Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 337.23 | 343.16 | 336.05 | 341.45 | 78,786,928 | +1.01(+0.30%) |
Feb 25, 2022 | 336.04 | 340.64 | 334.76 | 340.44 | 80,077,712 | +5.14(+1.53%) |
Feb 24, 2022 | 313.92 | 335.78 | 313.58 | 335.30 | 132,025,368 | +10.96(+3.38%) |
Feb 23, 2022 | 336.05 | 336.90 | 324.02 | 324.34 | 87,343,368 | -7.54(-2.27%) |
Feb 22, 2022 | 333.27 | 338.73 | 329.19 | 331.88 | 86,956,848 | -3.72(-1.11%) |
Feb 18, 2022 | 335.59 | 0 | -9.41(-2.73%) | |||
Feb 17, 2022 | 347.30 | 348.01 | 339.70 | 345.00 | 62,405,104 | -5.54(-1.58%) |
Feb 16, 2022 | 348.36 | 351.58 | 345.30 | 350.55 | 59,549,536 | -0.09(-0.03%) |
Feb 15, 2022 | 347.46 | 350.87 | 346.39 | 350.63 | 55,994,052 | +8.51(+2.49%) |
Feb 14, 2022 | 341.14 | 345.56 | 338.58 | 342.13 | 81,252,192 | +0.42(+0.12%) |
Feb 11, 2022 | 352.90 | 354.51 | 340.46 | 341.70 | 103,242,168 | -11.19(-3.17%) |
Feb 10, 2022 | 353.97 | 360.83 | 351.14 | 352.90 | 113,764,024 | -8.17(-2.26%) |
Feb 09, 2022 | 358.15 | 361.15 | 356.53 | 361.07 | 56,374,096 | +7.49(+2.12%) |
Feb 08, 2022 | 348.50 | 354.68 | 347.36 | 353.58 | 65,449,496 | +3.93(+1.12%) |
Feb 07, 2022 | 353.09 | 355.48 | 348.38 | 349.65 | 58,798,368 | -1.84(-0.52%) |
Feb 04, 2022 | 348.62 | 355.82 | 346.54 | 351.49 | 87,671,096 | -1.43(-0.41%) |
Feb 03, 2022 | 353.00 | 347.02 | 352.92 | 96,549,328 | -9.88(-2.72%) | |
Feb 02, 2022 | 364.06 | 364.39 | 358.66 | 362.80 | 79,569,696 | +3.66(+1.02%) |
Feb 01, 2022 | 358.81 | 360.89 | 353.60 | 359.15 | 75,288,240 | +1.70(+0.48%) |
Jan 31, 2022 | 347.75 | 358.04 | 357.45 | 95,653,384 | +14.29(+4.16%) | |
Jan 28, 2022 | 337.74 | 346.59 | 332.74 | 343.16 | 109,888,248 | +7.42(+2.21%) |
Jan 27, 2022 | 344.01 | 345.85 | 334.80 | 335.74 | 96,226,120 | -3.51(-1.04%) |
Jan 26, 2022 | 347.46 | 351.37 | 335.52 | 339.25 | 148,053,088 | -0.53(-0.16%) |
Jan 25, 2022 | 341.32 | 344.75 | 336.41 | 339.79 | 124,343,072 | -8.06(-2.32%) |
Jan 24, 2022 | 340.56 | 348.52 | 328.99 | 347.85 | 203,008,384 | +1.59(+0.46%) |
Jan 21, 2022 | 353.92 | 356.59 | 345.98 | 346.26 | 146,534,016 | -7.75(-2.19%) |
Jan 20, 2022 | 364.08 | 368.10 | 354.01 | 354.01 | 89,621,840 | -10.72(-2.94%) |
Jan 19, 2022 | 366.41 | 368.91 | 360.56 | 364.73 | 82,667,952 | -1.14(-0.31%) |
Jan 18, 2022 | 368.27 | 370.42 | 364.06 | 365.87 | 76,688,016 | -3.45(-0.93%) |
Jan 14, 2022 | 369.31 | 0 | -2.52(-0.68%) | |||
Jan 13, 2022 | 382.77 | 383.46 | 370.89 | 371.83 | 78,862,000 | -9.54(-2.50%) |
Jan 12, 2022 | 382.47 | 384.18 | 379.07 | 381.37 | 55,318,520 | +1.82(+0.48%) |
Jan 11, 2022 | 373.51 | 380.03 | 371.40 | 379.55 | 69,306,520 | +5.13(+1.37%) |
Jan 10, 2022 | 369.04 | 374.77 | 363.61 | 374.42 | 93,158,720 | +0.42(+0.11%) |
Jan 07, 2022 | 378.10 | 379.81 | 372.21 | 374.00 | 74,066,016 | -4.09(-1.08%) |
Jan 06, 2022 | 376.52 | 381.37 | 374.26 | 378.09 | 71,726,784 | -0.67(-0.18%) |
Jan 05, 2022 | 388.65 | 389.78 | 378.10 | 378.76 | 76,445,952 | -12.11(-3.10%) |
Jan 04, 2022 | 396.03 | 396.07 | 387.22 | 390.87 | 59,996,080 | -4.61(-1.17%) |
Jan 03, 2022 | 392.89 | 395.78 | 390.76 | 395.48 | 41,180,500 | +3.77(+0.96%) |
Dec 31, 2021 | 393.49 | 394.87 | 391.22 | 391.71 | 35,449,148 | -2.46(-0.62%) |
Dec 30, 2021 | 395.14 | 397.34 | 393.58 | 394.17 | 24,104,512 | -1.18(-0.30%) |
Dec 29, 2021 | 395.55 | 396.83 | 392.95 | 395.35 | 32,611,480 | -0.06(-0.01%) |
Dec 28, 2021 | 398.16 | 398.34 | 394.53 | 395.41 | 33,493,426 | -1.84(-0.46%) |
Dec 27, 2021 | 392.11 | 397.25 | 390.80 | 397.25 | 33,675,632 | +6.46(+1.65%) |
Dec 23, 2021 | 388.23 | 392.25 | 387.93 | 390.80 | 30,059,696 | +2.92(+0.75%) |
Dec 22, 2021 | 382.91 | 388.08 | 382.24 | 387.87 | 37,558,100 | +4.67(+1.22%) |
Dec 21, 2021 | 378.12 | 383.52 | 374.33 | 383.20 | 49,489,764 | +8.39(+2.24%) |
Dec 20, 2021 | 373.71 | 375.61 | 371.65 | 374.82 | 66,190,900 | -3.67(-0.97%) |
Dec 17, 2021 | 376.93 | 382.69 | 375.40 | 378.49 | 83,654,368 | -1.90(-0.50%) |
Dec 16, 2021 | 391.40 | 391.83 | 378.78 | 380.38 | 83,775,304 | -10.04(-2.57%) |
Dec 15, 2021 | 381.47 | 390.79 | 377.47 | 390.42 | 74,695,440 | +8.70(+2.28%) |
Dec 14, 2021 | 380.84 | 386.46 | 375.86 | 381.72 | 76,360,984 | -3.99(-1.03%) |
Dec 13, 2021 | 391.36 | 391.68 | 385.34 | 385.71 | 50,907,040 | -4.66(-1.19%) |
Dec 10, 2021 | 390.00 | 391.62 | 386.80 | 390.38 | 53,779,212 | +3.21(+0.83%) |
Dec 09, 2021 | 391.70 | 393.52 | 386.96 | 387.16 | 50,733,520 | -5.78(-1.47%) |
Dec 08, 2021 | 391.53 | 393.15 | 389.61 | 392.94 | 39,780,228 | +1.75(+0.45%) |
Dec 07, 2021 | 386.47 | 391.98 | 386.43 | 391.19 | 56,935,668 | +11.44(+3.01%) |
Dec 06, 2021 | 377.23 | 381.13 | 372.97 | 379.75 | 68,631,240 | +3.02(+0.80%) |
Dec 03, 2021 | 384.78 | 385.79 | 372.58 | 376.74 | 107,148,728 | -6.67(-1.74%) |
Dec 02, 2021 | 379.36 | 385.20 | 377.93 | 383.40 | 85,607,776 | +2.75(+0.72%) |
Dec 01, 2021 | 391.63 | 393.80 | 380.19 | 380.65 | 79,322,232 | -6.60(-1.70%) |
Nov 30, 2021 | 392.12 | 394.50 | 385.21 | 387.25 | 82,424,216 | -5.77(-1.47%) |
Nov 29, 2021 | 389.28 | 400.84 | 384.10 | 393.02 | 55,285,168 | +8.35(+2.17%) |
Nov 26, 2021 | 389.50 | 392.29 | 383.27 | 384.67 | 52,407,920 | -7.43(-1.90%) |
Nov 24, 2021 | 388.34 | 392.39 | 385.99 | 392.11 | 47,751,220 | +1.26(+0.32%) |
Nov 23, 2021 | 391.47 | 393.55 | 386.36 | 390.85 | 71,288,112 | -6.36(-1.60%) |
Nov 22, 2021 | 398.80 | 401.89 | 392.53 | 397.21 | 62,531,440 | -0.00(-0.00%) |
Nov 19, 2021 | 396.70 | 398.54 | 395.86 | 397.21 | 45,958,644 | +2.16(+0.55%) |
Nov 18, 2021 | 393.06 | 395.55 | 390.86 | 395.05 | 46,412,592 | +3.84(+0.98%) |
Nov 17, 2021 | 391.11 | 393.05 | 390.02 | 391.21 | 29,096,684 | +0.42(+0.11%) |
Nov 16, 2021 | 387.29 | 391.29 | 387.10 | 390.79 | 28,271,502 | +2.76(+0.71%) |
Nov 15, 2021 | 389.30 | 389.63 | 385.55 | 388.02 | 34,178,664 | -0.09(-0.02%) |
Nov 12, 2021 | 385.23 | 388.65 | 383.62 | 388.11 | 35,319,956 | +4.04(+1.05%) |
Nov 11, 2021 | 386.02 | 386.20 | 383.73 | 384.07 | 32,636,240 | -3.35(-0.87%) |
Nov 10, 2021 | 385.92 | 387.43 | 55,254,872 | -1.30(-0.33%) | ||
Nov 09, 2021 | 392.50 | 392.90 | 387.35 | 388.72 | 51,210,964 | -2.69(-0.69%) |
Nov 08, 2021 | 391.92 | 392.95 | 390.77 | 391.42 | 29,634,314 | -0.53(-0.14%) |
Nov 05, 2021 | 393.36 | 394.30 | 390.53 | 391.95 | 44,120,048 | +0.37(+0.10%) |
Nov 04, 2021 | 387.90 | 392.54 | 387.35 | 391.57 | 40,907,276 | +4.96(+1.28%) |
Nov 03, 2021 | 383.05 | 387.04 | 382.00 | 386.62 | 34,244,684 | +4.06(+1.06%) |
Nov 02, 2021 | 380.35 | 383.04 | 380.30 | 382.56 | 25,533,732 | +1.59(+0.42%) |
Nov 01, 2021 | 380.11 | 381.09 | 378.00 | 380.96 | 31,280,896 | +1.30(+0.34%) |
Oct 29, 2021 | 374.70 | 379.83 | 379.67 | 38,007,292 | +1.86(+0.49%) | |
Oct 28, 2021 | 375.58 | 378.06 | 374.80 | 377.81 | 38,557,232 | +4.15(+1.11%) |
Oct 27, 2021 | 373.25 | 376.76 | 372.98 | 373.66 | 46,445,032 | +0.87(+0.23%) |
Oct 26, 2021 | 373.88 | 372.79 | 47,924,392 | +1.17(+0.32%) | ||
Oct 25, 2021 | 369.29 | 372.55 | 371.62 | 33,101,122 | +3.75(+1.02%) | |
Oct 22, 2021 | 369.71 | 370.68 | 366.17 | 367.88 | 36,891,440 | -3.10(-0.83%) |
Oct 21, 2021 | 367.92 | 371.17 | 367.61 | 370.97 | 25,802,966 | +2.25(+0.61%) |
Oct 20, 2021 | 369.67 | 370.28 | 367.23 | 368.72 | 31,877,656 | -0.48(-0.13%) |
Oct 19, 2021 | 367.51 | 369.25 | 366.48 | 369.20 | 29,524,348 | +2.77(+0.76%) |
Oct 18, 2021 | 361.48 | 366.65 | 360.87 | 366.43 | 35,023,836 | +3.65(+1.01%) |
Oct 15, 2021 | 361.74 | 362.90 | 360.70 | 362.78 | 41,105,844 | +2.27(+0.63%) |
Oct 14, 2021 | 357.62 | 360.73 | 356.95 | 360.51 | 44,118,076 | +6.52(+1.84%) |
Oct 13, 2021 | 353.51 | 354.67 | 351.46 | 353.99 | 40,738,804 | +2.74(+0.78%) |
Oct 12, 2021 | 353.88 | 354.32 | 350.53 | 351.25 | 44,599,708 | -1.16(-0.33%) |
Oct 11, 2021 | 353.58 | 357.14 | 352.32 | 352.41 | 35,396,908 | -2.72(-0.77%) |
Oct 08, 2021 | 358.00 | 358.24 | 354.59 | 355.13 | 42,532,056 | -1.73(-0.49%) |
Oct 07, 2021 | 356.75 | 359.59 | 356.20 | 356.86 | 40,034,896 | +3.20(+0.90%) |
Oct 06, 2021 | 348.17 | 353.94 | 347.26 | 353.67 | 57,666,532 | +2.25(+0.64%) |
Oct 05, 2021 | 347.81 | 353.69 | 347.58 | 351.42 | 47,946,644 | +4.68(+1.35%) |
Oct 04, 2021 | 352.54 | 352.87 | 344.48 | 346.74 | 78,015,624 | -7.43(-2.10%) |
Oct 01, 2021 | 352.62 | 355.22 | 348.47 | 354.17 | 57,332,208 | +2.48(+0.70%) |
Sep 30, 2021 | 354.95 | 356.63 | 351.14 | 351.69 | 62,355,400 | -1.59(-0.45%) |
Sep 29, 2021 | 355.14 | 357.31 | 352.65 | 353.29 | 58,981,340 | -0.58(-0.16%) |
Sep 28, 2021 | 359.57 | 364.12 | 353.35 | 353.87 | 99,272,688 | -10.34(-2.84%) |
Sep 27, 2021 | 364.02 | 365.06 | 361.59 | 364.21 | 44,038,092 | -2.89(-0.79%) |
Sep 24, 2021 | 364.46 | 367.52 | 364.09 | 367.10 | 36,668,704 | +0.34(+0.09%) |
Sep 23, 2021 | 364.57 | 367.80 | 363.92 | 366.76 | 46,224,312 | +3.35(+0.92%) |
Sep 22, 2021 | 360.96 | 364.88 | 359.85 | 363.40 | 47,729,908 | +3.36(+0.93%) |
Sep 21, 2021 | 361.45 | 362.66 | 358.90 | 360.04 | 42,595,204 | +0.39(+0.11%) |
Sep 20, 2021 | 361.33 | 363.09 | 354.91 | 359.65 | 77,375,304 | -7.54(-2.05%) |
Sep 17, 2021 | 371.10 | 371.15 | 366.13 | 367.19 | 62,014,644 | -4.40(-1.18%) |
Sep 16, 2021 | 369.98 | 372.17 | 368.03 | 371.58 | 35,804,356 | +0.30(+0.08%) |
Sep 15, 2021 | 369.05 | 371.68 | 366.73 | 371.28 | 34,701,744 | +2.69(+0.73%) |
Sep 14, 2021 | 371.14 | 371.88 | 367.63 | 368.59 | 42,511,108 | -1.05(-0.28%) |
Sep 13, 2021 | 372.25 | 372.69 | 367.57 | 369.64 | 49,609,348 | -0.19(-0.05%) |
Sep 10, 2021 | 374.45 | 375.18 | 369.56 | 369.83 | 40,977,828 | -2.90(-0.78%) |
Sep 09, 2021 | 374.24 | 375.36 | 372.49 | 372.73 | 29,905,616 | -1.29(-0.34%) |
Sep 08, 2021 | 375.14 | 375.14 | 371.72 | 374.01 | 33,512,712 | -1.31(-0.35%) |
Sep 07, 2021 | 374.89 | 375.97 | 373.73 | 375.32 | 24,394,560 | +0.53(+0.14%) |
Sep 03, 2021 | 372.48 | 375.19 | 372.46 | 374.79 | 25,070,806 | +1.15(+0.31%) |
Sep 02, 2021 | 375.18 | 375.51 | 372.41 | 373.64 | 25,940,100 | -0.18(-0.05%) |
Sep 01, 2021 | 374.27 | 375.91 | 373.61 | 373.81 | 28,621,392 | +0.57(+0.15%) |
Aug 31, 2021 | 373.75 | 373.78 | 371.63 | 373.25 | 30,136,366 | -0.25(-0.07%) |
Aug 30, 2021 | 370.15 | 373.99 | 370.14 | 373.50 | 27,740,852 | +4.14(+1.12%) |
Aug 27, 2021 | 366.44 | 369.87 | 365.95 | 369.36 | 27,595,286 | +3.56(+0.97%) |
Aug 26, 2021 | 367.27 | 367.96 | 365.36 | 365.80 | 29,635,626 | -2.34(-0.64%) |
Aug 25, 2021 | 367.97 | 368.72 | 367.21 | 368.14 | 20,788,446 | +0.42(+0.12%) |
Aug 24, 2021 | 367.19 | 368.32 | 366.72 | 367.71 | 22,107,142 | +1.12(+0.31%) |
Aug 23, 2021 | 362.24 | 367.29 | 362.23 | 366.60 | 34,625,612 | +5.42(+1.50%) |
Aug 20, 2021 | 358.57 | 361.60 | 358.26 | 361.17 | 40,201,040 | +3.68(+1.03%) |
Aug 19, 2021 | 353.82 | 359.18 | 353.56 | 357.49 | 49,325,736 | +1.72(+0.48%) |
Aug 18, 2021 | 358.69 | 360.10 | 355.43 | 355.77 | 39,193,648 | -3.46(-0.96%) |
Aug 17, 2021 | 359.64 | 360.62 | 356.77 | 359.23 | 45,789,100 | -3.19(-0.88%) |
Aug 16, 2021 | 361.13 | 362.46 | 357.25 | 362.42 | 35,635,036 | +0.16(+0.04%) |
Aug 13, 2021 | 361.35 | 362.60 | 360.85 | 362.26 | 19,686,232 | +1.27(+0.35%) |
Aug 12, 2021 | 359.19 | 361.36 | 357.82 | 361.00 | 27,100,836 | +1.29(+0.36%) |
Aug 11, 2021 | 361.60 | 362.10 | 358.36 | 359.71 | 34,834,048 | -0.62(-0.17%) |
Aug 10, 2021 | 362.70 | 362.99 | 359.12 | 360.33 | 36,270,812 | -1.85(-0.51%) |
Aug 09, 2021 | 361.97 | 362.71 | 360.86 | 362.18 | 26,420,676 | +0.67(+0.18%) |
Aug 06, 2021 | 361.82 | 362.80 | 360.38 | 361.51 | 33,935,540 | -1.59(-0.44%) |
Aug 05, 2021 | 361.63 | 363.33 | 360.92 | 363.10 | 21,790,938 | +2.29(+0.63%) |
Aug 04, 2021 | 360.25 | 361.77 | 359.13 | 360.81 | 30,091,838 | +0.55(+0.15%) |
Aug 03, 2021 | 358.79 | 360.41 | 355.56 | 360.26 | 36,157,056 | +2.14(+0.60%) |
Aug 02, 2021 | 359.77 | 360.36 | 357.40 | 358.12 | 27,773,296 | -0.01(-0.00%) |
Jul 30, 2021 | 356.00 | 358.68 | 355.97 | 358.13 | 37,145,360 | -1.85(-0.51%) |
Jul 29, 2021 | 358.76 | 361.14 | 358.76 | 359.98 | 26,022,154 | +0.65(+0.18%) |
Jul 28, 2021 | 359.10 | 360.92 | 356.78 | 359.33 | 42,801,688 | +1.38(+0.38%) |
Jul 27, 2021 | 361.67 | 361.67 | 353.76 | 357.95 | 58,888,260 | -3.99(-1.10%) |
Jul 26, 2021 | 360.96 | 362.33 | 360.08 | 361.94 | 28,931,142 | +0.29(+0.08%) |
Jul 23, 2021 | 358.82 | 361.94 | 357.45 | 361.65 | 32,539,234 | +4.17(+1.17%) |
Jul 22, 2021 | 355.34 | 357.49 | 355.34 | 357.48 | 30,746,570 | +2.35(+0.66%) |
Jul 21, 2021 | 351.98 | 355.13 | 351.75 | 355.13 | 30,835,852 | +2.72(+0.77%) |
Jul 20, 2021 | 349.31 | 353.88 | 347.51 | 352.41 | 42,922,312 | +4.05(+1.16%) |
Jul 19, 2021 | 347.76 | 348.87 | 345.78 | 348.37 | 65,513,040 | -2.88(-0.82%) |
Jul 16, 2021 | 354.98 | 355.97 | 350.89 | 351.24 | 48,117,448 | -2.87(-0.81%) |
Jul 15, 2021 | 356.53 | 356.73 | 352.09 | 354.11 | 54,332,220 | -2.51(-0.71%) |
Jul 14, 2021 | 358.35 | 358.99 | 355.78 | 356.63 | 35,930,280 | +0.65(+0.18%) |
Jul 13, 2021 | 355.60 | 358.97 | 355.11 | 355.98 | 40,352,948 | +0.00(+0.00%) |
Jul 12, 2021 | 356.01 | 356.44 | 354.42 | 355.98 | 26,153,202 | +1.38(+0.39%) |
Jul 09, 2021 | 351.80 | 355.06 | 351.21 | 354.59 | 35,821,364 | +2.20(+0.62%) |
Jul 08, 2021 | 349.42 | 353.26 | 348.12 | 352.39 | 51,748,508 | -2.14(-0.60%) |
Jul 07, 2021 | 356.01 | 356.31 | 352.56 | 354.53 | 35,872,540 | +0.75(+0.21%) |
Jul 06, 2021 | 352.87 | 354.07 | 350.15 | 353.79 | 39,495,532 | +1.52(+0.43%) |
Jul 02, 2021 | 350.18 | 352.59 | 349.95 | 352.26 | 33,518,976 | +4.00(+1.15%) |
Jul 01, 2021 | 347.78 | 348.78 | 346.41 | 348.27 | 29,806,636 | +0.14(+0.04%) |
Jun 30, 2021 | 348.52 | 348.92 | 347.54 | 348.13 | 33,121,408 | -0.55(-0.16%) |
Jun 29, 2021 | 347.25 | 348.71 | 346.40 | 348.68 | 29,859,938 | +1.26(+0.36%) |
Jun 28, 2021 | 344.54 | 347.56 | 344.49 | 347.42 | 39,806,360 | +4.16(+1.21%) |
Jun 25, 2021 | 344.24 | 344.49 | 342.64 | 343.26 | 29,201,894 | -0.41(-0.12%) |
Jun 24, 2021 | 343.51 | 345.21 | 342.96 | 343.67 | 33,139,708 | +2.11(+0.62%) |
Jun 23, 2021 | 341.33 | 342.72 | 340.71 | 341.56 | 27,648,652 | +0.17(+0.05%) |
Jun 22, 2021 | 338.03 | 341.84 | 337.73 | 341.39 | 29,430,506 | +3.15(+0.93%) |
Jun 21, 2021 | 336.34 | 338.56 | 334.10 | 338.24 | 33,521,222 | +2.09(+0.62%) |
Jun 18, 2021 | 337.13 | 338.29 | 335.39 | 336.15 | 56,635,176 | -2.66(-0.78%) |
Jun 17, 2021 | 333.54 | 339.83 | 333.49 | 338.81 | 60,789,868 | +4.15(+1.24%) |
Jun 16, 2021 | 336.26 | 337.34 | 331.07 | 334.66 | 56,371,916 | -1.17(-0.35%) |
Jun 15, 2021 | 337.64 | 337.95 | 335.06 | 335.83 | 36,596,820 | -2.17(-0.64%) |
Jun 14, 2021 | 335.22 | 338.00 | 334.02 | 337.99 | 28,319,570 | +3.21(+0.96%) |
Jun 11, 2021 | 333.92 | 334.80 | 333.26 | 334.79 | 21,632,052 | +0.87(+0.26%) |
Jun 10, 2021 | 330.81 | 334.02 | 330.36 | 333.91 | 34,316,228 | +3.44(+1.04%) |
Jun 09, 2021 | 331.77 | 332.56 | 330.28 | 330.47 | 21,862,512 | +0.08(+0.02%) |
Jun 08, 2021 | 331.99 | 332.87 | 328.69 | 330.39 | 27,789,394 | +0.16(+0.05%) |
Jun 07, 2021 | 328.71 | 330.29 | 328.02 | 330.23 | 33,170,624 | +0.98(+0.30%) |
Jun 04, 2021 | 325.57 | 329.70 | 325.50 | 329.25 | 39,486,996 | +5.49(+1.70%) |
Jun 03, 2021 | 324.30 | 325.58 | 322.07 | 323.76 | 37,707,076 | -3.39(-1.04%) |
Jun 02, 2021 | 326.95 | 328.02 | 325.42 | 327.15 | 22,437,220 | +0.63(+0.19%) |
Jun 01, 2021 | 328.96 | 329.43 | 325.16 | 326.52 | 31,707,762 | -1.09(-0.33%) |
May 28, 2021 | 327.80 | 329.22 | 327.29 | 327.61 | 30,504,398 | +1.03(+0.32%) |
May 27, 2021 | 327.36 | 328.21 | 326.38 | 326.58 | 28,366,050 | -1.17(-0.36%) |
May 26, 2021 | 327.35 | 328.28 | 326.65 | 327.75 | 25,876,488 | +1.08(+0.33%) |
May 25, 2021 | 327.75 | 328.48 | 325.50 | 326.67 | 31,849,700 | +0.45(+0.14%) |
May 24, 2021 | 323.14 | 327.36 | 320.72 | 326.22 | 33,040,450 | +5.41(+1.69%) |
May 21, 2021 | 324.18 | 324.60 | 320.46 | 320.81 | 51,691,240 | -1.80(-0.56%) |
May 20, 2021 | 317.99 | 323.47 | 317.76 | 322.61 | 47,272,312 | +6.12(+1.93%) |
May 19, 2021 | 310.67 | 316.79 | 310.32 | 316.49 | 67,511,768 | +0.36(+0.11%) |
May 18, 2021 | 319.24 | 320.47 | 315.86 | 316.13 | 37,123,228 | -2.15(-0.67%) |
May 17, 2021 | 318.49 | 320.20 | 315.37 | 318.27 | 40,076,844 | -1.94(-0.61%) |
May 14, 2021 | 316.50 | 321.14 | 315.99 | 320.22 | 45,225,816 | +6.92(+2.21%) |
May 13, 2021 | 313.87 | 316.30 | 310.91 | 313.30 | 71,099,392 | +2.40(+0.77%) |
May 12, 2021 | 314.17 | 316.52 | 310.02 | 310.90 | 92,861,992 | -8.26(-2.59%) |
May 11, 2021 | 313.65 | 319.96 | 312.99 | 319.16 | 73,295,792 | -0.44(-0.14%) |
May 10, 2021 | 326.49 | 326.66 | 319.39 | 319.60 | 61,804,076 | -8.28(-2.53%) |
May 07, 2021 | 328.05 | 330.28 | 325.42 | 327.88 | 54,352,464 | +2.64(+0.81%) |
May 06, 2021 | 322.54 | 325.40 | 320.28 | 325.24 | 47,715,944 | +2.43(+0.75%) |
May 05, 2021 | 325.97 | 326.84 | 322.02 | 322.81 | 47,042,260 | -1.09(-0.34%) |
May 04, 2021 | 327.25 | 327.57 | 320.04 | 323.90 | 66,325,616 | -5.94(-1.80%) |
May 03, 2021 | 332.81 | 333.57 | 329.38 | 329.83 | 30,260,256 | -1.77(-0.53%) |
Apr 30, 2021 | 331.31 | 333.82 | 330.68 | 331.60 | 39,001,052 | -2.19(-0.66%) |
Apr 29, 2021 | 335.89 | 336.32 | 330.53 | 333.79 | 38,347,892 | +1.20(+0.36%) |
Apr 28, 2021 | 333.38 | 334.40 | 331.93 | 332.59 | 34,234,596 | -1.13(-0.34%) |
Apr 27, 2021 | 335.46 | 335.68 | 332.75 | 333.72 | 33,785,748 | -1.56(-0.46%) |
Apr 26, 2021 | 333.25 | 335.45 | 332.49 | 335.28 | 31,360,514 | +2.28(+0.68%) |
Apr 23, 2021 | 329.50 | 334.32 | 329.50 | 333.00 | 37,116,916 | +4.14(+1.26%) |
Apr 22, 2021 | 332.48 | 333.47 | 327.69 | 328.86 | 46,771,204 | -4.01(-1.21%) |
Apr 21, 2021 | 328.75 | 333.06 | 327.65 | 332.87 | 37,167,304 | +2.83(+0.86%) |
Apr 20, 2021 | 331.80 | 333.10 | 328.06 | 330.05 | 38,710,956 | -2.42(-0.73%) |
Apr 19, 2021 | 333.95 | 335.12 | 330.53 | 332.47 | 35,144,032 | -3.07(-0.91%) |
Apr 16, 2021 | 335.68 | 335.76 | 333.65 | 335.54 | 41,647,812 | +0.39(+0.12%) |
Apr 15, 2021 | 333.05 | 335.54 | 329.86 | 335.15 | 36,987,984 | +5.00(+1.52%) |
Apr 14, 2021 | 334.40 | 334.53 | 329.32 | 330.14 | 43,312,752 | -4.01(-1.20%) |
Apr 13, 2021 | 331.84 | 334.63 | 331.63 | 334.16 | 30,887,478 | +3.86(+1.17%) |
Apr 12, 2021 | 329.68 | 330.72 | 328.40 | 330.30 | 26,287,566 | -0.43(-0.13%) |
Apr 09, 2021 | 327.37 | 330.94 | 326.62 | 330.73 | 37,371,632 | +1.99(+0.61%) |
Apr 08, 2021 | 328.23 | 328.93 | 327.43 | 328.74 | 30,217,688 | +3.39(+1.04%) |
Apr 07, 2021 | 324.08 | 326.19 | 323.14 | 325.35 | 32,587,574 | +0.79(+0.24%) |
Apr 06, 2021 | 324.48 | 326.54 | 323.78 | 324.56 | 34,131,904 | -0.23(-0.07%) |
Apr 05, 2021 | 320.94 | 325.56 | 318.50 | 324.79 | 42,939,052 | +6.36(+2.00%) |
Apr 01, 2021 | 316.96 | 318.57 | 316.70 | 318.43 | 56,759,120 | +5.34(+1.70%) |
Mar 31, 2021 | 310.18 | 314.67 | 309.84 | 313.09 | 56,004,524 | +4.72(+1.53%) |
Mar 30, 2021 | 307.95 | 308.95 | 305.65 | 308.38 | 45,447,140 | -1.56(-0.50%) |
Mar 29, 2021 | 309.48 | 311.00 | 306.56 | 309.94 | 55,609,148 | -0.09(-0.03%) |
Mar 26, 2021 | 305.23 | 310.35 | 303.81 | 310.02 | 64,744,148 | +4.58(+1.50%) |
Mar 25, 2021 | 304.11 | 306.97 | 301.58 | 305.44 | 80,136,520 | -0.53(-0.17%) |
Mar 24, 2021 | 312.60 | 312.64 | 305.82 | 305.97 | 65,987,600 | -5.25(-1.69%) |
Mar 23, 2021 | 313.68 | 315.02 | 310.40 | 311.22 | 54,463,028 | -1.36(-0.44%) |
Mar 22, 2021 | 309.25 | 314.67 | 309.25 | 312.58 | 57,198,436 | +5.75(+1.88%) |
Mar 19, 2021 | 305.59 | 308.39 | 303.42 | 306.83 | 80,059,400 | +1.08(+0.35%) |
Mar 18, 2021 | 310.49 | 311.48 | 305.29 | 305.75 | 84,559,168 | -9.66(-3.06%) |
Mar 17, 2021 | 311.05 | 317.32 | 309.32 | 315.41 | 79,769,208 | +1.29(+0.41%) |
Mar 16, 2021 | 314.62 | 317.67 | 312.67 | 314.12 | 56,009,232 | +1.71(+0.55%) |
Mar 15, 2021 | 309.43 | 312.57 | 307.77 | 312.41 | 43,934,520 | +3.30(+1.07%) |
Mar 12, 2021 | 307.54 | 311.82 | 305.12 | 309.10 | 70,741,040 | -2.53(-0.81%) |
Mar 11, 2021 | 309.41 | 313.42 | 308.51 | 311.63 | 54,342,656 | +7.01(+2.30%) |
Mar 10, 2021 | 309.79 | 310.09 | 303.92 | 304.62 | 78,122,400 | -0.87(-0.29%) |
Mar 09, 2021 | 301.27 | 307.41 | 300.74 | 305.49 | 81,754,528 | +11.59(+3.94%) |
Mar 08, 2021 | 301.91 | 303.81 | 293.48 | 293.90 | 89,981,520 | -8.56(-2.83%) |
Mar 05, 2021 | 300.62 | 303.37 | 291.46 | 302.46 | 124,022,760 | +4.49(+1.51%) |
Mar 04, 2021 | 302.56 | 305.75 | 294.06 | 297.97 | 141,419,408 | -4.96(-1.64%) |
Mar 03, 2021 | 310.88 | 311.83 | 302.87 | 302.93 | 87,403,344 | -9.05(-2.90%) |
Mar 02, 2021 | 317.72 | 317.80 | 311.73 | 311.98 | 49,153,936 | -5.09(-1.60%) |