Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 321.19 | 331.08 | 330.59 | 3,549,136 | +7.15(+2.21%) | |
Jan 28, 2022 | 314.79 | 323.57 | 310.80 | 323.44 | 3,985,259 | +5.57(+1.75%) |
Jan 27, 2022 | 322.19 | 325.08 | 314.78 | 317.87 | 2,761,101 | -1.54(-0.48%) |
Jan 26, 2022 | 323.06 | 326.68 | 315.57 | 319.40 | 4,013,338 | +1.05(+0.33%) |
Jan 25, 2022 | 314.91 | 319.49 | 308.43 | 318.35 | 4,241,500 | -1.72(-0.54%) |
Jan 24, 2022 | 314.41 | 320.70 | 304.07 | 320.07 | 7,048,938 | -0.48(-0.15%) |
Jan 21, 2022 | 322.07 | 325.29 | 317.58 | 320.55 | 5,261,552 | -3.91(-1.20%) |
Jan 20, 2022 | 325.20 | 332.92 | 322.63 | 324.46 | 4,929,578 | +0.73(+0.22%) |
Jan 19, 2022 | 334.00 | 335.28 | 322.86 | 323.73 | 7,950,726 | -5.22(-1.59%) |
Jan 18, 2022 | 335.59 | 337.01 | 323.65 | 328.95 | 14,080,169 | -26.11(-7.35%) |
Jan 14, 2022 | 355.07 | 0 | -9.19(-2.52%) | |||
Jan 13, 2022 | 367.29 | 369.91 | 363.28 | 364.26 | 2,676,325 | +0.46(+0.13%) |
Jan 12, 2022 | 375.85 | 376.67 | 362.17 | 363.80 | 4,456,945 | -11.87(-3.16%) |
Jan 11, 2022 | 373.06 | 375.94 | 369.39 | 375.67 | 1,876,861 | +3.62(+0.97%) |
Jan 10, 2022 | 374.06 | 376.90 | 367.44 | 372.06 | 3,226,710 | +1.55(+0.42%) |
Jan 07, 2022 | 370.66 | 373.34 | 367.73 | 370.51 | 2,532,677 | +0.54(+0.15%) |
Jan 06, 2022 | 373.76 | 373.95 | 360.19 | 369.97 | 3,175,893 | -1.58(-0.43%) |
Jan 05, 2022 | 381.97 | 384.63 | 370.87 | 371.56 | 3,720,627 | -8.25(-2.17%) |
Jan 04, 2022 | 374.91 | 382.41 | 373.93 | 379.80 | 4,200,195 | +11.32(+3.07%) |
Jan 03, 2022 | 362.58 | 372.18 | 361.03 | 368.48 | 3,577,329 | +11.91(+3.34%) |
Dec 31, 2021 | 358.85 | 360.66 | 354.97 | 356.57 | 1,717,958 | -2.77(-0.77%) |
Dec 30, 2021 | 361.41 | 363.31 | 359.03 | 359.33 | 1,243,782 | -0.63(-0.18%) |
Dec 29, 2021 | 361.62 | 363.01 | 358.31 | 359.97 | 1,422,776 | -1.31(-0.36%) |
Dec 28, 2021 | 362.51 | 364.75 | 360.00 | 361.28 | 1,639,545 | -0.40(-0.11%) |
Dec 27, 2021 | 360.70 | 362.68 | 358.85 | 361.68 | 1,534,654 | +2.80(+0.78%) |
Dec 23, 2021 | 357.72 | 361.28 | 357.52 | 358.89 | 1,742,527 | +2.53(+0.71%) |
Dec 22, 2021 | 354.58 | 357.92 | 353.50 | 356.36 | 1,595,617 | +1.87(+0.53%) |
Dec 21, 2021 | 350.86 | 356.13 | 349.31 | 354.49 | 3,156,772 | +8.12(+2.34%) |
Dec 20, 2021 | 350.01 | 350.11 | 341.75 | 346.37 | 3,998,271 | -9.50(-2.67%) |
Dec 17, 2021 | 362.77 | 366.93 | 354.78 | 355.87 | 7,618,897 | -14.51(-3.92%) |
Dec 16, 2021 | 368.29 | 372.68 | 365.19 | 370.38 | 3,834,961 | +6.95(+1.91%) |
Dec 15, 2021 | 363.05 | 364.82 | 354.75 | 363.43 | 2,999,832 | +1.02(+0.28%) |
Dec 14, 2021 | 357.51 | 365.84 | 357.23 | 362.41 | 2,990,754 | +3.90(+1.09%) |
Dec 13, 2021 | 364.62 | 364.62 | 356.67 | 358.51 | 2,480,142 | -5.98(-1.64%) |
Dec 10, 2021 | 370.97 | 371.77 | 362.26 | 364.50 | 2,031,760 | -5.06(-1.37%) |
Dec 09, 2021 | 368.82 | 373.01 | 366.31 | 369.56 | 2,264,704 | -0.77(-0.21%) |
Dec 08, 2021 | 373.98 | 374.43 | 368.30 | 370.33 | 1,749,544 | -2.60(-0.70%) |
Dec 07, 2021 | 366.85 | 374.46 | 366.36 | 372.93 | 2,618,466 | +10.08(+2.78%) |
Dec 06, 2021 | 362.27 | 366.87 | 357.44 | 362.86 | 2,142,133 | +6.12(+1.72%) |
Dec 03, 2021 | 363.40 | 363.40 | 353.29 | 356.74 | 3,012,511 | -4.48(-1.24%) |
Dec 02, 2021 | 352.33 | 362.66 | 350.49 | 361.22 | 3,581,499 | +10.31(+2.94%) |
Dec 01, 2021 | 357.75 | 363.66 | 350.66 | 350.91 | 2,656,442 | -2.34(-0.66%) |
Nov 30, 2021 | 355.60 | 358.66 | 349.79 | 353.25 | 4,925,833 | -5.15(-1.44%) |
Nov 29, 2021 | 365.31 | 367.51 | 354.60 | 358.39 | 3,108,585 | -2.64(-0.73%) |
Nov 26, 2021 | 356.48 | 363.19 | 354.85 | 361.04 | 2,899,002 | -9.09(-2.45%) |
Nov 24, 2021 | 375.51 | 377.81 | 369.30 | 370.12 | 2,357,950 | -6.63(-1.76%) |
Nov 23, 2021 | 371.11 | 377.32 | 368.57 | 376.75 | 2,591,167 | +9.44(+2.57%) |
Nov 22, 2021 | 364.53 | 373.18 | 361.77 | 367.31 | 3,298,942 | +8.13(+2.26%) |
Nov 19, 2021 | 354.54 | 361.82 | 353.30 | 359.18 | 2,817,009 | -3.69(-1.02%) |
Nov 18, 2021 | 363.74 | 363.74 | 362.61 | 362.87 | 1,992,470 | -0.17(-0.05%) |
Nov 17, 2021 | 372.59 | 373.33 | 362.97 | 363.04 | 3,152,283 | -10.70(-2.86%) |
Nov 16, 2021 | 374.50 | 376.26 | 369.95 | 373.74 | 1,399,165 | -1.60(-0.42%) |
Nov 15, 2021 | 376.44 | 377.68 | 374.50 | 375.33 | 1,550,310 | -0.09(-0.02%) |
Nov 12, 2021 | 373.66 | 375.60 | 370.13 | 375.43 | 1,466,866 | +2.38(+0.64%) |
Nov 11, 2021 | 371.00 | 374.36 | 369.49 | 373.04 | 1,348,713 | +2.98(+0.81%) |
Nov 10, 2021 | 373.04 | 370.06 | 2,416,663 | -5.78(-1.54%) | ||
Nov 09, 2021 | 376.54 | 377.91 | 370.93 | 375.83 | 2,421,831 | -2.77(-0.73%) |
Nov 08, 2021 | 380.04 | 383.53 | 378.25 | 378.61 | 1,860,334 | +1.17(+0.31%) |
Nov 05, 2021 | 381.44 | 384.27 | 376.53 | 377.44 | 2,270,942 | -0.92(-0.24%) |
Nov 04, 2021 | 384.46 | 385.70 | 373.68 | 378.36 | 4,098,388 | -9.11(-2.35%) |
Nov 03, 2021 | 392.30 | 393.13 | 382.52 | 387.47 | 3,823,555 | -5.52(-1.40%) |
Nov 02, 2021 | 384.88 | 395.13 | 382.73 | 392.99 | 3,235,627 | +6.63(+1.72%) |
Nov 01, 2021 | 386.70 | 385.33 | 383.16 | 386.36 | 1,963,185 | +3.11(+0.81%) |
Oct 29, 2021 | 383.87 | 385.67 | 381.24 | 383.25 | 2,223,627 | -1.36(-0.35%) |
Oct 28, 2021 | 382.00 | 384.71 | 379.27 | 384.62 | 1,558,672 | +3.55(+0.93%) |
Oct 27, 2021 | 386.22 | 387.62 | 380.66 | 381.06 | 2,228,466 | -6.14(-1.59%) |
Oct 26, 2021 | 386.05 | 387.20 | 1,987,878 | +2.65(+0.69%) | ||
Oct 25, 2021 | 385.90 | 388.94 | 383.18 | 384.55 | 1,967,103 | +0.40(+0.10%) |
Oct 22, 2021 | 380.14 | 385.12 | 379.31 | 384.15 | 2,603,611 | +6.24(+1.65%) |
Oct 21, 2021 | 377.18 | 382.61 | 375.15 | 377.91 | 2,331,857 | -0.28(-0.07%) |
Oct 20, 2021 | 381.07 | 384.16 | 376.62 | 378.19 | 2,645,101 | -3.96(-1.04%) |
Oct 19, 2021 | 384.95 | 385.57 | 379.86 | 382.15 | 2,768,061 | -1.42(-0.37%) |
Oct 18, 2021 | 378.30 | 385.65 | 377.92 | 383.57 | 4,128,624 | +7.07(+1.88%) |
Oct 15, 2021 | 373.02 | 377.62 | 367.48 | 376.50 | 6,968,858 | +13.79(+3.80%) |
Oct 14, 2021 | 363.46 | 365.00 | 354.37 | 362.71 | 3,640,408 | +4.53(+1.27%) |
Oct 13, 2021 | 359.75 | 360.10 | 351.06 | 358.18 | 2,579,994 | -0.20(-0.06%) |
Oct 12, 2021 | 358.10 | 360.30 | 353.28 | 358.38 | 2,251,383 | +1.20(+0.33%) |
Oct 11, 2021 | 364.29 | 368.05 | 356.99 | 357.19 | 1,926,216 | -7.02(-1.93%) |
Oct 08, 2021 | 362.37 | 365.60 | 359.92 | 364.21 | 1,560,342 | +2.03(+0.56%) |
Oct 07, 2021 | 364.30 | 368.88 | 361.38 | 362.18 | 2,530,575 | +2.38(+0.66%) |
Oct 06, 2021 | 354.54 | 361.19 | 351.09 | 359.80 | 2,276,820 | +2.08(+0.58%) |
Oct 05, 2021 | 350.57 | 359.94 | 348.62 | 357.72 | 2,705,262 | +10.81(+3.12%) |
Oct 04, 2021 | 352.52 | 358.70 | 345.67 | 346.91 | 3,121,414 | -5.42(-1.54%) |
Oct 01, 2021 | 351.81 | 354.85 | 348.48 | 352.33 | 2,569,498 | +1.83(+0.52%) |
Sep 30, 2021 | 359.75 | 359.75 | 349.20 | 350.50 | 2,876,417 | -6.36(-1.78%) |
Sep 29, 2021 | 362.23 | 363.82 | 356.32 | 356.87 | 2,108,051 | -4.27(-1.18%) |
Sep 28, 2021 | 371.29 | 374.78 | 360.11 | 361.14 | 2,813,244 | -9.56(-2.58%) |
Sep 27, 2021 | 367.70 | 371.80 | 366.40 | 370.70 | 3,006,788 | +8.31(+2.29%) |
Sep 24, 2021 | 362.04 | 363.90 | 360.31 | 362.39 | 1,930,211 | -0.94(-0.26%) |
Sep 23, 2021 | 361.96 | 365.07 | 359.92 | 363.33 | 2,715,373 | +5.93(+1.66%) |
Sep 22, 2021 | 353.07 | 360.94 | 352.06 | 357.40 | 3,224,454 | +8.93(+2.56%) |
Sep 21, 2021 | 353.12 | 353.72 | 346.84 | 348.47 | 2,561,317 | -2.12(-0.61%) |
Sep 20, 2021 | 350.31 | 353.13 | 345.38 | 350.60 | 4,131,779 | -12.36(-3.41%) |
Sep 17, 2021 | 367.46 | 370.10 | 360.52 | 362.96 | 4,147,097 | -4.84(-1.32%) |
Sep 16, 2021 | 375.06 | 376.42 | 366.14 | 367.80 | 3,108,860 | -4.89(-1.31%) |
Sep 15, 2021 | 369.02 | 374.22 | 367.36 | 372.68 | 3,456,978 | -1.61(-0.43%) |
Sep 14, 2021 | 380.42 | 386.65 | 373.45 | 374.30 | 3,527,638 | -5.16(-1.36%) |
Sep 13, 2021 | 377.75 | 379.56 | 374.40 | 379.46 | 1,944,096 | +5.36(+1.43%) |
Sep 10, 2021 | 378.29 | 379.95 | 373.80 | 374.10 | 2,111,861 | -1.02(-0.27%) |
Sep 09, 2021 | 375.20 | 379.11 | 374.13 | 375.12 | 2,615,365 | -0.39(-0.10%) |
Sep 08, 2021 | 379.42 | 381.06 | 375.23 | 375.51 | 1,775,371 | -4.93(-1.30%) |
Sep 07, 2021 | 381.07 | 384.53 | 379.81 | 380.44 | 1,680,067 | -0.92(-0.24%) |
Sep 03, 2021 | 383.86 | 384.89 | 380.70 | 381.36 | 1,482,041 | -2.96(-0.77%) |
Sep 02, 2021 | 384.88 | 387.17 | 382.59 | 384.32 | 2,024,854 | +0.78(+0.20%) |
Sep 01, 2021 | 383.08 | 385.81 | 380.43 | 383.54 | 1,812,135 | +0.14(+0.04%) |
Aug 31, 2021 | 382.10 | 384.65 | 379.00 | 383.40 | 2,111,585 | +1.77(+0.46%) |
Aug 30, 2021 | 387.49 | 388.24 | 380.81 | 381.63 | 2,381,904 | -5.62(-1.45%) |
Aug 27, 2021 | 380.87 | 387.40 | 380.62 | 387.25 | 2,356,863 | +6.72(+1.77%) |
Aug 26, 2021 | 383.73 | 388.21 | 379.38 | 380.53 | 2,249,929 | -0.66(-0.17%) |
Aug 25, 2021 | 378.22 | 384.47 | 377.33 | 381.19 | 1,998,940 | +4.21(+1.12%) |
Aug 24, 2021 | 372.39 | 377.99 | 371.57 | 376.98 | 2,121,509 | +6.56(+1.77%) |
Aug 23, 2021 | 370.82 | 372.86 | 368.16 | 370.42 | 2,012,765 | +5.15(+1.41%) |
Aug 20, 2021 | 361.23 | 365.81 | 360.78 | 365.27 | 1,747,179 | +2.12(+0.58%) |
Aug 19, 2021 | 364.10 | 366.99 | 360.69 | 363.15 | 2,429,398 | -4.83(-1.31%) |
Aug 18, 2021 | 371.48 | 374.72 | 367.78 | 367.97 | 2,370,620 | -5.69(-1.52%) |
Aug 17, 2021 | 372.62 | 376.79 | 369.27 | 373.67 | 2,250,946 | -3.12(-0.83%) |
Aug 16, 2021 | 377.38 | 377.38 | 371.06 | 376.79 | 1,724,320 | -2.24(-0.59%) |
Aug 13, 2021 | 383.84 | 384.67 | 376.63 | 379.03 | 2,145,911 | -3.89(-1.02%) |
Aug 12, 2021 | 382.35 | 386.26 | 378.82 | 382.92 | 2,512,599 | +1.03(+0.27%) |
Aug 11, 2021 | 377.20 | 382.63 | 375.60 | 381.90 | 3,251,233 | +5.46(+1.45%) |
Aug 10, 2021 | 369.19 | 378.89 | 368.62 | 376.44 | 3,414,924 | +7.46(+2.02%) |
Aug 09, 2021 | 365.94 | 373.32 | 363.16 | 368.97 | 3,596,922 | +1.84(+0.50%) |
Aug 06, 2021 | 358.82 | 368.03 | 358.60 | 367.13 | 3,963,343 | +12.54(+3.54%) |
Aug 05, 2021 | 350.76 | 354.60 | 350.58 | 354.60 | 1,716,304 | +5.94(+1.70%) |
Aug 04, 2021 | 349.22 | 353.07 | 346.71 | 348.65 | 1,719,976 | -2.31(-0.66%) |
Aug 03, 2021 | 350.86 | 351.84 | 343.03 | 350.96 | 1,619,434 | +2.00(+0.57%) |
Aug 02, 2021 | 347.09 | 357.02 | 346.70 | 348.96 | 2,582,030 | +3.05(+0.88%) |
Jul 30, 2021 | 347.46 | 350.58 | 344.22 | 345.90 | 1,598,548 | -2.46(-0.71%) |
Jul 29, 2021 | 347.89 | 350.18 | 345.84 | 348.37 | 1,404,602 | +3.06(+0.89%) |
Jul 28, 2021 | 346.76 | 348.26 | 343.56 | 345.30 | 1,808,623 | -0.56(-0.16%) |
Jul 27, 2021 | 343.71 | 346.14 | 340.68 | 345.87 | 1,939,599 | -0.98(-0.28%) |
Jul 26, 2021 | 344.33 | 347.56 | 344.27 | 346.84 | 1,689,444 | +1.71(+0.49%) |
Jul 23, 2021 | 345.63 | 348.78 | 342.67 | 345.14 | 1,850,095 | +1.24(+0.36%) |
Jul 22, 2021 | 343.52 | 344.81 | 339.97 | 343.90 | 2,044,517 | -0.73(-0.21%) |
Jul 21, 2021 | 339.59 | 345.92 | 339.49 | 344.63 | 2,598,351 | +8.06(+2.40%) |
Jul 20, 2021 | 325.04 | 338.92 | 324.37 | 336.56 | 3,182,113 | +9.26(+2.83%) |
Jul 19, 2021 | 325.36 | 327.74 | 322.02 | 327.30 | 4,761,915 | -9.30(-2.76%) |
Jul 16, 2021 | 345.95 | 345.95 | 335.71 | 336.60 | 2,799,699 | -7.89(-2.29%) |
Jul 15, 2021 | 342.54 | 349.47 | 341.93 | 344.49 | 2,366,161 | -0.97(-0.28%) |
Jul 14, 2021 | 349.47 | 352.26 | 342.68 | 345.46 | 3,569,461 | -1.46(-0.42%) |
Jul 13, 2021 | 351.61 | 355.55 | 343.25 | 346.92 | 7,009,344 | -4.17(-1.19%) |
Jul 12, 2021 | 341.69 | 354.32 | 338.94 | 351.09 | 4,477,021 | +8.06(+2.35%) |
Jul 09, 2021 | 337.71 | 343.38 | 336.74 | 343.02 | 2,863,138 | +11.83(+3.57%) |
Jul 08, 2021 | 331.80 | 334.84 | 328.11 | 331.19 | 3,185,003 | -8.06(-2.37%) |
Jul 07, 2021 | 339.09 | 341.48 | 334.18 | 339.25 | 2,179,168 | -2.02(-0.59%) |
Jul 06, 2021 | 344.38 | 344.75 | 337.16 | 341.27 | 2,344,010 | -3.97(-1.15%) |
Jul 02, 2021 | 347.22 | 347.49 | 343.63 | 345.24 | 1,733,597 | -0.77(-0.22%) |
Jul 01, 2021 | 351.27 | 352.14 | 345.23 | 346.00 | 2,826,264 | -4.19(-1.20%) |
Jun 30, 2021 | 342.23 | 350.73 | 342.23 | 350.19 | 2,420,084 | +6.38(+1.85%) |
Jun 29, 2021 | 345.88 | 348.87 | 342.09 | 343.82 | 2,563,133 | +3.61(+1.06%) |
Jun 28, 2021 | 339.37 | 340.36 | 335.74 | 340.21 | 1,984,731 | -0.06(-0.02%) |
Jun 25, 2021 | 340.31 | 342.46 | 336.36 | 340.26 | 3,015,528 | +0.02(+0.01%) |
Jun 24, 2021 | 334.94 | 342.21 | 334.74 | 340.25 | 2,940,900 | +7.11(+2.13%) |
Jun 23, 2021 | 331.06 | 334.46 | 330.01 | 333.14 | 1,855,229 | +3.25(+0.98%) |
Jun 22, 2021 | 329.40 | 332.06 | 325.38 | 329.89 | 2,027,144 | -0.01(-0.00%) |
Jun 21, 2021 | 325.61 | 330.30 | 323.90 | 329.90 | 2,944,108 | +8.04(+2.50%) |
Jun 18, 2021 | 328.19 | 330.68 | 321.22 | 321.87 | 6,817,039 | -11.69(-3.50%) |
Jun 17, 2021 | 344.65 | 344.65 | 328.99 | 333.56 | 4,490,716 | -8.77(-2.56%) |
Jun 16, 2021 | 342.31 | 345.16 | 337.02 | 342.32 | 3,536,599 | -0.28(-0.08%) |
Jun 15, 2021 | 344.63 | 345.87 | 338.78 | 342.60 | 2,495,445 | -1.50(-0.43%) |
Jun 14, 2021 | 348.26 | 349.32 | 342.05 | 344.09 | 2,773,856 | -4.73(-1.36%) |
Jun 11, 2021 | 346.66 | 349.47 | 346.12 | 348.83 | 2,294,678 | +3.79(+1.10%) |
Jun 10, 2021 | 359.52 | 359.52 | 343.56 | 345.04 | 4,225,952 | -8.16(-2.31%) |
Jun 09, 2021 | 353.54 | 354.57 | 349.59 | 353.19 | 2,195,710 | -1.77(-0.50%) |
Jun 08, 2021 | 355.97 | 356.61 | 352.68 | 354.96 | 2,657,721 | -3.19(-0.89%) |
Jun 07, 2021 | 362.62 | 362.86 | 357.59 | 358.16 | 2,371,861 | -3.04(-0.84%) |
Jun 04, 2021 | 359.56 | 361.75 | 356.46 | 361.19 | 2,724,688 | +2.52(+0.70%) |
Jun 03, 2021 | 352.70 | 361.01 | 350.75 | 358.67 | 3,255,067 | +4.87(+1.38%) |
Jun 02, 2021 | 353.70 | 354.93 | 350.05 | 353.80 | 3,042,973 | +0.92(+0.26%) |
Jun 01, 2021 | 348.50 | 353.73 | 347.22 | 352.88 | 3,947,282 | +9.61(+2.80%) |
May 28, 2021 | 343.25 | 344.23 | 339.79 | 343.26 | 2,352,395 | +1.75(+0.51%) |
May 27, 2021 | 341.47 | 343.51 | 337.77 | 341.51 | 4,237,396 | +3.65(+1.08%) |
May 26, 2021 | 335.65 | 339.14 | 332.81 | 337.86 | 2,306,681 | +2.66(+0.79%) |
May 25, 2021 | 340.17 | 343.72 | 334.82 | 335.20 | 2,860,763 | -3.48(-1.03%) |
May 24, 2021 | 337.79 | 339.99 | 336.12 | 338.68 | 1,994,955 | +1.87(+0.55%) |
May 21, 2021 | 332.43 | 337.62 | 331.52 | 336.81 | 2,890,029 | +5.96(+1.80%) |
May 20, 2021 | 330.12 | 332.85 | 324.94 | 330.85 | 2,087,231 | +1.29(+0.39%) |
May 19, 2021 | 330.32 | 331.06 | 325.48 | 329.56 | 4,018,632 | -5.68(-1.70%) |
May 18, 2021 | 341.52 | 343.08 | 334.73 | 335.25 | 2,194,965 | -4.31(-1.27%) |
May 17, 2021 | 338.21 | 340.89 | 335.19 | 339.56 | 1,989,225 | +0.44(+0.13%) |
May 14, 2021 | 332.89 | 339.80 | 332.62 | 339.12 | 2,971,207 | +9.16(+2.78%) |
May 13, 2021 | 324.85 | 331.87 | 324.85 | 329.96 | 2,908,104 | +4.06(+1.24%) |
May 12, 2021 | 333.88 | 338.53 | 324.87 | 325.90 | 3,596,466 | -5.08(-1.53%) |
May 11, 2021 | 333.47 | 338.99 | 329.79 | 330.98 | 4,060,064 | -8.06(-2.38%) |
May 10, 2021 | 343.47 | 346.67 | 338.87 | 339.04 | 3,691,089 | -2.03(-0.60%) |
May 07, 2021 | 333.17 | 341.77 | 331.91 | 341.07 | 3,673,471 | +4.52(+1.34%) |
May 06, 2021 | 330.84 | 336.85 | 327.84 | 336.55 | 3,313,748 | +7.68(+2.33%) |
May 05, 2021 | 325.55 | 330.26 | 320.52 | 328.87 | 2,979,228 | +7.15(+2.22%) |
May 04, 2021 | 320.85 | 323.50 | 315.03 | 321.71 | 3,078,604 | -0.29(-0.09%) |
May 03, 2021 | 322.17 | 325.59 | 321.18 | 322.01 | 2,035,116 | +1.57(+0.49%) |
Apr 30, 2021 | 322.89 | 324.45 | 319.28 | 320.43 | 2,284,697 | -4.16(-1.28%) |
Apr 29, 2021 | 322.37 | 325.38 | 319.54 | 324.59 | 2,809,028 | +4.47(+1.40%) |
Apr 28, 2021 | 320.02 | 321.97 | 318.26 | 320.12 | 2,327,700 | +1.36(+0.43%) |
Apr 27, 2021 | 316.34 | 319.61 | 316.03 | 318.76 | 2,270,738 | +2.86(+0.91%) |
Apr 26, 2021 | 314.45 | 318.09 | 313.48 | 315.90 | 2,360,378 | +3.83(+1.23%) |
Apr 23, 2021 | 304.62 | 313.28 | 304.13 | 312.06 | 2,354,619 | +7.82(+2.57%) |
Apr 22, 2021 | 307.71 | 309.88 | 303.73 | 304.25 | 2,354,163 | -4.06(-1.32%) |
Apr 21, 2021 | 303.47 | 308.50 | 301.22 | 308.31 | 2,971,881 | +3.12(+1.02%) |
Apr 20, 2021 | 312.63 | 313.10 | 302.87 | 305.20 | 3,979,816 | -10.31(-3.27%) |
Apr 19, 2021 | 312.66 | 316.74 | 309.54 | 315.50 | 3,509,159 | +0.72(+0.23%) |
Apr 16, 2021 | 312.93 | 316.10 | 311.39 | 314.79 | 4,601,800 | +3.46(+1.11%) |
Apr 15, 2021 | 311.65 | 313.90 | 307.64 | 311.33 | 4,731,888 | +2.94(+0.95%) |
Apr 14, 2021 | 302.13 | 316.77 | 299.93 | 308.39 | 10,733,388 | +7.05(+2.34%) |
Apr 13, 2021 | 303.02 | 303.51 | 298.12 | 301.33 | 3,884,871 | -3.83(-1.25%) |
Apr 12, 2021 | 305.92 | 307.59 | 303.41 | 305.16 | 2,520,879 | +0.95(+0.31%) |
Apr 09, 2021 | 307.14 | 307.97 | 302.35 | 304.21 | 2,552,314 | -0.30(-0.10%) |
Apr 08, 2021 | 298.22 | 304.84 | 297.00 | 304.51 | 2,611,422 | +4.22(+1.41%) |
Apr 07, 2021 | 301.35 | 302.73 | 297.35 | 300.29 | 2,345,550 | -0.47(-0.16%) |
Apr 06, 2021 | 298.40 | 302.12 | 297.95 | 300.76 | 1,959,442 | +3.24(+1.09%) |
Apr 05, 2021 | 306.09 | 306.09 | 297.08 | 297.53 | 3,516,164 | -3.77(-1.25%) |
Apr 01, 2021 | 298.23 | 303.15 | 298.10 | 301.30 | 2,891,376 | +0.59(+0.20%) |
Mar 31, 2021 | 303.68 | 305.90 | 299.27 | 300.71 | 2,853,494 | -4.61(-1.51%) |
Mar 30, 2021 | 302.92 | 308.75 | 302.41 | 305.31 | 2,954,260 | +5.77(+1.93%) |
Mar 29, 2021 | 294.59 | 301.41 | 292.17 | 299.54 | 4,929,363 | -1.53(-0.51%) |
Mar 26, 2021 | 307.61 | 308.48 | 296.75 | 301.07 | 3,352,013 | -2.91(-0.96%) |
Mar 25, 2021 | 301.03 | 304.75 | 296.04 | 303.97 | 3,049,597 | +1.75(+0.58%) |
Mar 24, 2021 | 306.61 | 309.85 | 302.03 | 302.23 | 3,623,100 | -2.87(-0.94%) |
Mar 23, 2021 | 310.47 | 314.40 | 304.69 | 305.10 | 2,671,334 | -6.95(-2.23%) |
Mar 22, 2021 | 313.64 | 315.31 | 308.98 | 312.05 | 2,276,806 | -4.48(-1.41%) |
Mar 19, 2021 | 318.57 | 319.32 | 313.24 | 316.52 | 3,820,044 | -3.50(-1.09%) |
Mar 18, 2021 | 322.55 | 328.16 | 319.09 | 320.02 | 4,038,965 | +2.81(+0.88%) |
Mar 17, 2021 | 316.91 | 319.13 | 313.03 | 317.21 | 2,947,819 | +2.98(+0.95%) |
Mar 16, 2021 | 317.52 | 319.01 | 310.59 | 314.24 | 2,536,229 | -3.99(-1.25%) |
Mar 15, 2021 | 321.34 | 324.08 | 314.50 | 318.23 | 2,476,240 | -2.54(-0.79%) |
Mar 12, 2021 | 317.46 | 321.86 | 316.01 | 320.76 | 2,649,748 | +6.17(+1.96%) |
Mar 11, 2021 | 311.43 | 317.26 | 309.41 | 314.59 | 2,996,741 | +0.07(+0.02%) |
Mar 10, 2021 | 305.11 | 314.87 | 304.87 | 314.52 | 3,426,548 | +10.51(+3.46%) |
Mar 09, 2021 | 302.20 | 309.34 | 299.39 | 304.01 | 3,551,400 | -3.31(-1.08%) |
Mar 08, 2021 | 304.72 | 310.45 | 302.64 | 307.32 | 3,257,887 | +6.27(+2.08%) |
Mar 05, 2021 | 308.60 | 308.60 | 291.02 | 301.05 | 4,067,326 | -1.77(-0.58%) |
Mar 04, 2021 | 306.35 | 312.44 | 297.88 | 302.81 | 3,961,433 | -4.73(-1.54%) |
Mar 03, 2021 | 306.85 | 312.75 | 306.46 | 307.54 | 3,919,381 | +3.21(+1.05%) |
Mar 02, 2021 | 303.47 | 309.16 | 303.02 | 304.33 | 3,098,819 | +0.94(+0.31%) |
Mar 01, 2021 | 298.87 | 304.42 | 297.31 | 303.39 | 3,203,357 | +10.75(+3.67%) |
Feb 26, 2021 | 298.40 | 301.07 | 292.24 | 292.64 | 4,074,460 | -7.59(-2.53%) |
Feb 25, 2021 | 305.33 | 307.60 | 298.88 | 300.23 | 4,504,810 | -2.64(-0.87%) |
Feb 24, 2021 | 293.27 | 303.17 | 293.21 | 302.87 | 4,273,398 | +10.47(+3.58%) |
Feb 23, 2021 | 291.16 | 293.12 | 284.49 | 292.40 | 3,211,437 | +2.14(+0.74%) |
Feb 22, 2021 | 286.71 | 293.63 | 285.98 | 290.25 | 3,450,288 | +1.14(+0.40%) |
Feb 19, 2021 | 284.17 | 290.17 | 284.17 | 289.11 | 3,001,641 | +5.24(+1.85%) |
Feb 18, 2021 | 283.25 | 288.08 | 281.74 | 283.87 | 2,285,322 | -2.60(-0.91%) |
Feb 17, 2021 | 283.99 | 288.52 | 282.82 | 286.47 | 2,689,690 | +0.71(+0.25%) |
Feb 16, 2021 | 283.96 | 286.63 | 283.25 | 285.75 | 3,046,548 | +5.17(+1.84%) |
Feb 12, 2021 | 276.62 | 280.94 | 276.42 | 280.59 | 2,158,518 | +3.66(+1.32%) |
Feb 11, 2021 | 278.44 | 279.39 | 274.04 | 276.93 | 2,357,274 | -1.80(-0.64%) |
Feb 10, 2021 | 274.80 | 279.54 | 272.74 | 278.72 | 3,507,293 | +3.50(+1.27%) |
Feb 09, 2021 | 274.43 | 277.04 | 272.69 | 275.22 | 2,261,166 | +0.28(+0.10%) |
Feb 08, 2021 | 270.22 | 275.62 | 269.76 | 274.94 | 3,082,207 | +6.09(+2.27%) |
Feb 05, 2021 | 270.22 | 272.27 | 267.65 | 268.85 | 3,207,537 | -0.23(-0.09%) |
Feb 04, 2021 | 265.64 | 270.98 | 265.20 | 269.07 | 3,268,935 | +4.76(+1.80%) |
Feb 03, 2021 | 262.53 | 265.47 | 261.22 | 264.31 | 2,959,892 | +1.45(+0.55%) |
Feb 02, 2021 | 254.94 | 264.04 | 254.65 | 262.86 | 5,667,375 | +11.21(+4.46%) |