Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 259.62 | 260.10 | 249.49 | 250.36 | 351,390 | -8.84(-3.41%) |
Mar 30, 2022 | 257.97 | 261.01 | 257.11 | 259.20 | 209,214 | -0.39(-0.15%) |
Mar 29, 2022 | 257.81 | 261.85 | 255.78 | 259.59 | 248,294 | +5.59(+2.20%) |
Mar 28, 2022 | 249.95 | 254.83 | 249.95 | 253.99 | 250,803 | +2.20(+0.87%) |
Mar 25, 2022 | 253.74 | 253.74 | 248.60 | 251.80 | 305,176 | -1.12(-0.44%) |
Mar 24, 2022 | 255.42 | 255.42 | 250.55 | 252.92 | 328,632 | -1.41(-0.56%) |
Mar 23, 2022 | 262.53 | 262.71 | 252.56 | 254.33 | 416,591 | -12.16(-4.56%) |
Mar 22, 2022 | 266.10 | 267.71 | 263.60 | 266.50 | 226,521 | +0.80(+0.30%) |
Mar 21, 2022 | 265.39 | 270.26 | 260.02 | 265.69 | 367,895 | -2.00(-0.75%) |
Mar 18, 2022 | 261.98 | 268.49 | 259.12 | 267.70 | 436,668 | +5.06(+1.93%) |
Mar 17, 2022 | 258.97 | 263.38 | 258.97 | 262.63 | 191,473 | +1.90(+0.73%) |
Mar 16, 2022 | 261.25 | 263.02 | 254.92 | 260.74 | 278,390 | +0.95(+0.37%) |
Mar 15, 2022 | 256.26 | 260.53 | 254.13 | 259.79 | 315,488 | +5.13(+2.01%) |
Mar 14, 2022 | 249.00 | 255.33 | 247.52 | 254.66 | 447,740 | +6.69(+2.70%) |
Mar 11, 2022 | 249.62 | 251.91 | 247.94 | 247.98 | 272,384 | +0.28(+0.11%) |
Mar 10, 2022 | 248.87 | 251.45 | 246.25 | 247.69 | 341,499 | -5.14(-2.03%) |
Mar 09, 2022 | 249.39 | 254.77 | 246.88 | 252.83 | 286,756 | +8.39(+3.43%) |
Mar 08, 2022 | 251.28 | 252.50 | 244.04 | 244.44 | 570,166 | -6.27(-2.50%) |
Mar 07, 2022 | 260.14 | 260.60 | 250.58 | 250.71 | 331,561 | -10.19(-3.91%) |
Mar 04, 2022 | 262.38 | 266.16 | 258.12 | 260.90 | 283,020 | -3.90(-1.47%) |
Mar 03, 2022 | 267.70 | 268.79 | 262.28 | 264.80 | 284,652 | -0.95(-0.36%) |
Mar 02, 2022 | 257.68 | 266.31 | 255.82 | 265.75 | 465,425 | +6.90(+2.67%) |
Mar 01, 2022 | 262.72 | 262.72 | 254.19 | 258.85 | 454,533 | +0.57(+0.22%) |
Feb 28, 2022 | 252.36 | 263.39 | 252.36 | 258.28 | 687,222 | +2.47(+0.96%) |
Feb 25, 2022 | 246.84 | 256.29 | 247.54 | 255.81 | 401,895 | +8.28(+3.35%) |
Feb 24, 2022 | 236.35 | 248.70 | 236.02 | 247.53 | 582,308 | +6.45(+2.68%) |
Feb 23, 2022 | 243.50 | 245.00 | 240.79 | 241.08 | 477,123 | -2.63(-1.08%) |
Feb 22, 2022 | 242.62 | 245.60 | 238.35 | 243.71 | 366,092 | -0.11(-0.04%) |
Feb 18, 2022 | 243.81 | 0 | -0.74(-0.30%) | |||
Feb 17, 2022 | 250.34 | 250.77 | 244.39 | 244.55 | 565,023 | -8.89(-3.51%) |
Feb 16, 2022 | 254.67 | 257.02 | 251.57 | 253.44 | 306,630 | -3.12(-1.21%) |
Feb 15, 2022 | 255.78 | 259.54 | 255.15 | 256.56 | 198,753 | +2.32(+0.91%) |
Feb 14, 2022 | 255.43 | 256.95 | 251.88 | 254.24 | 355,722 | -0.47(-0.18%) |
Feb 11, 2022 | 258.14 | 261.20 | 252.76 | 254.70 | 257,144 | -3.24(-1.26%) |
Feb 10, 2022 | 261.45 | 264.32 | 256.31 | 257.94 | 344,088 | -8.65(-3.24%) |
Feb 09, 2022 | 267.58 | 270.44 | 264.19 | 266.59 | 1,562,817 | +2.19(+0.83%) |
Feb 08, 2022 | 259.68 | 267.90 | 258.55 | 264.41 | 342,006 | +4.17(+1.60%) |
Feb 07, 2022 | 259.44 | 262.25 | 255.56 | 260.24 | 349,602 | +1.91(+0.74%) |
Feb 04, 2022 | 258.91 | 261.75 | 252.05 | 258.33 | 347,457 | -1.70(-0.65%) |
Feb 03, 2022 | 260.73 | 262.45 | 260.03 | 364,315 | -3.30(-1.25%) | |
Feb 02, 2022 | 270.87 | 274.93 | 261.37 | 263.33 | 486,273 | -4.95(-1.85%) |
Feb 01, 2022 | 275.50 | 278.01 | 262.55 | 268.29 | 517,564 | -6.14(-2.24%) |
Jan 31, 2022 | 268.70 | 274.60 | 274.43 | 392,367 | +4.25(+1.57%) | |
Jan 28, 2022 | 264.67 | 270.47 | 260.31 | 270.18 | 264,834 | +6.56(+2.49%) |
Jan 27, 2022 | 267.18 | 270.66 | 260.72 | 263.62 | 252,937 | -2.59(-0.97%) |
Jan 26, 2022 | 276.65 | 279.48 | 264.09 | 266.21 | 273,830 | -8.39(-3.05%) |
Jan 25, 2022 | 275.72 | 276.33 | 267.25 | 274.60 | 350,799 | -4.65(-1.66%) |
Jan 24, 2022 | 267.46 | 279.82 | 265.09 | 279.25 | 284,990 | +7.88(+2.90%) |
Jan 21, 2022 | 274.10 | 278.65 | 271.06 | 271.37 | 173,051 | -3.26(-1.19%) |
Jan 20, 2022 | 283.03 | 285.95 | 273.89 | 274.63 | 241,301 | -6.72(-2.39%) |
Jan 19, 2022 | 285.06 | 287.68 | 281.09 | 281.35 | 228,206 | -2.00(-0.71%) |
Jan 18, 2022 | 277.74 | 284.73 | 273.92 | 283.35 | 278,602 | +1.37(+0.49%) |
Jan 14, 2022 | 281.98 | 0 | -9.22(-3.17%) | |||
Jan 13, 2022 | 297.57 | 299.26 | 289.57 | 291.20 | 230,827 | -4.77(-1.61%) |
Jan 12, 2022 | 299.44 | 301.77 | 295.00 | 295.97 | 168,699 | -2.61(-0.87%) |
Jan 11, 2022 | 297.75 | 298.65 | 293.39 | 298.58 | 223,297 | +2.69(+0.91%) |
Jan 10, 2022 | 293.99 | 296.07 | 287.38 | 295.89 | 192,205 | +0.79(+0.27%) |
Jan 07, 2022 | 298.04 | 302.82 | 294.49 | 295.10 | 255,853 | -3.93(-1.31%) |
Jan 06, 2022 | 299.65 | 302.30 | 297.85 | 299.03 | 215,510 | +0.27(+0.09%) |
Jan 05, 2022 | 306.30 | 308.09 | 298.71 | 298.75 | 200,280 | -6.20(-2.03%) |
Jan 04, 2022 | 305.91 | 313.39 | 303.38 | 304.96 | 215,716 | +1.02(+0.33%) |
Jan 03, 2022 | 313.39 | 313.54 | 301.05 | 303.94 | 347,053 | -9.91(-3.16%) |
Dec 31, 2021 | 311.07 | 315.53 | 311.03 | 313.85 | 83,948 | +1.21(+0.39%) |
Dec 30, 2021 | 316.52 | 316.71 | 312.20 | 312.64 | 99,634 | -2.35(-0.75%) |
Dec 29, 2021 | 311.18 | 315.60 | 311.18 | 314.99 | 90,020 | +3.48(+1.12%) |
Dec 28, 2021 | 309.86 | 314.16 | 309.82 | 311.51 | 124,573 | +1.76(+0.57%) |
Dec 27, 2021 | 308.67 | 309.75 | 302.62 | 309.75 | 100,088 | +4.75(+1.56%) |
Dec 23, 2021 | 302.58 | 306.65 | 302.58 | 305.00 | 154,081 | +2.50(+0.83%) |
Dec 22, 2021 | 302.69 | 304.88 | 300.31 | 302.51 | 114,775 | -0.42(-0.14%) |
Dec 21, 2021 | 300.27 | 303.10 | 296.11 | 302.92 | 163,426 | +5.78(+1.94%) |
Dec 20, 2021 | 300.15 | 300.26 | 292.46 | 297.14 | 254,285 | -4.36(-1.45%) |
Dec 17, 2021 | 311.06 | 313.72 | 300.90 | 301.50 | 519,277 | -12.01(-3.83%) |
Dec 16, 2021 | 313.77 | 314.92 | 309.00 | 313.52 | 269,911 | +2.58(+0.83%) |
Dec 15, 2021 | 315.50 | 315.50 | 302.98 | 310.94 | 364,974 | -1.78(-0.57%) |
Dec 14, 2021 | 318.42 | 319.94 | 307.86 | 312.71 | 243,671 | -6.95(-2.17%) |
Dec 13, 2021 | 320.71 | 322.27 | 317.37 | 319.66 | 262,767 | -0.42(-0.13%) |
Dec 10, 2021 | 317.42 | 320.24 | 313.97 | 320.09 | 243,384 | +3.69(+1.17%) |
Dec 09, 2021 | 319.88 | 323.02 | 316.22 | 316.39 | 295,486 | -4.62(-1.44%) |
Dec 08, 2021 | 316.73 | 322.20 | 314.99 | 321.01 | 362,679 | +4.73(+1.49%) |
Dec 07, 2021 | 319.61 | 322.30 | 315.08 | 316.29 | 328,983 | -0.02(-0.01%) |
Dec 06, 2021 | 312.18 | 317.91 | 309.65 | 316.30 | 436,022 | +11.37(+3.73%) |
Dec 03, 2021 | 301.13 | 305.91 | 298.31 | 304.94 | 238,696 | +4.26(+1.42%) |
Dec 02, 2021 | 290.67 | 302.69 | 290.67 | 300.67 | 176,402 | +9.32(+3.20%) |
Dec 01, 2021 | 300.42 | 304.98 | 290.96 | 291.35 | 283,817 | -6.81(-2.28%) |
Nov 30, 2021 | 309.85 | 316.63 | 298.14 | 298.16 | 603,749 | -12.64(-4.07%) |
Nov 29, 2021 | 308.44 | 311.48 | 303.64 | 310.80 | 226,045 | +4.50(+1.47%) |
Nov 26, 2021 | 304.11 | 311.55 | 304.11 | 306.31 | 167,562 | -1.15(-0.37%) |
Nov 24, 2021 | 310.52 | 312.64 | 307.13 | 307.46 | 123,075 | -2.89(-0.93%) |
Nov 23, 2021 | 310.13 | 313.91 | 306.95 | 310.35 | 132,287 | -0.92(-0.29%) |
Nov 22, 2021 | 313.34 | 317.73 | 309.68 | 311.27 | 231,081 | -1.18(-0.38%) |
Nov 19, 2021 | 309.71 | 314.19 | 309.31 | 312.44 | 168,852 | +4.56(+1.48%) |
Nov 18, 2021 | 312.15 | 308.72 | 306.14 | 307.88 | 166,140 | -2.94(-0.95%) |
Nov 17, 2021 | 310.69 | 311.56 | 307.37 | 310.82 | 182,966 | +0.75(+0.24%) |
Nov 16, 2021 | 302.90 | 313.03 | 302.00 | 310.07 | 243,754 | +6.48(+2.14%) |
Nov 15, 2021 | 308.36 | 311.32 | 303.10 | 303.59 | 208,646 | -4.85(-1.57%) |
Nov 12, 2021 | 300.58 | 311.25 | 298.12 | 308.44 | 281,120 | +8.05(+2.68%) |
Nov 11, 2021 | 298.87 | 301.63 | 296.74 | 300.39 | 201,261 | +1.98(+0.66%) |
Nov 10, 2021 | 298.77 | 298.42 | 159,348 | -0.29(-0.10%) | ||
Nov 09, 2021 | 291.20 | 298.74 | 291.20 | 298.70 | 176,680 | +7.72(+2.65%) |
Nov 08, 2021 | 292.30 | 292.97 | 286.60 | 290.99 | 322,326 | -0.58(-0.20%) |
Nov 05, 2021 | 292.99 | 295.16 | 289.10 | 291.56 | 459,431 | +1.14(+0.39%) |
Nov 04, 2021 | 290.22 | 294.28 | 289.77 | 290.43 | 303,308 | +0.96(+0.33%) |
Nov 03, 2021 | 294.25 | 295.84 | 289.07 | 289.46 | 239,899 | -5.50(-1.86%) |
Nov 02, 2021 | 292.44 | 297.43 | 288.58 | 294.96 | 364,805 | +2.62(+0.89%) |
Nov 01, 2021 | 289.92 | 294.35 | 287.71 | 292.35 | 478,028 | +3.58(+1.24%) |
Oct 29, 2021 | 286.89 | 290.99 | 286.32 | 288.77 | 301,916 | +1.33(+0.46%) |
Oct 28, 2021 | 288.14 | 290.15 | 285.30 | 287.44 | 312,713 | +0.88(+0.31%) |
Oct 27, 2021 | 293.55 | 296.77 | 286.13 | 286.56 | 358,259 | -5.56(-1.90%) |
Oct 26, 2021 | 292.27 | 292.12 | 473,527 | -1.49(-0.51%) | ||
Oct 25, 2021 | 286.15 | 313.27 | 280.31 | 293.60 | 890,431 | -7.61(-2.53%) |
Oct 22, 2021 | 300.50 | 305.56 | 298.50 | 301.21 | 253,674 | +1.52(+0.51%) |
Oct 21, 2021 | 299.68 | 300.94 | 295.13 | 299.69 | 240,650 | -0.40(-0.13%) |
Oct 20, 2021 | 299.27 | 300.86 | 297.97 | 300.09 | 234,508 | +1.75(+0.59%) |
Oct 19, 2021 | 304.39 | 302.11 | 297.44 | 298.35 | 284,716 | -3.76(-1.25%) |
Oct 18, 2021 | 297.12 | 302.99 | 294.98 | 302.11 | 151,545 | +3.80(+1.27%) |
Oct 15, 2021 | 299.89 | 302.31 | 297.93 | 298.31 | 146,052 | -0.02(-0.01%) |
Oct 14, 2021 | 293.63 | 298.57 | 291.46 | 298.33 | 158,242 | +7.63(+2.63%) |
Oct 13, 2021 | 288.17 | 291.19 | 285.85 | 290.70 | 279,707 | +3.40(+1.18%) |
Oct 12, 2021 | 285.64 | 289.48 | 284.42 | 287.30 | 343,487 | +2.32(+0.81%) |
Oct 11, 2021 | 283.79 | 288.86 | 283.38 | 284.98 | 128,769 | +0.30(+0.11%) |
Oct 08, 2021 | 293.67 | 293.67 | 284.45 | 284.69 | 291,175 | -8.61(-2.93%) |
Oct 07, 2021 | 287.44 | 295.65 | 287.44 | 293.29 | 431,216 | +6.71(+2.34%) |
Oct 06, 2021 | 287.44 | 289.25 | 284.59 | 286.59 | 513,878 | -2.21(-0.77%) |
Oct 05, 2021 | 285.83 | 290.30 | 283.67 | 288.80 | 625,385 | +3.18(+1.11%) |
Oct 04, 2021 | 285.25 | 287.36 | 283.38 | 285.62 | 223,402 | -1.32(-0.46%) |
Oct 01, 2021 | 285.23 | 289.00 | 282.35 | 286.94 | 302,777 | +3.11(+1.09%) |
Sep 30, 2021 | 290.81 | 291.46 | 283.88 | 283.84 | 339,890 | -6.09(-2.10%) |
Sep 29, 2021 | 291.67 | 293.85 | 288.84 | 289.92 | 164,362 | -0.89(-0.31%) |
Sep 28, 2021 | 295.24 | 298.53 | 290.73 | 290.81 | 286,750 | -5.69(-1.92%) |
Sep 27, 2021 | 295.07 | 298.88 | 294.52 | 296.50 | 161,130 | -0.38(-0.13%) |
Sep 24, 2021 | 296.81 | 298.90 | 295.77 | 296.88 | 126,489 | +0.02(+0.01%) |
Sep 23, 2021 | 294.86 | 297.53 | 294.65 | 296.86 | 165,598 | +2.80(+0.95%) |
Sep 22, 2021 | 296.00 | 296.11 | 292.31 | 294.06 | 332,202 | -0.23(-0.08%) |
Sep 21, 2021 | 296.05 | 296.49 | 292.81 | 294.29 | 240,312 | -0.93(-0.32%) |
Sep 20, 2021 | 289.87 | 297.03 | 289.87 | 295.23 | 329,547 | +1.04(+0.35%) |
Sep 17, 2021 | 297.40 | 297.98 | 293.01 | 294.19 | 655,207 | -4.61(-1.54%) |
Sep 16, 2021 | 301.65 | 302.07 | 296.42 | 298.80 | 274,312 | -1.73(-0.58%) |
Sep 15, 2021 | 302.19 | 304.60 | 294.16 | 300.53 | 530,696 | -0.84(-0.28%) |
Sep 14, 2021 | 309.02 | 309.77 | 295.91 | 301.37 | 443,951 | -7.15(-2.32%) |
Sep 13, 2021 | 313.88 | 316.26 | 307.61 | 308.51 | 354,388 | -0.64(-0.21%) |
Sep 10, 2021 | 314.52 | 316.04 | 309.12 | 309.16 | 246,929 | -4.19(-1.34%) |
Sep 09, 2021 | 316.64 | 317.44 | 312.58 | 313.35 | 231,649 | -2.66(-0.84%) |
Sep 08, 2021 | 312.57 | 317.02 | 311.25 | 316.01 | 210,202 | +3.64(+1.16%) |
Sep 07, 2021 | 318.23 | 321.60 | 312.29 | 312.38 | 272,552 | -7.74(-2.42%) |
Sep 03, 2021 | 321.67 | 322.39 | 319.78 | 320.12 | 126,122 | -2.12(-0.66%) |
Sep 02, 2021 | 322.99 | 324.69 | 320.40 | 322.24 | 150,868 | +0.20(+0.06%) |
Sep 01, 2021 | 323.39 | 323.61 | 318.65 | 322.04 | 137,496 | -0.38(-0.12%) |
Aug 31, 2021 | 323.91 | 323.91 | 320.10 | 322.42 | 229,441 | -0.51(-0.16%) |
Aug 30, 2021 | 321.95 | 326.27 | 320.66 | 322.93 | 121,471 | +1.82(+0.57%) |
Aug 27, 2021 | 316.75 | 322.19 | 314.86 | 321.11 | 283,898 | +4.66(+1.47%) |
Aug 26, 2021 | 319.31 | 319.31 | 316.03 | 316.46 | 222,558 | -2.37(-0.74%) |
Aug 25, 2021 | 320.26 | 321.31 | 318.33 | 318.82 | 204,341 | +0.82(+0.26%) |
Aug 24, 2021 | 318.72 | 322.44 | 316.70 | 318.01 | 215,954 | -0.71(-0.22%) |
Aug 23, 2021 | 320.99 | 321.79 | 318.23 | 318.72 | 169,979 | -2.23(-0.70%) |
Aug 20, 2021 | 317.61 | 322.98 | 317.43 | 320.95 | 189,708 | +3.32(+1.04%) |
Aug 19, 2021 | 310.43 | 318.22 | 310.23 | 317.63 | 221,408 | +4.20(+1.34%) |
Aug 18, 2021 | 320.85 | 321.59 | 313.07 | 313.43 | 232,558 | -7.97(-2.48%) |
Aug 17, 2021 | 322.36 | 324.74 | 319.61 | 321.40 | 243,002 | -4.90(-1.50%) |
Aug 16, 2021 | 326.06 | 329.10 | 324.75 | 326.30 | 305,309 | -1.22(-0.37%) |
Aug 13, 2021 | 327.55 | 328.47 | 324.91 | 327.52 | 177,442 | -0.48(-0.15%) |
Aug 12, 2021 | 331.86 | 332.49 | 327.53 | 328.00 | 251,330 | -3.30(-1.00%) |
Aug 11, 2021 | 328.29 | 332.02 | 326.71 | 331.30 | 213,480 | +4.95(+1.52%) |
Aug 10, 2021 | 322.41 | 328.24 | 321.39 | 326.35 | 299,600 | +4.33(+1.34%) |
Aug 09, 2021 | 320.88 | 324.49 | 319.11 | 322.02 | 231,265 | +0.92(+0.29%) |
Aug 06, 2021 | 318.29 | 322.92 | 316.21 | 321.09 | 242,319 | +4.04(+1.27%) |
Aug 05, 2021 | 317.48 | 320.43 | 313.83 | 317.05 | 388,104 | +0.91(+0.29%) |
Aug 04, 2021 | 318.48 | 324.62 | 316.17 | 316.14 | 431,613 | -3.64(-1.14%) |
Aug 03, 2021 | 318.30 | 323.86 | 316.58 | 319.78 | 521,390 | +3.84(+1.21%) |
Aug 02, 2021 | 319.22 | 322.83 | 315.94 | 315.94 | 344,269 | -0.95(-0.30%) |
Jul 30, 2021 | 320.32 | 323.50 | 316.36 | 316.89 | 395,547 | -4.35(-1.35%) |
Jul 29, 2021 | 317.63 | 322.10 | 314.32 | 321.24 | 183,119 | +6.43(+2.04%) |
Jul 28, 2021 | 319.57 | 320.92 | 310.22 | 314.81 | 288,465 | -4.63(-1.45%) |
Jul 27, 2021 | 314.29 | 321.03 | 311.53 | 319.44 | 413,331 | +4.58(+1.45%) |
Jul 26, 2021 | 300.12 | 315.51 | 298.20 | 314.86 | 405,839 | +6.45(+2.09%) |
Jul 23, 2021 | 306.43 | 310.01 | 305.32 | 308.41 | 246,765 | +4.39(+1.44%) |
Jul 22, 2021 | 309.91 | 310.18 | 302.77 | 304.02 | 234,108 | -4.47(-1.45%) |
Jul 21, 2021 | 314.08 | 315.97 | 307.62 | 308.49 | 307,843 | -4.73(-1.51%) |
Jul 20, 2021 | 307.37 | 315.45 | 304.85 | 313.23 | 331,646 | +8.16(+2.67%) |
Jul 19, 2021 | 302.71 | 307.32 | 300.42 | 305.07 | 291,024 | -0.74(-0.24%) |
Jul 16, 2021 | 307.19 | 309.20 | 304.25 | 305.81 | 261,726 | +0.47(+0.15%) |
Jul 15, 2021 | 296.61 | 307.04 | 287.29 | 305.34 | 714,978 | +6.74(+2.26%) |
Jul 14, 2021 | 307.82 | 315.65 | 298.25 | 298.59 | 1,080,285 | -24.78(-7.66%) |
Jul 13, 2021 | 327.63 | 329.86 | 322.86 | 323.37 | 170,694 | -6.20(-1.88%) |
Jul 12, 2021 | 328.88 | 330.94 | 325.58 | 329.58 | 244,506 | +0.45(+0.14%) |
Jul 09, 2021 | 330.97 | 331.92 | 326.66 | 329.13 | 228,816 | +0.60(+0.18%) |
Jul 08, 2021 | 335.93 | 335.93 | 327.34 | 328.53 | 235,786 | -11.91(-3.50%) |
Jul 07, 2021 | 330.95 | 341.12 | 330.87 | 340.44 | 192,669 | +8.45(+2.55%) |
Jul 06, 2021 | 335.28 | 335.28 | 327.73 | 331.98 | 205,285 | -1.89(-0.57%) |
Jul 02, 2021 | 332.65 | 334.72 | 332.48 | 333.88 | 122,761 | +0.98(+0.29%) |
Jul 01, 2021 | 337.13 | 337.41 | 331.70 | 332.90 | 310,662 | -4.55(-1.35%) |
Jun 30, 2021 | 334.26 | 339.55 | 331.45 | 337.45 | 688,391 | +2.79(+0.83%) |
Jun 29, 2021 | 325.62 | 335.48 | 324.70 | 334.66 | 395,515 | +10.61(+3.27%) |
Jun 28, 2021 | 318.02 | 325.97 | 315.84 | 324.05 | 270,565 | +6.50(+2.05%) |
Jun 25, 2021 | 317.20 | 319.05 | 317.03 | 317.54 | 259,737 | +0.36(+0.11%) |
Jun 24, 2021 | 315.45 | 319.28 | 312.58 | 317.19 | 255,935 | +3.98(+1.27%) |
Jun 23, 2021 | 316.01 | 316.01 | 312.06 | 313.21 | 164,667 | -1.15(-0.37%) |
Jun 22, 2021 | 314.65 | 316.31 | 310.97 | 314.36 | 128,348 | -0.82(-0.26%) |
Jun 21, 2021 | 310.96 | 315.71 | 309.93 | 315.18 | 163,391 | +7.19(+2.33%) |
Jun 18, 2021 | 307.67 | 311.92 | 307.02 | 308.00 | 301,671 | -4.38(-1.40%) |
Jun 17, 2021 | 315.48 | 315.55 | 309.89 | 312.38 | 222,326 | -2.83(-0.90%) |
Jun 16, 2021 | 319.67 | 319.67 | 313.39 | 315.21 | 235,037 | -4.98(-1.55%) |
Jun 15, 2021 | 321.09 | 323.18 | 319.23 | 320.19 | 316,778 | +0.15(+0.05%) |
Jun 14, 2021 | 324.12 | 324.73 | 318.42 | 320.04 | 279,833 | -5.06(-1.56%) |
Jun 11, 2021 | 324.55 | 327.02 | 322.71 | 325.10 | 219,258 | +0.48(+0.15%) |
Jun 10, 2021 | 325.77 | 327.14 | 322.69 | 324.62 | 174,247 | +0.15(+0.05%) |
Jun 09, 2021 | 327.15 | 328.30 | 324.36 | 324.47 | 245,674 | -3.62(-1.10%) |
Jun 08, 2021 | 328.01 | 328.81 | 325.64 | 328.09 | 349,703 | +0.80(+0.24%) |
Jun 07, 2021 | 329.00 | 329.00 | 323.85 | 327.29 | 182,435 | -0.28(-0.09%) |
Jun 04, 2021 | 329.44 | 330.34 | 325.88 | 327.57 | 151,512 | -0.23(-0.07%) |
Jun 03, 2021 | 330.99 | 330.99 | 324.51 | 327.80 | 201,352 | -3.68(-1.11%) |
Jun 02, 2021 | 335.12 | 335.12 | 328.58 | 331.48 | 199,077 | -3.39(-1.01%) |
Jun 01, 2021 | 336.08 | 338.10 | 330.25 | 334.87 | 241,205 | -0.82(-0.25%) |
May 28, 2021 | 334.83 | 336.57 | 332.08 | 335.69 | 140,978 | +3.03(+0.91%) |
May 27, 2021 | 335.20 | 335.75 | 332.08 | 332.66 | 219,003 | +0.39(+0.12%) |
May 26, 2021 | 332.47 | 334.33 | 330.98 | 332.27 | 146,174 | +1.73(+0.52%) |
May 25, 2021 | 329.56 | 332.83 | 329.46 | 330.54 | 161,768 | +1.74(+0.53%) |
May 24, 2021 | 331.03 | 331.03 | 328.14 | 328.81 | 180,787 | +0.02(+0.01%) |
May 21, 2021 | 330.29 | 331.94 | 327.15 | 328.79 | 164,911 | -0.41(-0.13%) |
May 20, 2021 | 325.67 | 329.91 | 324.99 | 329.20 | 137,698 | +4.21(+1.30%) |
May 19, 2021 | 321.93 | 325.76 | 318.63 | 324.99 | 195,970 | -1.33(-0.41%) |
May 18, 2021 | 333.26 | 333.59 | 326.03 | 326.32 | 251,413 | -7.84(-2.35%) |
May 17, 2021 | 333.99 | 335.82 | 330.19 | 334.16 | 142,614 | -2.41(-0.72%) |
May 14, 2021 | 335.10 | 338.73 | 334.96 | 336.57 | 172,011 | +2.79(+0.84%) |
May 13, 2021 | 323.71 | 335.56 | 321.41 | 333.77 | 268,016 | +11.39(+3.53%) |
May 12, 2021 | 330.80 | 330.80 | 322.36 | 322.39 | 226,681 | -9.92(-2.99%) |
May 11, 2021 | 334.29 | 335.79 | 329.64 | 332.31 | 244,162 | -6.82(-2.01%) |
May 10, 2021 | 334.60 | 341.86 | 334.11 | 339.13 | 204,036 | +5.29(+1.58%) |
May 07, 2021 | 327.46 | 335.35 | 325.84 | 333.84 | 148,620 | +5.49(+1.67%) |
May 06, 2021 | 330.85 | 332.17 | 326.98 | 328.35 | 194,069 | -1.65(-0.50%) |
May 05, 2021 | 327.48 | 330.58 | 325.61 | 330.00 | 156,570 | +2.56(+0.78%) |
May 04, 2021 | 325.52 | 330.73 | 325.35 | 327.44 | 151,084 | +1.29(+0.40%) |
May 03, 2021 | 324.03 | 328.44 | 323.30 | 326.15 | 185,031 | +4.45(+1.38%) |
Apr 30, 2021 | 326.75 | 328.01 | 320.65 | 321.70 | 249,136 | -5.59(-1.71%) |
Apr 29, 2021 | 318.64 | 328.72 | 318.64 | 327.29 | 336,090 | +9.13(+2.87%) |
Apr 28, 2021 | 325.15 | 325.15 | 317.83 | 318.16 | 252,870 | -7.14(-2.19%) |
Apr 27, 2021 | 319.19 | 325.38 | 315.20 | 325.29 | 275,354 | +6.33(+1.98%) |
Apr 26, 2021 | 333.01 | 334.08 | 306.98 | 318.96 | 536,012 | -1.89(-0.59%) |
Apr 23, 2021 | 320.57 | 322.58 | 319.46 | 320.85 | 351,917 | -0.58(-0.18%) |
Apr 22, 2021 | 321.22 | 324.18 | 319.68 | 321.43 | 236,423 | +1.31(+0.41%) |
Apr 21, 2021 | 320.30 | 325.69 | 319.62 | 320.11 | 300,572 | -0.83(-0.26%) |
Apr 20, 2021 | 323.23 | 325.23 | 316.82 | 320.94 | 296,746 | -1.20(-0.37%) |
Apr 19, 2021 | 321.28 | 322.81 | 319.97 | 322.14 | 188,433 | +1.74(+0.54%) |
Apr 16, 2021 | 316.63 | 321.37 | 316.36 | 320.40 | 196,911 | +5.11(+1.62%) |
Apr 15, 2021 | 315.30 | 319.02 | 313.31 | 315.29 | 228,366 | +0.41(+0.13%) |
Apr 14, 2021 | 316.99 | 319.45 | 314.23 | 314.88 | 170,787 | -3.14(-0.99%) |
Apr 13, 2021 | 316.86 | 319.43 | 315.44 | 318.01 | 246,632 | +0.41(+0.13%) |
Apr 12, 2021 | 318.90 | 321.19 | 316.72 | 317.60 | 205,755 | -1.29(-0.41%) |
Apr 09, 2021 | 313.36 | 318.92 | 312.99 | 318.89 | 235,584 | +6.51(+2.08%) |
Apr 08, 2021 | 312.42 | 314.60 | 308.35 | 312.38 | 237,666 | -1.05(-0.33%) |
Apr 07, 2021 | 312.40 | 314.91 | 309.67 | 313.43 | 250,980 | +0.09(+0.03%) |
Apr 06, 2021 | 312.06 | 315.58 | 309.07 | 313.34 | 275,057 | +3.24(+1.05%) |
Apr 05, 2021 | 306.97 | 311.02 | 305.55 | 310.10 | 218,595 | +6.25(+2.06%) |