Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 313.29 | 313.64 | 307.67 | 307.67 | 2,823,800 | -5.12(-1.64%) |
Mar 30, 2022 | 315.97 | 316.76 | 310.96 | 312.79 | 2,843,035 | -3.79(-1.20%) |
Mar 29, 2022 | 319.20 | 320.63 | 313.85 | 316.58 | 2,559,815 | +4.06(+1.30%) |
Mar 28, 2022 | 315.18 | 315.50 | 308.99 | 312.52 | 2,341,439 | -2.04(-0.65%) |
Mar 25, 2022 | 314.50 | 318.61 | 312.69 | 314.56 | 1,696,666 | +1.17(+0.37%) |
Mar 24, 2022 | 313.58 | 314.57 | 311.59 | 313.39 | 2,085,767 | +0.58(+0.18%) |
Mar 23, 2022 | 316.90 | 317.67 | 312.36 | 312.81 | 2,356,672 | -6.90(-2.16%) |
Mar 22, 2022 | 318.95 | 322.72 | 317.01 | 319.71 | 3,051,082 | +3.74(+1.18%) |
Mar 21, 2022 | 321.80 | 322.77 | 314.24 | 315.97 | 3,648,856 | -5.95(-1.85%) |
Mar 18, 2022 | 315.85 | 323.21 | 314.38 | 321.92 | 6,301,201 | +1.97(+0.61%) |
Mar 17, 2022 | 314.45 | 320.25 | 312.15 | 319.95 | 2,578,934 | +2.34(+0.74%) |
Mar 16, 2022 | 312.31 | 318.14 | 311.55 | 317.61 | 3,720,183 | +10.81(+3.52%) |
Mar 15, 2022 | 304.85 | 309.35 | 302.77 | 306.80 | 2,296,726 | +3.90(+1.29%) |
Mar 14, 2022 | 306.84 | 309.09 | 300.96 | 302.90 | 2,513,067 | -1.88(-0.62%) |
Mar 11, 2022 | 311.65 | 313.74 | 304.51 | 304.78 | 2,804,012 | -2.70(-0.88%) |
Mar 10, 2022 | 305.37 | 309.29 | 302.70 | 307.49 | 2,394,317 | -3.44(-1.11%) |
Mar 09, 2022 | 309.14 | 314.54 | 307.61 | 310.93 | 3,429,704 | +11.39(+3.80%) |
Mar 08, 2022 | 300.59 | 308.10 | 296.91 | 299.54 | 3,856,472 | -0.49(-0.16%) |
Mar 07, 2022 | 304.62 | 305.52 | 299.05 | 300.02 | 3,956,797 | -7.25(-2.36%) |
Mar 04, 2022 | 304.78 | 308.19 | 301.99 | 307.27 | 3,535,000 | -3.50(-1.12%) |
Mar 03, 2022 | 315.85 | 318.30 | 307.70 | 310.77 | 2,563,254 | -2.76(-0.88%) |
Mar 02, 2022 | 309.07 | 315.04 | 305.16 | 313.53 | 3,721,599 | +7.62(+2.49%) |
Mar 01, 2022 | 314.48 | 315.19 | 304.80 | 305.90 | 6,059,316 | -10.34(-3.27%) |
Feb 28, 2022 | 315.27 | 318.60 | 312.77 | 316.24 | 4,600,858 | -8.18(-2.52%) |
Feb 25, 2022 | 315.22 | 324.96 | 318.20 | 324.42 | 3,216,584 | +9.20(+2.92%) |
Feb 24, 2022 | 304.45 | 315.97 | 302.95 | 315.22 | 4,922,092 | -0.93(-0.29%) |
Feb 23, 2022 | 322.06 | 323.62 | 314.88 | 316.15 | 2,390,882 | -2.85(-0.89%) |
Feb 22, 2022 | 317.32 | 323.38 | 316.15 | 319.00 | 2,795,561 | -1.64(-0.51%) |
Feb 18, 2022 | 320.64 | 0 | -2.80(-0.87%) | |||
Feb 17, 2022 | 332.44 | 334.46 | 322.30 | 323.44 | 3,348,058 | -10.18(-3.05%) |
Feb 16, 2022 | 334.83 | 336.37 | 330.36 | 333.62 | 2,334,277 | -3.61(-1.07%) |
Feb 15, 2022 | 337.37 | 339.03 | 334.83 | 337.23 | 1,992,624 | +3.43(+1.03%) |
Feb 14, 2022 | 336.41 | 337.55 | 330.96 | 333.80 | 2,796,126 | -2.61(-0.78%) |
Feb 11, 2022 | 341.50 | 347.38 | 334.29 | 336.41 | 3,391,006 | -6.96(-2.03%) |
Feb 10, 2022 | 344.43 | 349.70 | 341.76 | 343.37 | 2,591,987 | -3.67(-1.06%) |
Feb 09, 2022 | 345.62 | 348.66 | 343.68 | 347.04 | 2,428,653 | +4.10(+1.20%) |
Feb 08, 2022 | 343.84 | 345.30 | 339.37 | 342.93 | 3,691,058 | +1.81(+0.53%) |
Feb 07, 2022 | 338.66 | 344.20 | 336.68 | 341.13 | 2,844,078 | +0.51(+0.15%) |
Feb 04, 2022 | 335.59 | 343.72 | 334.52 | 340.62 | 4,060,362 | +8.08(+2.43%) |
Feb 03, 2022 | 336.19 | 331.87 | 332.54 | 2,559,052 | -3.87(-1.15%) | |
Feb 02, 2022 | 336.82 | 341.48 | 331.56 | 336.41 | 2,936,885 | -0.93(-0.27%) |
Feb 01, 2022 | 329.99 | 337.78 | 328.06 | 337.34 | 3,564,171 | +8.69(+2.64%) |
Jan 31, 2022 | 319.31 | 329.14 | 328.64 | 3,570,132 | +7.11(+2.21%) | |
Jan 28, 2022 | 312.94 | 321.67 | 308.97 | 321.54 | 4,008,835 | +5.54(+1.75%) |
Jan 27, 2022 | 320.30 | 323.17 | 312.93 | 316.00 | 2,777,435 | -1.53(-0.48%) |
Jan 26, 2022 | 321.16 | 324.75 | 313.72 | 317.53 | 4,037,081 | +1.05(+0.33%) |
Jan 25, 2022 | 313.06 | 317.61 | 306.62 | 316.48 | 4,266,593 | -1.71(-0.54%) |
Jan 24, 2022 | 312.56 | 318.81 | 302.28 | 318.18 | 7,090,640 | -0.48(-0.15%) |
Jan 21, 2022 | 320.18 | 323.37 | 315.71 | 318.67 | 5,292,679 | -3.88(-1.20%) |
Jan 20, 2022 | 323.29 | 330.96 | 320.73 | 322.55 | 4,958,741 | +0.72(+0.22%) |
Jan 19, 2022 | 332.04 | 333.31 | 320.96 | 321.83 | 7,997,762 | -5.19(-1.59%) |
Jan 18, 2022 | 333.61 | 335.03 | 321.74 | 327.02 | 14,163,466 | -25.96(-7.36%) |
Jan 14, 2022 | 352.98 | 0 | -9.14(-2.52%) | |||
Jan 13, 2022 | 365.13 | 367.73 | 361.14 | 362.11 | 2,692,158 | +0.45(+0.13%) |
Jan 12, 2022 | 373.64 | 374.46 | 360.04 | 361.66 | 4,483,313 | -11.80(-3.16%) |
Jan 11, 2022 | 370.87 | 373.73 | 367.22 | 373.46 | 1,887,965 | +3.59(+0.97%) |
Jan 10, 2022 | 371.86 | 374.69 | 365.28 | 369.87 | 3,245,799 | +1.54(+0.42%) |
Jan 07, 2022 | 368.48 | 371.15 | 365.57 | 368.33 | 2,547,660 | +0.54(+0.15%) |
Jan 06, 2022 | 371.56 | 371.75 | 358.07 | 367.79 | 3,194,681 | -1.58(-0.43%) |
Jan 05, 2022 | 379.72 | 382.37 | 368.68 | 369.37 | 3,742,638 | -8.20(-2.17%) |
Jan 04, 2022 | 372.70 | 380.16 | 371.73 | 377.57 | 4,225,043 | +11.26(+3.07%) |
Jan 03, 2022 | 360.45 | 369.99 | 358.91 | 366.31 | 3,598,492 | +11.84(+3.34%) |
Dec 31, 2021 | 356.74 | 358.54 | 352.88 | 354.47 | 1,728,122 | -2.75(-0.77%) |
Dec 30, 2021 | 359.29 | 361.17 | 356.92 | 357.22 | 1,251,140 | -0.63(-0.18%) |
Dec 29, 2021 | 359.49 | 360.87 | 356.20 | 357.85 | 1,431,193 | -1.31(-0.36%) |
Dec 28, 2021 | 360.38 | 362.61 | 357.88 | 359.16 | 1,649,245 | -0.40(-0.11%) |
Dec 27, 2021 | 358.58 | 360.55 | 356.74 | 359.56 | 1,543,733 | +2.78(+0.78%) |
Dec 23, 2021 | 355.62 | 359.16 | 355.42 | 356.78 | 1,752,836 | +2.51(+0.71%) |
Dec 22, 2021 | 352.50 | 355.82 | 351.43 | 354.27 | 1,605,056 | +1.86(+0.53%) |
Dec 21, 2021 | 348.80 | 354.04 | 347.25 | 352.40 | 3,175,447 | +8.07(+2.34%) |
Dec 20, 2021 | 347.96 | 348.05 | 339.74 | 344.33 | 4,021,924 | -9.44(-2.67%) |
Dec 17, 2021 | 360.64 | 364.77 | 352.69 | 353.77 | 7,663,970 | -14.43(-3.92%) |
Dec 16, 2021 | 366.13 | 370.49 | 363.04 | 368.20 | 3,857,649 | +6.91(+1.91%) |
Dec 15, 2021 | 360.91 | 362.67 | 352.66 | 361.29 | 3,017,578 | +1.01(+0.28%) |
Dec 14, 2021 | 355.41 | 363.69 | 355.13 | 360.28 | 3,008,447 | +3.87(+1.09%) |
Dec 13, 2021 | 362.48 | 362.48 | 354.57 | 356.41 | 2,494,814 | -5.95(-1.64%) |
Dec 10, 2021 | 368.79 | 369.58 | 360.13 | 362.36 | 2,043,780 | -5.03(-1.37%) |
Dec 09, 2021 | 366.65 | 370.81 | 364.15 | 367.39 | 2,278,102 | -0.77(-0.21%) |
Dec 08, 2021 | 371.78 | 372.22 | 366.14 | 368.16 | 1,759,894 | -2.58(-0.70%) |
Dec 07, 2021 | 364.69 | 372.26 | 364.21 | 370.74 | 2,633,956 | +10.02(+2.78%) |
Dec 06, 2021 | 360.14 | 364.71 | 355.34 | 360.72 | 2,154,805 | +6.09(+1.72%) |
Dec 03, 2021 | 361.26 | 361.26 | 351.21 | 354.64 | 3,030,333 | -4.46(-1.24%) |
Dec 02, 2021 | 350.25 | 360.53 | 348.43 | 359.09 | 3,602,687 | +10.25(+2.94%) |
Dec 01, 2021 | 355.65 | 361.52 | 348.60 | 348.85 | 2,672,158 | -2.33(-0.66%) |
Nov 30, 2021 | 353.51 | 356.55 | 347.73 | 351.17 | 4,954,974 | -5.12(-1.44%) |
Nov 29, 2021 | 363.16 | 365.35 | 352.52 | 356.29 | 3,126,975 | -2.63(-0.73%) |
Nov 26, 2021 | 354.39 | 361.05 | 352.76 | 358.91 | 2,916,153 | -9.03(-2.45%) |
Nov 24, 2021 | 373.30 | 375.59 | 367.13 | 367.95 | 2,371,900 | -6.59(-1.76%) |
Nov 23, 2021 | 368.92 | 375.11 | 366.40 | 374.54 | 2,606,496 | +9.38(+2.57%) |
Nov 22, 2021 | 362.39 | 370.99 | 359.64 | 365.15 | 3,318,458 | +8.08(+2.26%) |
Nov 19, 2021 | 352.45 | 359.70 | 351.22 | 357.07 | 2,833,675 | -3.67(-1.02%) |
Nov 18, 2021 | 361.60 | 361.60 | 360.48 | 360.74 | 2,004,258 | -0.17(-0.05%) |
Nov 17, 2021 | 370.40 | 371.14 | 360.83 | 360.90 | 3,170,932 | -10.64(-2.86%) |
Nov 16, 2021 | 372.30 | 374.05 | 367.77 | 371.54 | 1,407,443 | -1.59(-0.43%) |
Nov 15, 2021 | 374.22 | 375.46 | 372.30 | 373.13 | 1,559,481 | -0.09(-0.02%) |
Nov 12, 2021 | 371.46 | 373.39 | 367.96 | 373.22 | 1,475,544 | +2.37(+0.64%) |
Nov 11, 2021 | 368.82 | 372.16 | 367.32 | 370.85 | 1,356,692 | +2.97(+0.81%) |
Nov 10, 2021 | 370.84 | 367.88 | 2,430,960 | -5.74(-1.54%) | ||
Nov 09, 2021 | 374.32 | 375.68 | 368.75 | 373.62 | 2,436,158 | -2.75(-0.73%) |
Nov 08, 2021 | 377.81 | 381.27 | 376.03 | 376.38 | 1,871,340 | +1.16(+0.31%) |
Nov 05, 2021 | 379.20 | 382.01 | 374.32 | 375.22 | 2,284,377 | -0.91(-0.24%) |
Nov 04, 2021 | 382.20 | 383.43 | 371.48 | 376.13 | 4,122,635 | -9.06(-2.35%) |
Nov 03, 2021 | 389.99 | 390.81 | 380.27 | 385.19 | 3,846,175 | -5.49(-1.40%) |
Nov 02, 2021 | 382.61 | 392.80 | 380.48 | 390.68 | 3,254,769 | +6.59(+1.72%) |
Nov 01, 2021 | 384.43 | 383.06 | 380.90 | 384.09 | 1,974,799 | +3.09(+0.81%) |
Oct 29, 2021 | 381.62 | 383.40 | 379.00 | 381.00 | 2,236,782 | -1.36(-0.35%) |
Oct 28, 2021 | 379.75 | 382.44 | 377.04 | 382.35 | 1,567,893 | +3.53(+0.93%) |
Oct 27, 2021 | 383.95 | 385.34 | 378.42 | 378.82 | 2,241,650 | -6.10(-1.59%) |
Oct 26, 2021 | 383.78 | 384.93 | 1,999,638 | +2.64(+0.69%) | ||
Oct 25, 2021 | 383.63 | 386.66 | 380.93 | 382.29 | 1,978,741 | +0.40(+0.10%) |
Oct 22, 2021 | 377.90 | 382.85 | 377.08 | 381.89 | 2,619,014 | +6.20(+1.65%) |
Oct 21, 2021 | 374.96 | 380.36 | 372.95 | 375.69 | 2,345,653 | -0.28(-0.07%) |
Oct 20, 2021 | 378.83 | 381.90 | 374.40 | 375.97 | 2,660,749 | -3.94(-1.04%) |
Oct 19, 2021 | 382.69 | 383.30 | 377.62 | 379.90 | 2,784,437 | -1.41(-0.37%) |
Oct 18, 2021 | 376.08 | 383.39 | 375.70 | 381.31 | 4,153,049 | +7.02(+1.88%) |
Oct 15, 2021 | 370.82 | 375.40 | 365.32 | 374.29 | 7,010,086 | +13.71(+3.80%) |
Oct 14, 2021 | 361.32 | 362.85 | 352.29 | 360.58 | 3,661,945 | +4.51(+1.27%) |
Oct 13, 2021 | 357.63 | 357.98 | 348.99 | 356.07 | 2,595,257 | -0.20(-0.06%) |
Oct 12, 2021 | 355.99 | 358.18 | 351.20 | 356.28 | 2,264,702 | +1.19(+0.33%) |
Oct 11, 2021 | 362.15 | 365.88 | 354.89 | 355.09 | 1,937,611 | -6.98(-1.93%) |
Oct 08, 2021 | 360.24 | 363.45 | 357.80 | 362.07 | 1,569,573 | +2.02(+0.56%) |
Oct 07, 2021 | 362.16 | 366.71 | 359.25 | 360.05 | 2,545,546 | +2.37(+0.66%) |
Oct 06, 2021 | 352.45 | 359.06 | 349.02 | 357.68 | 2,290,290 | +2.06(+0.58%) |
Oct 05, 2021 | 348.51 | 357.83 | 346.57 | 355.61 | 2,721,267 | +10.75(+3.12%) |
Oct 04, 2021 | 350.45 | 356.59 | 343.64 | 344.87 | 3,139,880 | -5.39(-1.54%) |
Oct 01, 2021 | 349.74 | 352.77 | 346.43 | 350.26 | 2,584,699 | +1.82(+0.52%) |
Sep 30, 2021 | 357.63 | 357.63 | 347.14 | 348.44 | 2,893,434 | -6.32(-1.78%) |
Sep 29, 2021 | 360.10 | 361.68 | 354.22 | 354.77 | 2,120,522 | -4.25(-1.18%) |
Sep 28, 2021 | 369.11 | 372.57 | 357.99 | 359.01 | 2,829,887 | -9.50(-2.58%) |
Sep 27, 2021 | 365.54 | 369.62 | 364.25 | 368.52 | 3,024,576 | +8.26(+2.29%) |
Sep 24, 2021 | 359.91 | 361.76 | 358.19 | 360.26 | 1,941,630 | -0.93(-0.26%) |
Sep 23, 2021 | 359.83 | 362.92 | 357.80 | 361.19 | 2,731,437 | +5.89(+1.66%) |
Sep 22, 2021 | 351.00 | 358.82 | 349.99 | 355.30 | 3,243,530 | +8.88(+2.56%) |
Sep 21, 2021 | 351.04 | 351.64 | 344.80 | 346.42 | 2,576,470 | -2.11(-0.61%) |
Sep 20, 2021 | 348.25 | 351.05 | 343.35 | 348.54 | 4,156,222 | -12.29(-3.41%) |
Sep 17, 2021 | 365.30 | 367.92 | 358.40 | 360.82 | 4,171,631 | -4.81(-1.32%) |
Sep 16, 2021 | 372.86 | 374.20 | 363.98 | 365.63 | 3,127,252 | -4.86(-1.31%) |
Sep 15, 2021 | 366.85 | 372.02 | 365.20 | 370.49 | 3,477,429 | -1.60(-0.43%) |
Sep 14, 2021 | 378.19 | 384.37 | 371.26 | 372.09 | 3,548,507 | -5.13(-1.36%) |
Sep 13, 2021 | 375.52 | 377.33 | 372.20 | 377.23 | 1,955,597 | +5.33(+1.43%) |
Sep 10, 2021 | 376.07 | 377.72 | 371.61 | 371.90 | 2,124,354 | -1.01(-0.27%) |
Sep 09, 2021 | 373.00 | 376.88 | 371.93 | 372.92 | 2,630,837 | -0.39(-0.10%) |
Sep 08, 2021 | 377.19 | 378.81 | 373.02 | 373.30 | 1,785,874 | -4.90(-1.30%) |
Sep 07, 2021 | 378.83 | 382.27 | 377.58 | 378.21 | 1,690,006 | -0.91(-0.24%) |
Sep 03, 2021 | 381.60 | 382.63 | 378.46 | 379.12 | 1,490,809 | -2.94(-0.77%) |
Sep 02, 2021 | 382.62 | 384.90 | 380.34 | 382.06 | 2,036,833 | +0.77(+0.20%) |
Sep 01, 2021 | 380.82 | 383.54 | 378.20 | 381.28 | 1,822,856 | +0.14(+0.04%) |
Aug 31, 2021 | 379.86 | 382.39 | 376.77 | 381.15 | 2,124,078 | +1.76(+0.46%) |
Aug 30, 2021 | 385.21 | 385.95 | 378.57 | 379.38 | 2,395,995 | -5.59(-1.45%) |
Aug 27, 2021 | 378.63 | 385.12 | 378.38 | 384.97 | 2,370,806 | +6.68(+1.77%) |
Aug 26, 2021 | 381.48 | 385.93 | 377.15 | 378.29 | 2,263,239 | -0.65(-0.17%) |
Aug 25, 2021 | 375.99 | 382.21 | 375.11 | 378.94 | 2,010,765 | +4.18(+1.12%) |
Aug 24, 2021 | 370.20 | 375.77 | 369.39 | 374.76 | 2,134,060 | +6.52(+1.77%) |
Aug 23, 2021 | 368.64 | 370.67 | 365.99 | 368.24 | 2,024,673 | +5.12(+1.41%) |
Aug 20, 2021 | 359.10 | 363.65 | 358.65 | 363.12 | 1,757,515 | +2.11(+0.58%) |
Aug 19, 2021 | 361.96 | 364.83 | 358.57 | 361.01 | 2,443,770 | -4.80(-1.31%) |
Aug 18, 2021 | 369.30 | 372.51 | 365.62 | 365.81 | 2,384,644 | -5.66(-1.52%) |
Aug 17, 2021 | 370.43 | 374.57 | 367.09 | 371.47 | 2,264,263 | -3.10(-0.83%) |
Aug 16, 2021 | 375.16 | 375.16 | 368.88 | 374.57 | 1,734,521 | -2.23(-0.59%) |
Aug 13, 2021 | 381.59 | 382.40 | 374.41 | 376.80 | 2,158,606 | -3.87(-1.02%) |
Aug 12, 2021 | 380.10 | 383.99 | 376.60 | 380.67 | 2,527,464 | +1.02(+0.27%) |
Aug 11, 2021 | 374.98 | 380.38 | 373.39 | 379.65 | 3,270,467 | +5.43(+1.45%) |
Aug 10, 2021 | 367.02 | 376.66 | 366.45 | 374.22 | 3,435,126 | +7.42(+2.02%) |
Aug 09, 2021 | 363.78 | 371.13 | 361.02 | 366.80 | 3,618,201 | +1.82(+0.50%) |
Aug 06, 2021 | 356.71 | 365.87 | 356.49 | 364.98 | 3,986,790 | +12.47(+3.54%) |
Aug 05, 2021 | 348.70 | 352.52 | 348.52 | 352.51 | 1,726,457 | +5.91(+1.70%) |
Aug 04, 2021 | 347.17 | 351.00 | 344.68 | 346.60 | 1,730,152 | -2.29(-0.66%) |
Aug 03, 2021 | 348.79 | 349.77 | 341.02 | 348.89 | 1,629,014 | +1.99(+0.57%) |
Aug 02, 2021 | 345.05 | 354.92 | 344.67 | 346.90 | 2,597,305 | +3.04(+0.88%) |
Jul 30, 2021 | 345.42 | 348.52 | 342.20 | 343.87 | 1,608,005 | -2.45(-0.71%) |
Jul 29, 2021 | 345.84 | 348.12 | 343.80 | 346.32 | 1,412,911 | +3.05(+0.89%) |
Jul 28, 2021 | 344.72 | 346.22 | 341.54 | 343.27 | 1,819,322 | -0.56(-0.16%) |
Jul 27, 2021 | 341.69 | 344.11 | 338.68 | 343.83 | 1,951,073 | -0.97(-0.28%) |
Jul 26, 2021 | 342.31 | 345.52 | 342.25 | 344.80 | 1,699,439 | +1.70(+0.49%) |
Jul 23, 2021 | 343.60 | 346.73 | 340.66 | 343.11 | 1,861,040 | +1.23(+0.36%) |
Jul 22, 2021 | 341.50 | 342.78 | 337.97 | 341.88 | 2,056,612 | -0.73(-0.21%) |
Jul 21, 2021 | 337.59 | 343.89 | 337.49 | 342.60 | 2,613,722 | +8.02(+2.40%) |
Jul 20, 2021 | 323.13 | 336.93 | 322.46 | 334.59 | 3,200,938 | +9.21(+2.83%) |
Jul 19, 2021 | 323.45 | 325.81 | 320.13 | 325.38 | 4,790,086 | -9.25(-2.76%) |
Jul 16, 2021 | 343.91 | 343.91 | 333.73 | 334.62 | 2,816,262 | -7.84(-2.29%) |
Jul 15, 2021 | 340.53 | 347.42 | 339.92 | 342.46 | 2,380,159 | -0.96(-0.28%) |
Jul 14, 2021 | 347.42 | 350.19 | 340.67 | 343.43 | 3,590,578 | -1.45(-0.42%) |
Jul 13, 2021 | 349.54 | 353.45 | 341.24 | 344.88 | 7,050,811 | -4.15(-1.19%) |
Jul 12, 2021 | 339.68 | 352.23 | 336.94 | 349.02 | 4,503,507 | +8.02(+2.35%) |
Jul 09, 2021 | 335.72 | 341.36 | 334.76 | 341.01 | 2,880,076 | +11.76(+3.57%) |
Jul 08, 2021 | 329.85 | 332.87 | 326.18 | 329.25 | 3,203,846 | -8.01(-2.37%) |
Jul 07, 2021 | 337.10 | 339.48 | 332.22 | 337.25 | 2,192,060 | -2.01(-0.59%) |
Jul 06, 2021 | 342.36 | 342.72 | 335.18 | 339.26 | 2,357,877 | -3.94(-1.15%) |
Jul 02, 2021 | 345.18 | 345.45 | 341.61 | 343.21 | 1,743,853 | -0.76(-0.22%) |
Jul 01, 2021 | 349.21 | 350.07 | 343.19 | 343.97 | 2,842,984 | -4.17(-1.20%) |
Jun 30, 2021 | 340.22 | 348.67 | 340.22 | 348.13 | 2,434,401 | +6.34(+1.85%) |
Jun 29, 2021 | 343.85 | 346.81 | 340.08 | 341.80 | 2,578,297 | +3.59(+1.06%) |
Jun 28, 2021 | 337.37 | 338.36 | 333.76 | 338.21 | 1,996,473 | -0.06(-0.02%) |
Jun 25, 2021 | 338.31 | 340.45 | 334.38 | 338.26 | 3,033,368 | +0.02(+0.01%) |
Jun 24, 2021 | 332.97 | 340.20 | 332.77 | 338.25 | 2,958,298 | +7.06(+2.13%) |
Jun 23, 2021 | 329.11 | 332.49 | 328.07 | 331.18 | 1,866,205 | +3.23(+0.98%) |
Jun 22, 2021 | 327.47 | 330.11 | 323.47 | 327.95 | 2,039,136 | -0.01(-0.00%) |
Jun 21, 2021 | 323.70 | 328.36 | 322.00 | 327.96 | 2,961,525 | +7.99(+2.50%) |
Jun 18, 2021 | 326.26 | 328.73 | 319.33 | 319.97 | 6,857,368 | -11.62(-3.50%) |
Jun 17, 2021 | 342.62 | 342.62 | 327.06 | 331.60 | 4,517,283 | -8.71(-2.56%) |
Jun 16, 2021 | 340.30 | 343.13 | 335.04 | 340.31 | 3,557,521 | -0.28(-0.08%) |
Jun 15, 2021 | 342.60 | 343.83 | 336.79 | 340.58 | 2,510,208 | -1.49(-0.43%) |
Jun 14, 2021 | 346.21 | 347.26 | 340.03 | 342.07 | 2,790,266 | -4.70(-1.36%) |
Jun 11, 2021 | 344.62 | 347.42 | 344.08 | 346.78 | 2,308,253 | +3.77(+1.10%) |
Jun 10, 2021 | 357.41 | 357.41 | 341.54 | 343.01 | 4,250,953 | -8.11(-2.31%) |
Jun 09, 2021 | 351.46 | 352.48 | 347.54 | 351.12 | 2,208,699 | -1.76(-0.50%) |
Jun 08, 2021 | 353.88 | 354.51 | 350.60 | 352.88 | 2,673,444 | -3.17(-0.89%) |
Jun 07, 2021 | 360.49 | 360.73 | 355.49 | 356.05 | 2,385,892 | -3.02(-0.84%) |
Jun 04, 2021 | 357.44 | 359.62 | 354.36 | 359.07 | 2,740,807 | +2.50(+0.70%) |
Jun 03, 2021 | 350.63 | 358.88 | 348.69 | 356.56 | 3,274,324 | +4.84(+1.38%) |
Jun 02, 2021 | 351.62 | 352.84 | 347.99 | 351.72 | 3,060,975 | +0.92(+0.26%) |
Jun 01, 2021 | 346.45 | 351.65 | 345.18 | 350.80 | 3,970,634 | +9.56(+2.80%) |
May 28, 2021 | 341.23 | 342.21 | 337.80 | 341.25 | 2,366,312 | +1.74(+0.51%) |
May 27, 2021 | 339.47 | 341.49 | 335.78 | 339.50 | 4,262,464 | +3.63(+1.08%) |
May 26, 2021 | 333.68 | 337.14 | 330.85 | 335.87 | 2,320,327 | +2.64(+0.79%) |
May 25, 2021 | 338.17 | 341.70 | 332.85 | 333.23 | 2,877,687 | -3.45(-1.03%) |
May 24, 2021 | 335.80 | 337.99 | 334.14 | 336.69 | 2,006,757 | +1.85(+0.55%) |
May 21, 2021 | 330.47 | 335.63 | 329.57 | 334.83 | 2,907,126 | +5.92(+1.80%) |
May 20, 2021 | 328.18 | 330.89 | 323.03 | 328.91 | 2,099,579 | +1.28(+0.39%) |
May 19, 2021 | 328.38 | 329.11 | 323.56 | 327.63 | 4,042,407 | -5.65(-1.69%) |
May 18, 2021 | 339.51 | 341.06 | 332.76 | 333.28 | 2,207,951 | -4.29(-1.27%) |
May 17, 2021 | 336.22 | 338.89 | 333.22 | 337.56 | 2,000,993 | +0.44(+0.13%) |
May 14, 2021 | 330.94 | 337.80 | 330.66 | 337.12 | 2,988,784 | +9.11(+2.78%) |
May 13, 2021 | 322.94 | 329.92 | 322.94 | 328.02 | 2,925,308 | +4.03(+1.24%) |
May 12, 2021 | 331.91 | 336.54 | 322.96 | 323.99 | 3,617,742 | -5.05(-1.53%) |
May 11, 2021 | 331.51 | 337.00 | 327.85 | 329.04 | 4,084,083 | -8.01(-2.38%) |
May 10, 2021 | 341.45 | 344.63 | 336.88 | 337.04 | 3,712,925 | -2.02(-0.60%) |
May 07, 2021 | 331.21 | 339.76 | 329.96 | 339.06 | 3,695,203 | +4.50(+1.34%) |
May 06, 2021 | 328.90 | 334.87 | 325.91 | 334.56 | 3,333,352 | +7.63(+2.33%) |
May 05, 2021 | 323.63 | 328.32 | 318.64 | 326.93 | 2,996,853 | +7.11(+2.22%) |
May 04, 2021 | 318.96 | 321.59 | 313.17 | 319.82 | 3,096,817 | -0.29(-0.09%) |
May 03, 2021 | 320.28 | 323.68 | 319.29 | 320.11 | 2,047,156 | +1.56(+0.49%) |
Apr 30, 2021 | 320.99 | 322.54 | 317.41 | 318.55 | 2,298,213 | -4.13(-1.28%) |
Apr 29, 2021 | 320.47 | 323.47 | 317.66 | 322.68 | 2,825,646 | +4.44(+1.40%) |
Apr 28, 2021 | 318.14 | 320.08 | 316.39 | 318.24 | 2,341,470 | +1.35(+0.43%) |
Apr 27, 2021 | 314.48 | 317.73 | 314.17 | 316.88 | 2,284,171 | +2.84(+0.91%) |
Apr 26, 2021 | 312.60 | 316.22 | 311.64 | 314.04 | 2,374,342 | +3.81(+1.23%) |
Apr 23, 2021 | 302.82 | 311.44 | 302.34 | 310.23 | 2,368,549 | +7.77(+2.57%) |
Apr 22, 2021 | 305.91 | 308.05 | 301.95 | 302.46 | 2,368,091 | -4.04(-1.32%) |
Apr 21, 2021 | 301.68 | 306.68 | 299.45 | 306.50 | 2,989,463 | +3.10(+1.02%) |
Apr 20, 2021 | 310.80 | 311.25 | 301.09 | 303.40 | 4,003,361 | -10.25(-3.27%) |
Apr 19, 2021 | 310.82 | 314.87 | 307.72 | 313.65 | 3,529,919 | +0.71(+0.23%) |
Apr 16, 2021 | 311.09 | 314.24 | 309.56 | 312.94 | 4,629,024 | +3.44(+1.11%) |
Apr 15, 2021 | 309.82 | 312.06 | 305.83 | 309.50 | 4,759,881 | +2.93(+0.95%) |
Apr 14, 2021 | 300.36 | 314.91 | 298.16 | 306.57 | 10,796,887 | +7.01(+2.34%) |
Apr 13, 2021 | 301.23 | 301.73 | 296.36 | 299.56 | 3,907,854 | -3.80(-1.25%) |
Apr 12, 2021 | 304.12 | 305.78 | 301.63 | 303.36 | 2,535,792 | +0.94(+0.31%) |
Apr 09, 2021 | 305.34 | 306.16 | 300.58 | 302.42 | 2,567,414 | -0.30(-0.10%) |
Apr 08, 2021 | 296.46 | 303.04 | 295.25 | 302.72 | 2,626,871 | +4.20(+1.41%) |
Apr 07, 2021 | 299.58 | 300.95 | 295.60 | 298.53 | 2,359,426 | -0.47(-0.16%) |
Apr 06, 2021 | 296.64 | 300.35 | 296.20 | 298.99 | 1,971,034 | +3.22(+1.09%) |
Apr 05, 2021 | 304.29 | 304.29 | 295.33 | 295.78 | 3,536,966 | -3.75(-1.25%) |