | 359.21 | 349.95 | 356.96 | 967,618 | +0.67(+0.19%) |
Mar 24, 2022 | 344.71 | 356.51 | 340.98 | 356.30 | 1,095,603 | +16.71(+4.92%) |
Mar 23, 2022 | 350.80 | 350.80 | 339.14 | 339.59 | 1,194,746 | -11.98(-3.41%) |
Mar 22, 2022 | 347.24 | 355.09 | 347.24 | 351.57 | 876,184 | +4.63(+1.33%) |
Mar 21, 2022 | 350.90 | 354.53 | 341.61 | 346.94 | 1,369,190 | -8.54(-2.40%) |
Mar 18, 2022 | 341.37 | 356.81 | 337.77 | 355.48 | 3,077,017 | +12.11(+3.53%) |
Mar 17, 2022 | 337.35 | 345.10 | 335.98 | 343.37 | 1,041,709 | +1.64(+0.48%) |
Mar 16, 2022 | 328.18 | 342.09 | 324.52 | 341.72 | 1,591,205 | +17.24(+5.31%) |
Mar 15, 2022 | 315.19 | 325.37 | 314.90 | 324.49 | 1,369,381 | +12.87(+4.13%) |
Mar 14, 2022 | 315.73 | 322.46 | 309.67 | 311.61 | 1,600,683 | -3.19(-1.01%) |
Mar 11, 2022 | 327.29 | 329.16 | 314.32 | 314.80 | 984,694 | -5.35(-1.67%) |
Mar 10, 2022 | 322.07 | 325.65 | 314.27 | 320.14 | 1,597,762 | -10.52(-3.18%) |
Mar 09, 2022 | 322.43 | 333.02 | 322.29 | 330.66 | 1,562,041 | +17.27(+5.51%) |
Mar 08, 2022 | 307.96 | 324.13 | 302.41 | 313.38 | 1,853,556 | +7.48(+2.44%) |
Mar 07, 2022 | 325.74 | 328.64 | 305.67 | 305.90 | 1,684,909 | -17.49(-5.41%) |
Mar 04, 2022 | 329.86 | 332.06 | 318.38 | 323.39 | 1,608,740 | -10.16(-3.05%) |
Mar 03, 2022 | 339.88 | 340.42 | 329.45 | 333.55 | 1,056,149 | -3.45(-1.02%) |
Mar 02, 2022 | 333.34 | 338.88 | 328.43 | 337.00 | 1,324,154 | +9.04(+2.76%) |
Mar 01, 2022 | 337.50 | 340.19 | 324.42 | 327.96 | 1,465,942 | -11.40(-3.36%) |
Feb 28, 2022 | 344.15 | 347.12 | 332.19 | 339.36 | 1,933,678 | -8.91(-2.56%) |
Feb 25, 2022 | 347.35 | 350.44 | 343.18 | 348.27 | 1,620,838 | -0.23(-0.07%) |
Feb 24, 2022 | 323.00 | 348.89 | 320.63 | 348.51 | 1,721,005 | +13.74(+4.10%) |
Feb 23, 2022 | 349.91 | 354.67 | 333.23 | 334.77 | 1,680,489 | -11.65(-3.36%) |
Feb 22, 2022 | 345.75 | 355.74 | 339.48 | 346.41 | 1,711,891 | -2.49(-0.71%) |
Feb 18, 2022 | 348.91 | 0 | -7.55(-2.12%) | |||
Feb 17, 2022 | 369.35 | 371.33 | 355.49 | 356.45 | 1,870,812 | -19.09(-5.08%) |
Feb 16, 2022 | 371.94 | 377.36 | 367.60 | 375.54 | 1,642,929 | -1.80(-0.48%) |
Feb 15, 2022 | 363.69 | 379.10 | 362.84 | 377.34 | 1,607,360 | +21.75(+6.12%) |
Feb 14, 2022 | 360.47 | 368.03 | 349.90 | 355.59 | 1,298,113 | -3.96(-1.10%) |
Feb 11, 2022 | 380.89 | 383.57 | 355.51 | 359.55 | 1,702,437 | -18.92(-5.00%) |
Feb 10, 2022 | 379.19 | 394.08 | 376.13 | 378.47 | 1,365,812 | -10.12(-2.60%) |
Feb 09, 2022 | 382.18 | 389.65 | 378.75 | 388.59 | 1,504,183 | +14.48(+3.87%) |
Feb 08, 2022 | 364.35 | 375.20 | 362.17 | 374.11 | 2,033,840 | +9.34(+2.56%) |
Feb 07, 2022 | 367.57 | 370.56 | 363.32 | 364.77 | 1,116,207 | -1.73(-0.47%) |
Feb 04, 2022 | 362.33 | 369.63 | 357.49 | 366.50 | 1,162,743 | +3.59(+0.99%) |
Feb 03, 2022 | 374.46 | 361.72 | 362.90 | 1,923,105 | -21.15(-5.51%) | |
Feb 02, 2022 | 379.93 | 385.31 | 374.16 | 384.06 | 1,360,944 | +7.22(+1.91%) |
Feb 01, 2022 | 378.58 | 380.21 | 364.44 | 376.84 | 1,397,510 | -1.20(-0.32%) |
Jan 31, 2022 | 355.76 | 378.49 | 378.04 | 2,282,304 | +21.97(+6.17%) | |
Jan 28, 2022 | 342.38 | 356.36 | 334.11 | 356.08 | 2,174,355 | +4.71(+1.34%) |
Jan 27, 2022 | 364.96 | 367.92 | 348.60 | 351.37 | 3,167,944 | -18.26(-4.94%) |
Jan 26, 2022 | 372.71 | 386.56 | 363.39 | 369.62 | 2,448,714 | +10.19(+2.83%) |
Jan 25, 2022 | 367.11 | 370.98 | 358.99 | 359.44 | 1,833,713 | -20.38(-5.37%) |
Jan 24, 2022 | 357.09 | 382.22 | 352.44 | 379.82 | 3,409,069 | +17.55(+4.84%) |
Jan 21, 2022 | 368.09 | 377.30 | 359.95 | 362.27 | 1,992,314 | -9.95(-2.67%) |
Jan 20, 2022 | 388.46 | 395.87 | 371.30 | 372.23 | 1,624,864 | -9.62(-2.52%) |
Jan 19, 2022 | 405.72 | 409.69 | 381.51 | 381.85 | 1,556,275 | -19.22(-4.79%) |
Jan 18, 2022 | 424.54 | 424.54 | 400.12 | 401.07 | 1,760,978 | -31.10(-7.20%) |
Jan 14, 2022 | 432.17 | 0 | +22.84(+5.58%) | |||
Jan 13, 2022 | 433.38 | 443.94 | 408.29 | 409.32 | 2,358,395 | -12.02(-2.85%) |
Jan 12, 2022 | 417.23 | 424.39 | 417.23 | 421.35 | 1,248,721 | +8.01(+1.94%) |
Jan 11, 2022 | 402.90 | 413.59 | 398.66 | 413.34 | 1,048,705 | +6.68(+1.64%) |
Jan 10, 2022 | 398.38 | 407.42 | 393.03 | 406.65 | 1,380,941 | +1.77(+0.44%) |
Jan 07, 2022 | 417.42 | 422.97 | 404.19 | 404.89 | 1,189,319 | -14.87(-3.54%) |
Jan 06, 2022 | 408.50 | 422.50 | 405.72 | 419.76 | 1,306,202 | +11.15(+2.73%) |
Jan 05, 2022 | 419.70 | 422.54 | 407.58 | 408.61 | 1,208,257 | -10.20(-2.43%) |
Jan 04, 2022 | 421.85 | 424.24 | 405.56 | 418.80 | 993,593 | -3.74(-0.88%) |
Jan 03, 2022 | 418.71 | 423.08 | 413.34 | 422.54 | 1,075,271 | +4.84(+1.16%) |
Dec 31, 2021 | 415.56 | 419.47 | 414.94 | 417.71 | 540,785 | +2.94(+0.71%) |
Dec 30, 2021 | 422.89 | 423.43 | 414.00 | 414.76 | 632,941 | -7.77(-1.84%) |
Dec 29, 2021 | 420.30 | 426.25 | 419.08 | 422.53 | 632,111 | +2.85(+0.68%) |
Dec 28, 2021 | 428.81 | 429.68 | 417.91 | 419.69 | 774,238 | -7.79(-1.82%) |
Dec 27, 2021 | 410.05 | 428.82 | 409.84 | 427.48 | 1,341,502 | +18.85(+4.61%) |
Dec 23, 2021 | 403.26 | 412.25 | 403.06 | 408.63 | 904,036 | +7.33(+1.83%) |
Dec 22, 2021 | 394.56 | 401.46 | 391.91 | 401.29 | 740,979 | +3.70(+0.93%) |
Dec 21, 2021 | 397.59 | 400.31 | 389.49 | 397.59 | 2,334,363 | +23.21(+6.20%) |
Dec 20, 2021 | 374.75 | 381.79 | 370.62 | 374.38 | 1,905,143 | -5.88(-1.55%) |
Dec 17, 2021 | 384.91 | 386.02 | 375.84 | 380.26 | 3,362,791 | -5.59(-1.45%) |
Dec 16, 2021 | 402.06 | 403.02 | 383.70 | 385.85 | 2,375,081 | -12.24(-3.07%) |
Dec 15, 2021 | 388.89 | 399.67 | 381.44 | 398.09 | 2,251,189 | +10.15(+2.62%) |
Dec 14, 2021 | 384.38 | 390.70 | 382.81 | 387.94 | 1,022,841 | -0.28(-0.07%) |
Dec 13, 2021 | 398.85 | 398.92 | 385.39 | 388.22 | 1,213,983 | -10.62(-2.66%) |
Dec 10, 2021 | 403.20 | 405.51 | 392.44 | 398.85 | 858,546 | +1.28(+0.32%) |
Dec 09, 2021 | 406.19 | 408.00 | 397.03 | 397.56 | 1,124,006 | -11.57(-2.83%) |
Dec 08, 2021 | 406.50 | 410.13 | 401.38 | 409.13 | 980,447 | +2.07(+0.51%) |
Dec 07, 2021 | 394.84 | 408.35 | 394.06 | 407.06 | 1,387,506 | +19.05(+4.91%) |
Dec 06, 2021 | 391.30 | 391.79 | 378.92 | 388.01 | 1,322,471 | -1.12(-0.29%) |
Dec 03, 2021 | 395.87 | 399.06 | 383.23 | 389.12 | 1,352,070 | -1.80(-0.46%) |
Dec 02, 2021 | 396.93 | 403.88 | 389.64 | 390.92 | 1,656,583 | -9.37(-2.34%) |
Dec 01, 2021 | 403.27 | 415.87 | 396.41 | 400.29 | 1,685,733 | +3.93(+0.99%) |
Nov 30, 2021 | 400.76 | 406.36 | 394.12 | 396.36 | 1,594,612 | -5.55(-1.38%) |
Nov 29, 2021 | 391.19 | 402.65 | 387.45 | 401.91 | 1,116,658 | +14.45(+3.73%) |
Nov 26, 2021 | 394.98 | 398.27 | 385.59 | 387.45 | 778,763 | -13.93(-3.47%) |
Nov 24, 2021 | 398.56 | 401.43 | 389.55 | 401.38 | 752,222 | +1.28(+0.32%) |
Nov 23, 2021 | 395.40 | 400.47 | 389.24 | 400.10 | 1,196,087 | +3.96(+1.00%) |
Nov 22, 2021 | 411.69 | 414.91 | 395.64 | 396.14 | 1,651,943 | -14.06(-3.43%) |
Nov 19, 2021 | 409.86 | 414.53 | 408.73 | 410.20 | 768,506 | -0.84(-0.20%) |
Nov 18, 2021 | 410.64 | 411.08 | 405.32 | 411.04 | 914,054 | +3.30(+0.81%) |
Nov 17, 2021 | 409.61 | 411.82 | 405.55 | 407.73 | 1,519,977 | -3.26(-0.79%) |
Nov 16, 2021 | 401.10 | 411.79 | 399.31 | 411.00 | 1,152,889 | +9.85(+2.45%) |
Nov 15, 2021 | 405.95 | 406.77 | 398.69 | 401.15 | 673,601 | -0.21(-0.05%) |
Nov 12, 2021 | 400.57 | 405.31 | 397.98 | 401.36 | 646,032 | +1.50(+0.37%) |
Nov 11, 2021 | 397.37 | 401.25 | 395.23 | 399.87 | 640,192 | +8.18(+2.09%) |
Nov 10, 2021 | 397.20 | 391.69 | 1,207,310 | -12.36(-3.06%) | ||
Nov 09, 2021 | 400.00 | 404.53 | 397.57 | 404.05 | 864,813 | +4.14(+1.03%) |
Nov 08, 2021 | 403.70 | 406.20 | 397.74 | 399.92 | 1,286,976 | -3.77(-0.93%) |
Nov 05, 2021 | 397.47 | 405.30 | 392.93 | 403.68 | 1,709,044 | +7.41(+1.87%) |
Nov 04, 2021 | 381.74 | 396.82 | 381.35 | 396.27 | 1,758,364 | +14.93(+3.91%) |
Nov 03, 2021 | 377.79 | 381.54 | 371.07 | 381.35 | 1,276,898 | +4.77(+1.27%) |
Nov 02, 2021 | 369.11 | 376.65 | 369.08 | 376.58 | 1,224,751 | +8.22(+2.23%) |
Nov 01, 2021 | 361.32 | 368.58 | 361.89 | 368.36 | 2,115,674 | +7.27(+2.01%) |
Oct 29, 2021 | 341.20 | 362.40 | 361.09 | 1,656,065 | +16.87(+4.90%) | |
Oct 28, 2021 | 354.96 | 376.81 | 341.46 | 344.21 | 2,426,769 | +14.31(+4.34%) |
Oct 27, 2021 | 330.29 | 334.62 | 325.75 | 329.91 | 1,234,536 | -1.36(-0.41%) |
Oct 26, 2021 | 338.19 | 331.26 | 896,295 | -1.22(-0.37%) | ||
Oct 25, 2021 | 336.82 | 332.48 | 1,091,642 | +0.19(+0.06%) | ||
Oct 22, 2021 | 331.41 | 329.87 | 332.29 | 1,916,446 | +7.28(+2.24%) | |
Oct 21, 2021 | 316.65 | 325.61 | 313.26 | 325.01 | 898,646 | +4.34(+1.35%) |
Oct 20, 2021 | 321.32 | 323.49 | 317.94 | 320.67 | 724,168 | -1.07(-0.33%) |
Oct 19, 2021 | 315.50 | 322.30 | 315.37 | 321.74 | 847,113 | +5.20(+1.64%) |
Oct 18, 2021 | 316.45 | 317.95 | 312.24 | 316.54 | 1,420,338 | -2.26(-0.71%) |
Oct 15, 2021 | 319.83 | 321.98 | 317.62 | 318.80 | 797,508 | -0.66(-0.21%) |
Oct 14, 2021 | 320.94 | 320.94 | 316.38 | 319.45 | 990,046 | +9.08(+2.92%) |
Oct 13, 2021 | 313.72 | 315.79 | 309.10 | 310.38 | 712,870 | +0.83(+0.27%) |
Oct 12, 2021 | 317.26 | 318.01 | 308.03 | 309.55 | 883,187 | -5.47(-1.74%) |
Oct 11, 2021 | 314.41 | 320.84 | 314.37 | 315.02 | 545,850 | -0.82(-0.26%) |
Oct 08, 2021 | 321.89 | 321.96 | 314.65 | 315.84 | 663,926 | -3.92(-1.23%) |
Oct 07, 2021 | 323.05 | 325.64 | 319.01 | 319.76 | 838,130 | +0.97(+0.30%) |
Oct 06, 2021 | 316.56 | 319.88 | 314.20 | 318.80 | 847,603 | -2.06(-0.64%) |
Oct 05, 2021 | 322.54 | 323.97 | 317.96 | 320.86 | 799,316 | +2.09(+0.66%) |
Oct 04, 2021 | 321.72 | 322.21 | 315.40 | 318.77 | 1,213,760 | -5.76(-1.78%) |
Oct 01, 2021 | 326.17 | 327.85 | 318.49 | 324.53 | 933,912 | +0.49(+0.15%) |
Sep 30, 2021 | 327.69 | 331.51 | 323.45 | 324.04 | 994,355 | -0.77(-0.24%) |
Sep 29, 2021 | 337.76 | 338.79 | 324.33 | 324.80 | 1,241,137 | -11.36(-3.38%) |
Sep 28, 2021 | 341.31 | 345.76 | 335.49 | 336.17 | 1,672,605 | -18.16(-5.13%) |
Sep 27, 2021 | 353.10 | 357.85 | 351.44 | 354.33 | 871,248 | -3.63(-1.01%) |
Sep 24, 2021 | 356.16 | 359.05 | 355.31 | 357.96 | 447,903 | -1.40(-0.39%) |
Sep 23, 2021 | 355.18 | 360.75 | 354.32 | 359.37 | 978,914 | +5.30(+1.50%) |
Sep 22, 2021 | 347.89 | 354.84 | 344.85 | 354.07 | 786,231 | +8.65(+2.50%) |
Sep 21, 2021 | 347.71 | 348.19 | 338.69 | 345.42 | 1,197,901 | +1.36(+0.39%) |
Sep 20, 2021 | 349.12 | 350.24 | 338.82 | 344.06 | 1,354,742 | -14.17(-3.96%) |
Sep 17, 2021 | 362.68 | 362.87 | 355.13 | 358.23 | 2,232,715 | -2.14(-0.59%) |
Sep 16, 2021 | 353.57 | 362.03 | 351.83 | 360.37 | 2,034,355 | +4.53(+1.27%) |
Sep 15, 2021 | 346.16 | 356.03 | 342.96 | 355.84 | 1,616,838 | +10.61(+3.07%) |
Sep 14, 2021 | 349.23 | 353.37 | 342.44 | 345.23 | 1,392,907 | +0.77(+0.22%) |
Sep 13, 2021 | 343.51 | 347.10 | 338.36 | 344.47 | 1,005,736 | +4.70(+1.38%) |
Sep 10, 2021 | 340.01 | 347.85 | 339.34 | 339.77 | 1,282,528 | +2.83(+0.84%) |
Sep 09, 2021 | 325.40 | 337.97 | 325.06 | 336.94 | 1,238,843 | +10.73(+3.29%) |
Sep 08, 2021 | 330.48 | 330.48 | 324.08 | 326.21 | 799,858 | -4.90(-1.48%) |
Sep 07, 2021 | 331.90 | 332.34 | 327.33 | 331.11 | 588,684 | +0.06(+0.02%) |
Sep 03, 2021 | 325.59 | 331.79 | 325.59 | 331.05 | 497,455 | +3.91(+1.20%) |
Sep 02, 2021 | 327.31 | 329.03 | 324.86 | 327.14 | 485,805 | +2.19(+0.67%) |
Sep 01, 2021 | 330.27 | 330.89 | 324.65 | 324.95 | 689,706 | -4.37(-1.33%) |
Aug 31, 2021 | 332.91 | 332.91 | 323.28 | 329.32 | 1,035,590 | -2.08(-0.63%) |
Aug 30, 2021 | 334.53 | 336.04 | 328.22 | 331.40 | 534,849 | -0.79(-0.24%) |
Aug 27, 2021 | 325.12 | 332.77 | 324.38 | 332.19 | 714,989 | +8.89(+2.75%) |
Aug 26, 2021 | 324.11 | 326.19 | 321.69 | 323.30 | 511,492 | -0.26(-0.08%) |
Aug 25, 2021 | 315.50 | 325.04 | 315.50 | 323.56 | 866,387 | +5.83(+1.84%) |
Aug 24, 2021 | 319.36 | 323.83 | 316.15 | 317.73 | 641,542 | -0.52(-0.16%) |
Aug 23, 2021 | 313.82 | 319.29 | 313.25 | 318.25 | 1,315,931 | +8.30(+2.68%) |
Aug 20, 2021 | 314.56 | 317.19 | 305.58 | 309.95 | 819,953 | -2.31(-0.74%) |
Aug 19, 2021 | 304.93 | 313.47 | 303.69 | 312.26 | 753,525 | +4.65(+1.51%) |
Aug 18, 2021 | 310.48 | 316.26 | 307.24 | 307.61 | 1,154,126 | -4.75(-1.52%) |
Aug 17, 2021 | 315.66 | 315.66 | 306.94 | 312.36 | 1,296,181 | -6.53(-2.05%) |
Aug 16, 2021 | 316.79 | 321.16 | 315.63 | 318.88 | 1,108,276 | +1.27(+0.40%) |
Aug 13, 2021 | 316.90 | 318.82 | 315.60 | 317.62 | 615,762 | +0.41(+0.13%) |
Aug 12, 2021 | 325.89 | 328.16 | 316.89 | 317.21 | 1,405,030 | -13.66(-4.13%) |
Aug 11, 2021 | 332.02 | 333.16 | 324.72 | 330.87 | 861,955 | +0.54(+0.16%) |
Aug 10, 2021 | 339.16 | 339.93 | 328.88 | 330.33 | 1,529,431 | -9.10(-2.68%) |
Aug 09, 2021 | 341.36 | 343.82 | 339.21 | 339.43 | 775,361 | -1.77(-0.52%) |
Aug 06, 2021 | 339.44 | 342.59 | 339.06 | 341.19 | 940,732 | -0.35(-0.10%) |
Aug 05, 2021 | 343.31 | 344.36 | 337.48 | 341.54 | 756,407 | -0.09(-0.03%) |
Aug 04, 2021 | 334.95 | 343.75 | 334.95 | 341.63 | 1,203,252 | +6.67(+1.99%) |
Aug 03, 2021 | 335.28 | 337.50 | 331.20 | 334.95 | 958,357 | +0.95(+0.28%) |
Aug 02, 2021 | 336.18 | 344.43 | 332.93 | 334.01 | 1,168,432 | -2.17(-0.65%) |
Jul 30, 2021 | 327.81 | 344.44 | 324.01 | 336.18 | 2,751,644 | +27.74(+8.99%) |
Jul 29, 2021 | 302.67 | 309.13 | 299.69 | 308.44 | 1,157,399 | +3.73(+1.22%) |
Jul 28, 2021 | 300.30 | 306.01 | 298.82 | 304.71 | 669,853 | +6.34(+2.13%) |
Jul 27, 2021 | 304.45 | 304.45 | 292.12 | 298.37 | 1,119,892 | -9.49(-3.08%) |
Jul 26, 2021 | 309.15 | 311.24 | 304.75 | 307.86 | 678,434 | -1.86(-0.60%) |
Jul 23, 2021 | 306.03 | 310.92 | 304.60 | 309.72 | 730,281 | +6.18(+2.04%) |
Jul 22, 2021 | 304.16 | 307.19 | 301.26 | 303.55 | 818,330 | -2.43(-0.80%) |
Jul 21, 2021 | 293.87 | 307.35 | 293.41 | 305.98 | 1,671,779 | +13.62(+4.66%) |
Jul 20, 2021 | 285.14 | 294.34 | 282.61 | 292.35 | 1,245,515 | +8.15(+2.87%) |
Jul 19, 2021 | 278.56 | 284.23 | 277.55 | 284.20 | 1,379,701 | +1.07(+0.38%) |
Jul 16, 2021 | 294.78 | 297.29 | 282.24 | 283.13 | 1,858,400 | -10.17(-3.47%) |
Jul 15, 2021 | 297.61 | 299.33 | 291.34 | 293.30 | 942,769 | -5.19(-1.74%) |
Jul 14, 2021 | 302.96 | 307.35 | 297.89 | 298.49 | 789,426 | -2.40(-0.80%) |
Jul 13, 2021 | 301.38 | 304.11 | 299.33 | 300.89 | 588,614 | -2.29(-0.76%) |
Jul 12, 2021 | 299.35 | 303.48 | 298.27 | 303.18 | 914,760 | +5.04(+1.69%) |
Jul 09, 2021 | 293.26 | 298.93 | 291.22 | 298.14 | 752,605 | +5.48(+1.87%) |
Jul 08, 2021 | 290.67 | 294.63 | 288.45 | 292.66 | 927,981 | -3.83(-1.29%) |
Jul 07, 2021 | 303.31 | 304.11 | 295.36 | 296.50 | 1,024,160 | -4.05(-1.35%) |
Jul 06, 2021 | 301.95 | 305.40 | 294.76 | 300.54 | 1,109,550 | -0.55(-0.18%) |
Jul 02, 2021 | 302.94 | 303.20 | 297.41 | 301.09 | 1,090,683 | +0.08(+0.03%) |
Jul 01, 2021 | 313.00 | 313.14 | 300.81 | 301.01 | 1,467,540 | -12.04(-3.85%) |
Jun 30, 2021 | 313.82 | 313.83 | 309.83 | 313.06 | 722,480 | -0.96(-0.30%) |
Jun 29, 2021 | 310.92 | 314.81 | 310.47 | 314.01 | 564,213 | +2.84(+0.91%) |
Jun 28, 2021 | 308.27 | 314.29 | 307.45 | 311.17 | 892,500 | +5.79(+1.90%) |
Jun 25, 2021 | 304.76 | 307.38 | 303.16 | 305.38 | 4,060,912 | +0.36(+0.12%) |
Jun 24, 2021 | 302.70 | 305.27 | 301.54 | 305.02 | 756,841 | +4.86(+1.62%) |
Jun 23, 2021 | 298.23 | 302.18 | 298.00 | 300.17 | 680,054 | +2.16(+0.73%) |
Jun 22, 2021 | 297.06 | 298.93 | 293.74 | 298.00 | 696,203 | -0.18(-0.06%) |
Jun 21, 2021 | 295.49 | 298.96 | 292.07 | 298.19 | 913,798 | +4.18(+1.42%) |
Jun 18, 2021 | 303.89 | 303.89 | 292.73 | 294.00 | 1,994,499 | -13.46(-4.38%) |
Jun 17, 2021 | 304.23 | 310.27 | 302.37 | 307.46 | 952,507 | +2.43(+0.80%) |
Jun 16, 2021 | 311.76 | 312.17 | 302.45 | 305.03 | 886,774 | -4.53(-1.46%) |
Jun 15, 2021 | 313.29 | 315.35 | 308.30 | 309.56 | 744,045 | -4.46(-1.42%) |
Jun 14, 2021 | 309.89 | 314.70 | 307.96 | 314.02 | 656,949 | +4.92(+1.59%) |
Jun 11, 2021 | 309.62 | 310.29 | 306.48 | 309.10 | 797,771 | +0.77(+0.25%) |
Jun 10, 2021 | 305.24 | 309.57 | 303.71 | 308.32 | 715,498 | +4.97(+1.64%) |
Jun 09, 2021 | 310.08 | 311.71 | 303.06 | 303.35 | 773,423 | +0.35(+0.11%) |
Jun 08, 2021 | 311.50 | 312.51 | 301.12 | 303.00 | 636,946 | -4.59(-1.49%) |
Jun 07, 2021 | 304.53 | 308.34 | 301.87 | 307.59 | 1,137,626 | +1.51(+0.49%) |
Jun 04, 2021 | 300.67 | 307.13 | 300.45 | 306.08 | 930,375 | +7.93(+2.66%) |
Jun 03, 2021 | 301.05 | 301.71 | 296.76 | 298.16 | 1,287,308 | -6.58(-2.16%) |
Jun 02, 2021 | 305.23 | 307.52 | 302.04 | 304.73 | 913,142 | -0.13(-0.04%) |
Jun 01, 2021 | 308.88 | 313.58 | 303.57 | 304.87 | 1,061,257 | -1.12(-0.37%) |
May 28, 2021 | 307.24 | 309.29 | 305.57 | 305.99 | 917,027 | +0.34(+0.11%) |
May 27, 2021 | 305.95 | 310.52 | 305.03 | 305.65 | 1,237,719 | -0.82(-0.27%) |
May 26, 2021 | 308.22 | 310.92 | 304.85 | 306.47 | 1,116,525 | -0.51(-0.17%) |
May 25, 2021 | 309.12 | 312.77 | 305.65 | 306.98 | 1,303,143 | +0.36(+0.12%) |
May 24, 2021 | 303.52 | 309.11 | 303.01 | 306.62 | 1,252,199 | +7.15(+2.39%) |
May 21, 2021 | 304.13 | 304.13 | 298.09 | 299.47 | 1,087,052 | -3.11(-1.03%) |
May 20, 2021 | 294.92 | 304.16 | 294.92 | 302.58 | 1,501,528 | +9.10(+3.10%) |
May 19, 2021 | 278.08 | 293.77 | 276.72 | 293.48 | 1,347,004 | +9.68(+3.41%) |
May 18, 2021 | 291.97 | 292.57 | 283.38 | 283.81 | 1,126,409 | -3.67(-1.28%) |
May 17, 2021 | 288.18 | 290.50 | 282.12 | 287.48 | 1,400,988 | -7.75(-2.63%) |
May 14, 2021 | 288.21 | 298.46 | 285.84 | 295.23 | 1,561,785 | +9.55(+3.34%) |
May 13, 2021 | 283.54 | 289.44 | 282.76 | 285.68 | 1,593,158 | +9.65(+3.49%) |
May 12, 2021 | 281.62 | 284.72 | 275.22 | 276.04 | 1,454,587 | -13.03(-4.51%) |
May 11, 2021 | 279.88 | 290.30 | 278.90 | 289.07 | 1,026,036 | +0.37(+0.13%) |
May 10, 2021 | 298.38 | 302.16 | 288.28 | 288.70 | 1,638,258 | -19.06(-6.19%) |
May 07, 2021 | 308.04 | 310.94 | 304.84 | 307.76 | 881,204 | +3.67(+1.21%) |
May 06, 2021 | 297.95 | 304.47 | 296.20 | 304.10 | 970,977 | +3.82(+1.27%) |
May 05, 2021 | 301.48 | 304.92 | 294.95 | 300.27 | 1,202,103 | +3.83(+1.29%) |
May 04, 2021 | 294.40 | 296.59 | 288.24 | 296.44 | 1,653,978 | -3.17(-1.06%) |
May 03, 2021 | 305.76 | 306.90 | 296.97 | 299.61 | 1,466,989 | -3.97(-1.31%) |
Apr 30, 2021 | 303.27 | 309.65 | 301.24 | 303.58 | 1,489,715 | -10.60(-3.37%) |
Apr 29, 2021 | 313.75 | 316.46 | 306.76 | 314.18 | 1,345,341 | +1.46(+0.47%) |
Apr 28, 2021 | 317.20 | 318.39 | 312.13 | 312.71 | 1,020,815 | -5.44(-1.71%) |
Apr 27, 2021 | 327.31 | 327.31 | 316.97 | 318.15 | 976,329 | -5.12(-1.58%) |
Apr 26, 2021 | 321.54 | 324.97 | 318.63 | 323.27 | 1,079,749 | +3.60(+1.13%) |
Apr 23, 2021 | 315.75 | 321.63 | 314.49 | 319.67 | 1,227,839 | +6.73(+2.15%) |
Apr 22, 2021 | 317.15 | 319.48 | 310.71 | 312.94 | 1,085,976 | -6.46(-2.02%) |
Apr 21, 2021 | 310.41 | 319.82 | 307.64 | 319.40 | 1,763,567 | +12.39(+4.04%) |
Apr 20, 2021 | 311.05 | 313.68 | 305.92 | 307.01 | 1,534,439 | -5.27(-1.69%) |
Apr 19, 2021 | 318.60 | 321.17 | 306.40 | 312.28 | 1,611,890 | -8.29(-2.59%) |
Apr 16, 2021 | 326.41 | 327.17 | 320.55 | 320.57 | 995,255 | -5.33(-1.64%) |
Apr 15, 2021 | 329.03 | 329.39 | 323.18 | 325.90 | 1,244,593 | +1.96(+0.61%) |
Apr 14, 2021 | 327.31 | 333.73 | 322.67 | 323.94 | 1,232,175 | -7.35(-2.22%) |
Apr 13, 2021 | 336.47 | 336.47 | 326.46 | 331.28 | 1,273,982 | -0.93(-0.28%) |
Apr 12, 2021 | 336.52 | 337.61 | 330.51 | 332.22 | 1,429,559 | -7.46(-2.20%) |
Apr 09, 2021 | 338.78 | 341.82 | 335.23 | 339.68 | 949,341 | -1.15(-0.34%) |
Apr 08, 2021 | 340.78 | 341.04 | 335.41 | 340.82 | 1,168,594 | +5.78(+1.72%) |
Apr 07, 2021 | 334.73 | 339.53 | 330.85 | 335.05 | 1,023,753 | +1.39(+0.42%) |
Apr 06, 2021 | 339.94 | 340.59 | 327.85 | 333.66 | 1,755,816 | -8.16(-2.39%) |
Apr 05, 2021 | 336.02 | 346.26 | 333.15 | 341.82 | 1,554,154 | +7.50(+2.24%) |