Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 299.21 | 300.94 | 287.39 | 288.12 | 3,325,453 | -12.19(-4.06%) |
Apr 28, 2022 | 299.09 | 301.20 | 294.40 | 300.31 | 2,309,623 | +4.89(+1.65%) |
Apr 27, 2022 | 294.39 | 301.09 | 294.39 | 295.42 | 2,617,845 | +0.10(+0.04%) |
Apr 26, 2022 | 299.88 | 303.32 | 295.02 | 295.32 | 2,959,260 | -7.83(-2.58%) |
Apr 25, 2022 | 298.39 | 303.85 | 294.96 | 303.15 | 3,279,908 | +1.56(+0.52%) |
Apr 22, 2022 | 313.42 | 313.60 | 301.31 | 301.59 | 3,313,563 | -13.70(-4.35%) |
Apr 21, 2022 | 324.76 | 327.60 | 314.41 | 315.30 | 3,283,655 | -6.38(-1.98%) |
Apr 20, 2022 | 318.88 | 325.29 | 318.31 | 321.67 | 3,230,292 | +4.82(+1.52%) |
Apr 19, 2022 | 311.68 | 318.03 | 311.68 | 316.85 | 2,939,394 | +5.72(+1.84%) |
Apr 18, 2022 | 302.42 | 313.75 | 302.42 | 311.13 | 3,872,220 | +7.77(+2.56%) |
Apr 14, 2022 | 309.80 | 314.10 | 300.89 | 303.36 | 5,790,100 | -0.31(-0.10%) |
Apr 13, 2022 | 297.85 | 304.29 | 296.83 | 303.67 | 3,201,737 | +2.07(+0.69%) |
Apr 12, 2022 | 303.39 | 308.52 | 299.93 | 301.60 | 2,507,217 | -0.92(-0.31%) |
Apr 11, 2022 | 302.38 | 310.20 | 300.89 | 302.52 | 2,911,369 | -0.60(-0.20%) |
Apr 08, 2022 | 295.75 | 305.28 | 295.21 | 303.12 | 3,492,741 | +6.83(+2.30%) |
Apr 07, 2022 | 297.09 | 297.88 | 290.68 | 296.29 | 3,774,606 | -1.99(-0.67%) |
Apr 06, 2022 | 301.81 | 302.39 | 297.80 | 298.28 | 3,339,917 | -7.26(-2.38%) |
Apr 05, 2022 | 308.75 | 311.00 | 305.09 | 305.54 | 2,728,702 | -4.01(-1.29%) |
Apr 04, 2022 | 311.24 | 313.00 | 307.34 | 309.55 | 2,725,176 | -1.90(-0.61%) |
Apr 01, 2022 | 314.95 | 315.16 | 308.95 | 311.45 | 2,592,149 | +0.11(+0.04%) |
Mar 31, 2022 | 317.02 | 317.37 | 311.33 | 311.33 | 2,790,588 | -5.18(-1.64%) |
Mar 30, 2022 | 319.73 | 320.54 | 314.66 | 316.51 | 2,809,597 | -3.84(-1.20%) |
Mar 29, 2022 | 323.00 | 324.44 | 317.59 | 320.35 | 2,529,707 | +4.11(+1.30%) |
Mar 28, 2022 | 318.93 | 319.26 | 312.66 | 316.24 | 2,313,900 | -2.06(-0.65%) |
Mar 25, 2022 | 318.25 | 322.40 | 316.41 | 318.30 | 1,676,710 | +1.19(+0.37%) |
Mar 24, 2022 | 317.31 | 318.31 | 315.30 | 317.12 | 2,061,236 | +0.58(+0.18%) |
Mar 23, 2022 | 320.67 | 321.45 | 316.08 | 316.53 | 2,328,954 | -6.98(-2.16%) |
Mar 22, 2022 | 322.75 | 326.56 | 320.79 | 323.51 | 3,015,197 | +3.78(+1.18%) |
Mar 21, 2022 | 325.63 | 326.61 | 317.98 | 319.73 | 3,605,940 | -6.02(-1.85%) |
Mar 18, 2022 | 319.61 | 327.05 | 318.12 | 325.75 | 6,227,089 | +1.99(+0.61%) |
Mar 17, 2022 | 318.19 | 324.06 | 315.86 | 323.76 | 2,548,602 | +2.37(+0.74%) |
Mar 16, 2022 | 316.02 | 321.93 | 315.26 | 321.39 | 3,676,428 | +10.94(+3.52%) |
Mar 15, 2022 | 308.48 | 313.03 | 306.37 | 310.45 | 2,269,713 | +3.94(+1.29%) |
Mar 14, 2022 | 310.50 | 312.77 | 304.54 | 306.51 | 2,483,509 | -1.91(-0.62%) |
Mar 11, 2022 | 315.36 | 317.47 | 308.14 | 308.41 | 2,771,032 | -2.74(-0.88%) |
Mar 10, 2022 | 309.00 | 312.98 | 306.30 | 311.15 | 2,366,156 | -3.48(-1.11%) |
Mar 09, 2022 | 312.82 | 318.28 | 311.27 | 314.63 | 3,389,365 | +11.52(+3.80%) |
Mar 08, 2022 | 304.17 | 311.77 | 300.44 | 303.10 | 3,811,114 | -0.49(-0.16%) |
Mar 07, 2022 | 308.24 | 309.15 | 302.61 | 303.59 | 3,910,259 | -7.34(-2.36%) |
Mar 04, 2022 | 308.41 | 311.86 | 305.58 | 310.93 | 3,493,423 | -3.54(-1.12%) |
Mar 03, 2022 | 319.61 | 322.09 | 311.36 | 314.47 | 2,533,107 | -2.79(-0.88%) |
Mar 02, 2022 | 312.75 | 318.79 | 308.79 | 317.26 | 3,677,828 | +7.71(+2.49%) |
Mar 01, 2022 | 318.22 | 318.94 | 308.43 | 309.54 | 5,988,049 | -10.46(-3.27%) |
Feb 28, 2022 | 319.03 | 322.39 | 316.50 | 320.00 | 4,546,744 | -8.28(-2.52%) |
Feb 25, 2022 | 318.97 | 328.82 | 321.99 | 328.28 | 3,178,752 | +9.31(+2.92%) |
Feb 24, 2022 | 308.08 | 319.73 | 306.55 | 318.97 | 4,864,201 | -0.94(-0.29%) |
Feb 23, 2022 | 325.89 | 327.48 | 318.62 | 319.91 | 2,362,762 | -2.89(-0.89%) |
Feb 22, 2022 | 321.10 | 327.23 | 319.92 | 322.80 | 2,762,681 | -1.66(-0.51%) |
Feb 18, 2022 | 324.46 | 0 | -2.83(-0.86%) | |||
Feb 17, 2022 | 336.40 | 338.44 | 326.14 | 327.29 | 3,308,679 | -10.31(-3.05%) |
Feb 16, 2022 | 338.81 | 340.38 | 334.29 | 337.59 | 2,306,822 | -3.65(-1.07%) |
Feb 15, 2022 | 341.38 | 343.07 | 338.82 | 341.24 | 1,969,187 | +3.47(+1.03%) |
Feb 14, 2022 | 340.41 | 341.57 | 334.90 | 337.77 | 2,763,239 | -2.64(-0.78%) |
Feb 11, 2022 | 345.56 | 351.52 | 338.27 | 340.41 | 3,351,123 | -7.04(-2.03%) |
Feb 10, 2022 | 348.52 | 353.86 | 345.82 | 347.46 | 2,561,501 | -3.71(-1.06%) |
Feb 09, 2022 | 349.73 | 352.81 | 347.76 | 351.17 | 2,400,088 | +4.15(+1.20%) |
Feb 08, 2022 | 347.93 | 349.41 | 343.40 | 347.01 | 3,647,645 | +1.83(+0.53%) |
Feb 07, 2022 | 342.69 | 348.30 | 340.69 | 345.19 | 2,810,627 | +0.52(+0.15%) |
Feb 04, 2022 | 339.58 | 347.81 | 338.50 | 344.67 | 4,012,605 | +8.18(+2.43%) |
Feb 03, 2022 | 340.19 | 335.82 | 336.50 | 2,528,954 | -3.92(-1.15%) | |
Feb 02, 2022 | 340.83 | 345.54 | 335.51 | 340.41 | 2,902,343 | -0.94(-0.27%) |
Feb 01, 2022 | 333.92 | 341.80 | 331.97 | 341.35 | 3,522,251 | +8.79(+2.64%) |
Jan 31, 2022 | 323.11 | 333.05 | 332.56 | 3,528,142 | +7.19(+2.21%) | |
Jan 28, 2022 | 316.66 | 325.50 | 312.65 | 325.37 | 3,961,685 | +5.61(+1.75%) |
Jan 27, 2022 | 324.11 | 327.02 | 316.65 | 319.76 | 2,744,768 | -1.55(-0.48%) |
Jan 26, 2022 | 324.98 | 328.62 | 317.45 | 321.31 | 3,989,598 | +1.06(+0.33%) |
Jan 25, 2022 | 316.79 | 321.39 | 310.27 | 320.25 | 4,216,411 | -1.73(-0.54%) |
Jan 24, 2022 | 316.28 | 322.61 | 305.88 | 321.97 | 7,007,243 | -0.49(-0.15%) |
Jan 21, 2022 | 323.99 | 327.22 | 319.47 | 322.46 | 5,230,429 | -3.93(-1.20%) |
Jan 20, 2022 | 327.14 | 334.90 | 324.55 | 326.39 | 4,900,419 | +0.73(+0.22%) |
Jan 19, 2022 | 335.99 | 337.27 | 324.78 | 325.66 | 7,903,696 | -5.25(-1.59%) |
Jan 18, 2022 | 337.58 | 339.02 | 325.57 | 330.91 | 13,996,882 | -26.27(-7.36%) |
Jan 14, 2022 | 357.18 | 0 | -9.25(-2.52%) | |||
Jan 13, 2022 | 369.47 | 372.11 | 365.44 | 366.42 | 2,660,494 | +0.46(+0.13%) |
Jan 12, 2022 | 378.09 | 378.91 | 364.32 | 365.96 | 4,430,582 | -11.95(-3.16%) |
Jan 11, 2022 | 375.28 | 378.18 | 371.59 | 377.91 | 1,865,759 | +3.64(+0.97%) |
Jan 10, 2022 | 376.29 | 379.15 | 369.63 | 374.27 | 3,207,624 | +1.56(+0.42%) |
Jan 07, 2022 | 372.87 | 375.57 | 369.92 | 372.71 | 2,517,696 | +0.54(+0.15%) |
Jan 06, 2022 | 375.99 | 376.18 | 362.33 | 372.17 | 3,157,107 | -1.59(-0.43%) |
Jan 05, 2022 | 384.24 | 386.92 | 373.07 | 373.77 | 3,698,619 | -8.30(-2.17%) |
Jan 04, 2022 | 377.14 | 384.69 | 376.16 | 382.06 | 4,175,350 | +11.39(+3.07%) |
Jan 03, 2022 | 364.74 | 374.39 | 363.18 | 370.67 | 3,556,168 | +11.98(+3.34%) |
Dec 31, 2021 | 360.99 | 362.81 | 357.08 | 358.69 | 1,707,796 | -2.79(-0.77%) |
Dec 30, 2021 | 363.56 | 365.47 | 361.17 | 361.47 | 1,236,424 | -0.64(-0.18%) |
Dec 29, 2021 | 363.77 | 365.17 | 360.44 | 362.11 | 1,414,360 | -1.32(-0.36%) |
Dec 28, 2021 | 364.67 | 366.92 | 362.14 | 363.43 | 1,629,847 | -0.40(-0.11%) |
Dec 27, 2021 | 362.85 | 364.84 | 360.99 | 363.84 | 1,525,576 | +2.81(+0.78%) |
Dec 23, 2021 | 359.85 | 363.43 | 359.64 | 361.02 | 1,732,220 | +2.54(+0.71%) |
Dec 22, 2021 | 356.69 | 360.05 | 355.61 | 358.48 | 1,586,178 | +1.88(+0.53%) |
Dec 21, 2021 | 352.95 | 358.25 | 351.38 | 356.60 | 3,138,099 | +8.17(+2.34%) |
Dec 20, 2021 | 352.10 | 352.19 | 343.78 | 348.43 | 3,974,620 | -9.55(-2.67%) |
Dec 17, 2021 | 364.93 | 369.12 | 356.89 | 357.99 | 7,573,830 | -14.60(-3.92%) |
Dec 16, 2021 | 370.48 | 374.90 | 367.36 | 372.58 | 3,812,277 | +7.00(+1.91%) |
Dec 15, 2021 | 365.20 | 366.99 | 356.86 | 365.59 | 2,982,087 | +1.02(+0.28%) |
Dec 14, 2021 | 359.63 | 368.02 | 359.35 | 364.57 | 2,973,063 | +3.92(+1.09%) |
Dec 13, 2021 | 366.79 | 366.79 | 358.79 | 360.65 | 2,465,471 | -6.02(-1.64%) |
Dec 10, 2021 | 373.18 | 373.98 | 364.42 | 366.67 | 2,019,742 | -5.09(-1.37%) |
Dec 09, 2021 | 371.02 | 375.23 | 368.49 | 371.76 | 2,251,308 | -0.78(-0.21%) |
Dec 08, 2021 | 376.20 | 376.65 | 370.49 | 372.54 | 1,739,195 | -2.62(-0.70%) |
Dec 07, 2021 | 369.03 | 376.69 | 368.54 | 375.15 | 2,602,977 | +10.14(+2.78%) |
Dec 06, 2021 | 364.43 | 369.05 | 359.57 | 365.02 | 2,129,462 | +6.16(+1.72%) |
Dec 03, 2021 | 365.56 | 365.56 | 355.39 | 358.86 | 2,994,691 | -4.51(-1.24%) |
Dec 02, 2021 | 354.42 | 364.82 | 352.57 | 363.37 | 3,560,314 | +10.37(+2.94%) |
Dec 01, 2021 | 359.88 | 365.82 | 352.74 | 353.00 | 2,640,729 | -2.35(-0.66%) |
Nov 30, 2021 | 357.72 | 360.80 | 351.87 | 355.35 | 4,896,697 | -5.18(-1.44%) |
Nov 29, 2021 | 367.49 | 369.69 | 356.71 | 360.53 | 3,090,198 | -2.66(-0.73%) |
Nov 26, 2021 | 358.61 | 365.35 | 356.96 | 363.19 | 2,881,855 | -9.14(-2.46%) |
Nov 24, 2021 | 377.75 | 380.06 | 371.50 | 372.33 | 2,344,003 | -6.67(-1.76%) |
Nov 23, 2021 | 373.31 | 379.57 | 370.76 | 379.00 | 2,575,840 | +9.50(+2.57%) |
Nov 22, 2021 | 366.70 | 375.40 | 363.92 | 369.50 | 3,279,428 | +8.18(+2.26%) |
Nov 19, 2021 | 356.65 | 363.98 | 355.40 | 361.32 | 2,800,347 | -3.71(-1.02%) |
Nov 18, 2021 | 365.90 | 365.90 | 364.77 | 365.03 | 1,980,685 | -0.17(-0.05%) |
Nov 17, 2021 | 374.81 | 375.55 | 365.12 | 365.20 | 3,133,637 | -10.76(-2.86%) |
Nov 16, 2021 | 376.73 | 378.50 | 372.15 | 375.96 | 1,390,889 | -1.60(-0.43%) |
Nov 15, 2021 | 378.68 | 379.93 | 376.73 | 377.57 | 1,541,140 | -0.09(-0.02%) |
Nov 12, 2021 | 375.88 | 377.84 | 372.33 | 377.66 | 1,458,189 | +2.40(+0.64%) |
Nov 11, 2021 | 373.21 | 376.59 | 371.69 | 375.26 | 1,340,735 | +3.00(+0.81%) |
Nov 10, 2021 | 375.25 | 372.26 | 2,402,369 | -5.81(-1.54%) | ||
Nov 09, 2021 | 378.78 | 380.15 | 373.14 | 378.07 | 2,407,506 | -2.79(-0.73%) |
Nov 08, 2021 | 382.31 | 385.81 | 380.51 | 380.86 | 1,849,330 | +1.18(+0.31%) |
Nov 05, 2021 | 383.71 | 386.56 | 378.77 | 379.69 | 2,257,509 | -0.92(-0.24%) |
Nov 04, 2021 | 386.75 | 388.00 | 375.90 | 380.61 | 4,074,146 | -9.17(-2.35%) |
Nov 03, 2021 | 394.64 | 395.47 | 384.80 | 389.78 | 3,800,938 | -5.55(-1.40%) |
Nov 02, 2021 | 387.17 | 397.48 | 385.01 | 395.33 | 3,216,489 | +6.67(+1.72%) |
Nov 01, 2021 | 389.00 | 387.62 | 385.44 | 388.66 | 1,951,573 | +3.12(+0.81%) |
Oct 29, 2021 | 386.16 | 387.97 | 383.51 | 385.53 | 2,210,474 | -1.37(-0.35%) |
Oct 28, 2021 | 384.27 | 387.00 | 381.53 | 386.90 | 1,549,452 | +3.57(+0.93%) |
Oct 27, 2021 | 388.52 | 389.93 | 382.92 | 383.33 | 2,215,285 | -6.17(-1.59%) |
Oct 26, 2021 | 388.35 | 389.51 | 1,976,119 | +2.67(+0.69%) | ||
Oct 25, 2021 | 388.20 | 391.26 | 385.46 | 386.84 | 1,955,468 | +0.40(+0.10%) |
Oct 22, 2021 | 382.40 | 387.41 | 381.57 | 386.44 | 2,588,210 | +6.28(+1.65%) |
Oct 21, 2021 | 379.42 | 384.89 | 377.39 | 380.16 | 2,318,064 | -0.28(-0.07%) |
Oct 20, 2021 | 383.34 | 386.45 | 378.86 | 380.44 | 2,629,455 | -3.98(-1.04%) |
Oct 19, 2021 | 387.24 | 387.87 | 382.12 | 384.42 | 2,751,688 | -1.43(-0.37%) |
Oct 18, 2021 | 380.55 | 387.95 | 380.17 | 385.85 | 4,104,203 | +7.11(+1.88%) |
Oct 15, 2021 | 375.24 | 379.86 | 369.67 | 378.74 | 6,927,637 | +13.87(+3.80%) |
Oct 14, 2021 | 365.62 | 367.17 | 356.48 | 364.87 | 3,618,875 | +4.56(+1.27%) |
Oct 13, 2021 | 361.89 | 362.24 | 353.14 | 360.31 | 2,564,733 | -0.21(-0.06%) |
Oct 12, 2021 | 360.23 | 362.44 | 355.38 | 360.52 | 2,238,066 | +1.20(+0.33%) |
Oct 11, 2021 | 366.46 | 370.24 | 359.11 | 359.31 | 1,914,822 | -7.06(-1.93%) |
Oct 08, 2021 | 364.53 | 367.77 | 362.06 | 366.38 | 1,551,113 | +2.04(+0.56%) |
Oct 07, 2021 | 366.47 | 371.08 | 363.53 | 364.33 | 2,515,606 | +2.40(+0.66%) |
Oct 06, 2021 | 356.65 | 363.33 | 353.18 | 361.94 | 2,263,352 | +2.09(+0.58%) |
Oct 05, 2021 | 352.65 | 362.08 | 350.70 | 359.85 | 2,689,261 | +10.88(+3.12%) |
Oct 04, 2021 | 354.62 | 360.83 | 347.73 | 348.97 | 3,102,951 | -5.46(-1.54%) |
Oct 01, 2021 | 353.90 | 356.96 | 350.55 | 354.43 | 2,554,299 | +1.84(+0.52%) |
Sep 30, 2021 | 361.89 | 361.89 | 351.27 | 352.59 | 2,859,403 | -6.40(-1.78%) |
Sep 29, 2021 | 364.39 | 365.98 | 358.44 | 358.99 | 2,095,582 | -4.30(-1.18%) |
Sep 28, 2021 | 373.50 | 377.01 | 362.25 | 363.29 | 2,796,604 | -9.62(-2.58%) |
Sep 27, 2021 | 369.89 | 374.01 | 368.59 | 372.90 | 2,989,002 | +8.36(+2.29%) |
Sep 24, 2021 | 364.19 | 366.07 | 362.45 | 364.55 | 1,918,794 | -0.94(-0.26%) |
Sep 23, 2021 | 364.12 | 367.24 | 362.06 | 365.49 | 2,699,311 | +5.96(+1.66%) |
Sep 22, 2021 | 355.17 | 363.09 | 354.16 | 359.53 | 3,205,381 | +8.98(+2.56%) |
Sep 21, 2021 | 355.22 | 355.83 | 348.91 | 350.55 | 2,546,167 | -2.14(-0.61%) |
Sep 20, 2021 | 352.39 | 355.23 | 347.43 | 352.68 | 4,107,339 | -12.43(-3.41%) |
Sep 17, 2021 | 369.65 | 372.30 | 362.66 | 365.12 | 4,122,567 | -4.87(-1.32%) |
Sep 16, 2021 | 377.30 | 378.66 | 368.31 | 369.99 | 3,090,471 | -4.91(-1.31%) |
Sep 15, 2021 | 371.22 | 376.45 | 369.55 | 374.90 | 3,436,530 | -1.62(-0.43%) |
Sep 14, 2021 | 382.69 | 388.95 | 375.67 | 376.52 | 3,506,772 | -5.19(-1.36%) |
Sep 13, 2021 | 379.99 | 381.82 | 376.62 | 381.72 | 1,932,597 | +5.39(+1.43%) |
Sep 10, 2021 | 380.54 | 382.21 | 376.03 | 376.33 | 2,099,369 | -1.03(-0.27%) |
Sep 09, 2021 | 377.44 | 381.36 | 376.36 | 377.35 | 2,599,895 | -0.39(-0.10%) |
Sep 08, 2021 | 381.68 | 383.32 | 377.46 | 377.75 | 1,764,870 | -4.96(-1.30%) |
Sep 07, 2021 | 383.34 | 386.82 | 382.07 | 382.71 | 1,670,129 | -0.92(-0.24%) |
Sep 03, 2021 | 386.14 | 387.18 | 382.97 | 383.63 | 1,473,275 | -2.98(-0.77%) |
Sep 02, 2021 | 387.17 | 389.48 | 384.87 | 386.61 | 2,012,877 | +0.78(+0.20%) |
Sep 01, 2021 | 385.36 | 388.11 | 382.70 | 385.82 | 1,801,416 | +0.14(+0.04%) |
Aug 31, 2021 | 384.38 | 386.94 | 381.25 | 385.68 | 2,099,095 | +1.78(+0.46%) |
Aug 30, 2021 | 389.80 | 390.55 | 383.08 | 383.90 | 2,367,815 | -5.65(-1.45%) |
Aug 27, 2021 | 383.14 | 389.70 | 382.88 | 389.55 | 2,342,922 | +6.76(+1.77%) |
Aug 26, 2021 | 386.02 | 390.52 | 381.64 | 382.80 | 2,236,620 | -0.66(-0.17%) |
Aug 25, 2021 | 380.47 | 386.76 | 379.57 | 383.45 | 1,987,116 | +4.23(+1.12%) |
Aug 24, 2021 | 374.61 | 380.24 | 373.78 | 379.22 | 2,108,960 | +6.60(+1.77%) |
Aug 23, 2021 | 373.03 | 375.08 | 370.35 | 372.62 | 2,000,860 | +5.18(+1.41%) |
Aug 20, 2021 | 363.38 | 367.98 | 362.92 | 367.44 | 1,736,844 | +2.13(+0.58%) |
Aug 19, 2021 | 366.26 | 369.17 | 362.84 | 365.31 | 2,415,028 | -4.85(-1.31%) |
Aug 18, 2021 | 373.69 | 376.95 | 369.97 | 370.16 | 2,356,597 | -5.73(-1.52%) |
Aug 17, 2021 | 374.84 | 379.03 | 371.46 | 375.89 | 2,237,632 | -3.14(-0.83%) |
Aug 16, 2021 | 379.62 | 379.62 | 373.27 | 379.03 | 1,714,121 | -2.25(-0.59%) |
Aug 13, 2021 | 386.13 | 386.95 | 378.87 | 381.28 | 2,133,218 | -3.92(-1.02%) |
Aug 12, 2021 | 384.62 | 388.56 | 381.08 | 385.20 | 2,497,737 | +1.03(+0.27%) |
Aug 11, 2021 | 379.44 | 384.90 | 377.83 | 384.17 | 3,232,001 | +5.50(+1.45%) |
Aug 10, 2021 | 371.39 | 381.14 | 370.81 | 378.68 | 3,394,724 | +7.51(+2.02%) |
Aug 09, 2021 | 368.11 | 375.55 | 365.32 | 371.17 | 3,575,646 | +1.85(+0.50%) |
Aug 06, 2021 | 360.96 | 370.22 | 360.73 | 369.32 | 3,939,900 | +12.62(+3.54%) |
Aug 05, 2021 | 352.85 | 356.71 | 352.67 | 356.70 | 1,706,151 | +5.98(+1.70%) |
Aug 04, 2021 | 351.30 | 355.18 | 348.78 | 350.73 | 1,709,803 | -2.32(-0.66%) |
Aug 03, 2021 | 352.94 | 353.93 | 345.07 | 353.05 | 1,609,855 | +2.01(+0.57%) |
Aug 02, 2021 | 349.16 | 359.15 | 348.77 | 351.03 | 2,566,757 | +3.07(+0.88%) |
Jul 30, 2021 | 349.53 | 352.67 | 346.27 | 347.96 | 1,589,093 | -2.48(-0.71%) |
Jul 29, 2021 | 349.96 | 352.26 | 347.90 | 350.44 | 1,396,293 | +3.08(+0.89%) |
Jul 28, 2021 | 348.82 | 350.34 | 345.60 | 347.36 | 1,797,924 | -0.57(-0.16%) |
Jul 27, 2021 | 345.75 | 348.20 | 342.71 | 347.92 | 1,928,126 | -0.98(-0.28%) |
Jul 26, 2021 | 346.38 | 349.63 | 346.32 | 348.91 | 1,679,451 | +1.72(+0.49%) |
Jul 23, 2021 | 347.69 | 350.86 | 344.71 | 347.19 | 1,839,152 | +1.24(+0.36%) |
Jul 22, 2021 | 345.57 | 346.86 | 341.99 | 345.95 | 2,032,423 | -0.73(-0.21%) |
Jul 21, 2021 | 341.61 | 347.98 | 341.51 | 346.68 | 2,582,981 | +8.11(+2.40%) |
Jul 20, 2021 | 326.97 | 340.94 | 326.30 | 338.57 | 3,163,291 | +9.32(+2.83%) |
Jul 19, 2021 | 327.30 | 329.69 | 323.94 | 329.25 | 4,733,748 | -9.36(-2.76%) |
Jul 16, 2021 | 348.01 | 348.01 | 337.70 | 338.61 | 2,783,139 | -7.94(-2.29%) |
Jul 15, 2021 | 344.58 | 351.55 | 343.96 | 346.54 | 2,352,165 | -0.97(-0.28%) |
Jul 14, 2021 | 351.55 | 354.36 | 344.72 | 347.51 | 3,548,347 | -1.47(-0.42%) |
Jul 13, 2021 | 353.70 | 357.66 | 345.30 | 348.98 | 6,967,883 | -4.19(-1.19%) |
Jul 12, 2021 | 343.72 | 356.43 | 340.95 | 353.18 | 4,450,539 | +8.11(+2.35%) |
Jul 09, 2021 | 339.72 | 345.43 | 338.74 | 345.06 | 2,846,202 | +11.90(+3.57%) |
Jul 08, 2021 | 333.78 | 336.83 | 330.06 | 333.17 | 3,166,164 | -8.10(-2.37%) |
Jul 07, 2021 | 341.11 | 343.51 | 336.17 | 341.27 | 2,166,278 | -2.03(-0.59%) |
Jul 06, 2021 | 346.43 | 346.80 | 339.17 | 343.30 | 2,330,145 | -3.99(-1.15%) |
Jul 02, 2021 | 349.29 | 349.56 | 345.68 | 347.29 | 1,723,343 | -0.77(-0.22%) |
Jul 01, 2021 | 353.36 | 354.24 | 347.28 | 348.06 | 2,809,546 | -4.21(-1.20%) |
Jun 30, 2021 | 344.27 | 352.81 | 344.27 | 352.28 | 2,405,769 | +6.41(+1.85%) |
Jun 29, 2021 | 347.94 | 350.94 | 344.13 | 345.86 | 2,547,972 | +3.63(+1.06%) |
Jun 28, 2021 | 341.39 | 342.38 | 337.73 | 342.23 | 1,972,991 | -0.06(-0.02%) |
Jun 25, 2021 | 342.34 | 344.50 | 338.36 | 342.29 | 2,997,691 | +0.02(+0.01%) |
Jun 24, 2021 | 336.93 | 344.25 | 336.73 | 342.27 | 2,923,504 | +7.15(+2.13%) |
Jun 23, 2021 | 333.03 | 336.45 | 331.98 | 335.12 | 1,844,255 | +3.27(+0.98%) |
Jun 22, 2021 | 331.37 | 334.04 | 327.32 | 331.86 | 2,015,153 | -0.01(-0.00%) |
Jun 21, 2021 | 327.55 | 332.26 | 325.83 | 331.87 | 2,926,693 | +8.08(+2.50%) |
Jun 18, 2021 | 330.14 | 332.65 | 323.13 | 323.78 | 6,776,715 | -11.76(-3.51%) |
Jun 17, 2021 | 346.70 | 346.70 | 330.95 | 335.54 | 4,464,153 | -8.82(-2.56%) |
Jun 16, 2021 | 344.35 | 347.22 | 339.02 | 344.36 | 3,515,680 | -0.28(-0.08%) |
Jun 15, 2021 | 346.68 | 347.92 | 340.80 | 344.64 | 2,480,685 | -1.50(-0.43%) |
Jun 14, 2021 | 350.33 | 351.39 | 344.08 | 346.14 | 2,757,448 | -4.76(-1.36%) |
Jun 11, 2021 | 348.72 | 351.55 | 348.17 | 350.90 | 2,281,104 | +3.81(+1.10%) |
Jun 10, 2021 | 361.66 | 361.66 | 345.61 | 347.09 | 4,200,955 | -8.21(-2.31%) |
Jun 09, 2021 | 355.65 | 356.68 | 351.67 | 355.29 | 2,182,722 | -1.78(-0.50%) |
Jun 08, 2021 | 358.09 | 358.73 | 354.77 | 357.08 | 2,642,000 | -3.21(-0.89%) |
Jun 07, 2021 | 364.78 | 365.02 | 359.72 | 360.29 | 2,357,831 | -3.05(-0.84%) |
Jun 04, 2021 | 361.70 | 363.90 | 358.58 | 363.34 | 2,708,571 | +2.53(+0.70%) |
Jun 03, 2021 | 354.80 | 363.15 | 352.84 | 360.81 | 3,235,813 | +4.90(+1.38%) |
Jun 02, 2021 | 355.80 | 357.04 | 352.13 | 355.91 | 3,024,973 | +0.93(+0.26%) |
Jun 01, 2021 | 350.58 | 355.83 | 349.29 | 354.98 | 3,923,933 | +9.67(+2.80%) |
May 28, 2021 | 345.29 | 346.28 | 341.82 | 345.31 | 2,338,480 | +1.76(+0.51%) |
May 27, 2021 | 343.51 | 345.56 | 339.78 | 343.54 | 4,212,331 | +3.67(+1.08%) |
May 26, 2021 | 337.65 | 341.16 | 334.79 | 339.87 | 2,293,036 | +2.67(+0.79%) |
May 25, 2021 | 342.19 | 345.76 | 336.81 | 337.20 | 2,843,841 | -3.50(-1.03%) |
May 24, 2021 | 339.80 | 342.02 | 338.12 | 340.69 | 1,983,154 | +1.88(+0.55%) |
May 21, 2021 | 334.40 | 339.63 | 333.50 | 338.82 | 2,872,934 | +5.99(+1.80%) |
May 20, 2021 | 332.08 | 334.83 | 326.87 | 332.82 | 2,074,885 | +1.30(+0.39%) |
May 19, 2021 | 332.29 | 333.02 | 327.41 | 331.53 | 3,994,862 | -5.72(-1.70%) |
May 18, 2021 | 343.55 | 345.12 | 336.73 | 337.24 | 2,181,982 | -4.34(-1.27%) |
May 17, 2021 | 340.22 | 342.92 | 337.19 | 341.58 | 1,977,459 | +0.44(+0.13%) |
May 14, 2021 | 334.88 | 341.82 | 334.60 | 341.14 | 2,953,632 | +9.21(+2.78%) |
May 13, 2021 | 326.78 | 333.84 | 326.78 | 331.92 | 2,890,902 | +4.08(+1.24%) |
May 12, 2021 | 335.87 | 340.55 | 326.80 | 327.84 | 3,575,192 | -5.11(-1.53%) |
May 11, 2021 | 335.46 | 341.01 | 331.75 | 332.95 | 4,036,048 | -8.10(-2.38%) |
May 10, 2021 | 345.51 | 348.73 | 340.89 | 341.05 | 3,669,255 | -2.05(-0.60%) |
May 07, 2021 | 335.15 | 343.80 | 333.88 | 343.10 | 3,651,742 | +4.55(+1.34%) |
May 06, 2021 | 332.81 | 338.85 | 329.79 | 338.55 | 3,294,147 | +7.72(+2.33%) |
May 05, 2021 | 327.48 | 332.23 | 322.43 | 330.82 | 2,961,605 | +7.20(+2.22%) |
May 04, 2021 | 322.76 | 325.42 | 316.90 | 323.63 | 3,060,394 | -0.30(-0.09%) |