Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 400.01 | 401.52 | 397.14 | 397.65 | 785,940 | -3.70(-0.92%) |
Dec 30, 2021 | 400.73 | 405.23 | 400.27 | 401.35 | 508,402 | +0.95(+0.24%) |
Dec 29, 2021 | 400.86 | 402.18 | 396.36 | 400.40 | 664,470 | -0.56(-0.14%) |
Dec 28, 2021 | 406.74 | 407.31 | 399.69 | 400.96 | 620,738 | -4.23(-1.04%) |
Dec 27, 2021 | 401.62 | 405.21 | 401.06 | 405.19 | 868,013 | +5.12(+1.28%) |
Dec 23, 2021 | 397.62 | 401.51 | 395.94 | 400.07 | 452,959 | +2.64(+0.66%) |
Dec 22, 2021 | 394.40 | 397.81 | 392.17 | 397.43 | 590,321 | +2.30(+0.58%) |
Dec 21, 2021 | 387.01 | 395.62 | 383.49 | 395.13 | 1,256,205 | +10.61(+2.76%) |
Dec 20, 2021 | 383.88 | 387.84 | 382.50 | 384.52 | 1,371,576 | -6.20(-1.59%) |
Dec 17, 2021 | 384.55 | 392.24 | 380.70 | 390.72 | 3,012,382 | +1.71(+0.44%) |
Dec 16, 2021 | 399.84 | 400.81 | 385.99 | 389.01 | 2,504,077 | -12.62(-3.14%) |
Dec 15, 2021 | 392.33 | 402.36 | 388.41 | 401.63 | 2,312,600 | +9.86(+2.52%) |
Dec 14, 2021 | 396.23 | 397.81 | 385.91 | 391.77 | 2,200,838 | -13.34(-3.29%) |
Dec 13, 2021 | 407.15 | 410.98 | 402.64 | 405.11 | 1,788,280 | -0.93(-0.23%) |
Dec 10, 2021 | 405.95 | 411.40 | 403.33 | 406.04 | 1,688,988 | +5.59(+1.39%) |
Dec 09, 2021 | 409.48 | 411.54 | 399.13 | 400.45 | 1,954,817 | -9.30(-2.27%) |
Dec 08, 2021 | 405.58 | 410.05 | 400.69 | 409.75 | 1,540,860 | +3.91(+0.96%) |
Dec 07, 2021 | 399.70 | 407.76 | 399.70 | 405.84 | 2,116,301 | +14.91(+3.81%) |
Dec 06, 2021 | 389.13 | 391.68 | 381.16 | 390.93 | 1,761,605 | +0.49(+0.13%) |
Dec 03, 2021 | 401.52 | 402.13 | 382.50 | 390.44 | 3,111,126 | -13.61(-3.37%) |
Dec 02, 2021 | 398.30 | 406.27 | 397.00 | 404.05 | 2,182,889 | +6.81(+1.71%) |
Dec 01, 2021 | 418.00 | 418.51 | 395.90 | 397.24 | 2,902,972 | -17.66(-4.26%) |
Nov 30, 2021 | 424.28 | 428.06 | 413.26 | 414.90 | 3,323,388 | -11.64(-2.73%) |
Nov 29, 2021 | 420.91 | 428.33 | 418.07 | 426.54 | 2,410,025 | +8.35(+2.00%) |
Nov 26, 2021 | 420.78 | 425.94 | 416.31 | 418.19 | 1,564,157 | -4.05(-0.96%) |
Nov 24, 2021 | 414.71 | 422.45 | 411.68 | 422.24 | 2,225,748 | +1.93(+0.46%) |
Nov 23, 2021 | 422.34 | 425.63 | 413.40 | 420.31 | 2,825,163 | -6.64(-1.56%) |
Nov 22, 2021 | 440.15 | 440.15 | 425.30 | 426.95 | 1,687,098 | -12.41(-2.82%) |
Nov 19, 2021 | 444.05 | 446.54 | 439.28 | 439.36 | 1,010,252 | +1.42(+0.32%) |
Nov 18, 2021 | 442.77 | 438.28 | 437.74 | 437.94 | 887,370 | -4.06(-0.92%) |
Nov 17, 2021 | 445.94 | 446.59 | 441.59 | 442.00 | 419,001 | -3.78(-0.85%) |
Nov 16, 2021 | 440.40 | 445.90 | 439.52 | 445.78 | 614,841 | +5.02(+1.14%) |
Nov 15, 2021 | 444.09 | 444.09 | 438.14 | 440.76 | 446,429 | -2.39(-0.54%) |
Nov 12, 2021 | 438.60 | 443.20 | 437.80 | 443.15 | 591,054 | +7.29(+1.67%) |
Nov 11, 2021 | 437.09 | 439.26 | 435.63 | 435.86 | 721,524 | +2.08(+0.48%) |
Nov 10, 2021 | 443.59 | 433.78 | 1,251,425 | -12.74(-2.85%) | ||
Nov 09, 2021 | 446.78 | 448.79 | 442.77 | 446.52 | 894,758 | +1.67(+0.38%) |
Nov 08, 2021 | 440.80 | 445.79 | 440.36 | 444.85 | 857,532 | +5.84(+1.33%) |
Nov 05, 2021 | 445.10 | 446.09 | 436.19 | 439.01 | 859,959 | -3.40(-0.77%) |
Nov 04, 2021 | 439.28 | 444.14 | 438.34 | 442.41 | 765,744 | +4.46(+1.02%) |
Nov 03, 2021 | 438.00 | 438.67 | 432.60 | 437.95 | 580,862 | -1.08(-0.25%) |
Nov 02, 2021 | 438.89 | 439.85 | 436.40 | 439.03 | 541,760 | +0.94(+0.21%) |
Nov 01, 2021 | 440.59 | 439.06 | 435.62 | 438.09 | 579,113 | -0.97(-0.22%) |
Oct 29, 2021 | 433.49 | 439.46 | 433.09 | 439.06 | 716,595 | +3.42(+0.79%) |
Oct 28, 2021 | 430.10 | 435.92 | 430.02 | 435.64 | 591,045 | +5.16(+1.20%) |
Oct 27, 2021 | 435.80 | 437.34 | 430.20 | 430.48 | 883,903 | -3.79(-0.87%) |
Oct 26, 2021 | 438.84 | 434.27 | 777,588 | -1.10(-0.25%) | ||
Oct 25, 2021 | 434.58 | 437.29 | 432.07 | 435.37 | 807,403 | +2.17(+0.50%) |
Oct 22, 2021 | 432.41 | 436.06 | 429.89 | 433.20 | 587,216 | -2.70(-0.62%) |
Oct 21, 2021 | 430.61 | 436.12 | 429.58 | 435.90 | 2,242,806 | +4.44(+1.03%) |
Oct 20, 2021 | 433.13 | 435.23 | 429.80 | 431.46 | 633,298 | -0.79(-0.18%) |
Oct 19, 2021 | 430.66 | 433.80 | 429.01 | 432.25 | 1,040,618 | +3.81(+0.89%) |
Oct 18, 2021 | 423.01 | 428.67 | 422.75 | 428.44 | 1,028,913 | +4.72(+1.11%) |
Oct 15, 2021 | 424.09 | 424.55 | 421.93 | 423.72 | 587,415 | +1.08(+0.26%) |
Oct 14, 2021 | 421.28 | 424.18 | 419.75 | 422.64 | 927,606 | +6.56(+1.58%) |
Oct 13, 2021 | 409.39 | 416.24 | 409.39 | 416.08 | 1,311,580 | +8.34(+2.05%) |
Oct 12, 2021 | 406.04 | 410.00 | 404.07 | 407.74 | 630,907 | +4.60(+1.14%) |
Oct 11, 2021 | 403.24 | 408.13 | 401.72 | 403.14 | 578,106 | -0.98(-0.24%) |
Oct 08, 2021 | 411.09 | 411.09 | 403.78 | 404.12 | 616,697 | -2.95(-0.72%) |
Oct 07, 2021 | 406.98 | 410.50 | 404.98 | 407.07 | 810,773 | +5.06(+1.26%) |
Oct 06, 2021 | 395.61 | 402.60 | 394.49 | 402.01 | 982,105 | +2.46(+0.62%) |
Oct 05, 2021 | 394.05 | 401.01 | 394.05 | 399.55 | 1,260,921 | +6.69(+1.70%) |
Oct 04, 2021 | 401.98 | 402.56 | 388.86 | 392.86 | 1,836,372 | -12.16(-3.00%) |
Oct 01, 2021 | 402.20 | 405.99 | 396.49 | 405.02 | 1,054,352 | +5.88(+1.47%) |
Sep 30, 2021 | 401.52 | 403.55 | 398.29 | 399.14 | 822,557 | -0.16(-0.04%) |
Sep 29, 2021 | 402.65 | 404.63 | 398.65 | 399.30 | 1,118,939 | -0.92(-0.23%) |
Sep 28, 2021 | 408.60 | 409.65 | 400.01 | 400.22 | 1,967,859 | -15.06(-3.63%) |
Sep 27, 2021 | 419.91 | 419.91 | 413.10 | 415.28 | 692,986 | -7.10(-1.68%) |
Sep 24, 2021 | 419.63 | 423.03 | 417.88 | 422.38 | 828,634 | +1.35(+0.32%) |
Sep 23, 2021 | 415.56 | 422.22 | 415.56 | 421.03 | 877,573 | +6.71(+1.62%) |
Sep 22, 2021 | 410.08 | 415.65 | 408.21 | 414.32 | 519,809 | +3.80(+0.93%) |
Sep 21, 2021 | 412.74 | 413.50 | 408.64 | 410.52 | 643,098 | +0.80(+0.20%) |
Sep 20, 2021 | 408.11 | 413.71 | 403.98 | 409.72 | 1,091,231 | -7.35(-1.76%) |
Sep 17, 2021 | 420.62 | 420.62 | 414.92 | 417.07 | 1,136,915 | -2.80(-0.67%) |
Sep 16, 2021 | 416.00 | 420.54 | 414.70 | 419.87 | 941,282 | +2.56(+0.61%) |
Sep 15, 2021 | 412.70 | 417.56 | 411.69 | 417.31 | 494,046 | +4.05(+0.98%) |
Sep 14, 2021 | 414.42 | 415.04 | 411.84 | 413.26 | 771,060 | +0.92(+0.22%) |
Sep 13, 2021 | 420.33 | 420.33 | 409.89 | 412.34 | 1,122,950 | -5.27(-1.26%) |
Sep 10, 2021 | 423.05 | 423.05 | 417.17 | 417.61 | 789,564 | -2.58(-0.61%) |
Sep 09, 2021 | 420.31 | 423.31 | 419.93 | 420.19 | 392,903 | -0.71(-0.17%) |
Sep 08, 2021 | 423.59 | 423.65 | 419.06 | 420.90 | 447,051 | -2.69(-0.64%) |
Sep 07, 2021 | 426.74 | 428.53 | 421.96 | 423.59 | 900,980 | -4.58(-1.07%) |
Sep 03, 2021 | 424.74 | 428.90 | 423.46 | 428.17 | 658,238 | +3.97(+0.94%) |
Sep 02, 2021 | 426.27 | 426.55 | 422.42 | 424.20 | 537,374 | -0.42(-0.10%) |
Sep 01, 2021 | 424.79 | 426.83 | 423.39 | 424.62 | 1,152,196 | +1.45(+0.34%) |
Aug 31, 2021 | 424.74 | 424.74 | 421.34 | 423.17 | 766,190 | -2.61(-0.61%) |
Aug 30, 2021 | 425.55 | 426.74 | 423.77 | 425.78 | 1,457,785 | +1.95(+0.46%) |
Aug 27, 2021 | 418.91 | 424.66 | 418.91 | 423.83 | 893,148 | +6.40(+1.53%) |
Aug 26, 2021 | 419.81 | 422.30 | 417.21 | 417.43 | 538,498 | -1.86(-0.44%) |
Aug 25, 2021 | 420.02 | 420.95 | 417.17 | 419.29 | 991,120 | +0.94(+0.22%) |
Aug 24, 2021 | 417.80 | 419.44 | 417.05 | 418.35 | 933,646 | +2.74(+0.66%) |
Aug 23, 2021 | 409.80 | 415.84 | 409.74 | 415.61 | 876,626 | +6.64(+1.62%) |
Aug 20, 2021 | 405.00 | 410.08 | 404.56 | 408.97 | 759,139 | +4.89(+1.21%) |
Aug 19, 2021 | 397.48 | 406.34 | 397.41 | 404.08 | 781,289 | +2.81(+0.70%) |
Aug 18, 2021 | 403.87 | 406.19 | 401.10 | 401.27 | 782,979 | -1.82(-0.45%) |
Aug 17, 2021 | 402.43 | 404.35 | 400.75 | 403.09 | 502,464 | -2.82(-0.69%) |
Aug 16, 2021 | 406.47 | 407.68 | 400.73 | 405.91 | 797,420 | -2.95(-0.72%) |
Aug 13, 2021 | 407.83 | 410.47 | 407.22 | 408.86 | 503,352 | +1.09(+0.27%) |
Aug 12, 2021 | 401.78 | 408.21 | 401.78 | 407.77 | 695,183 | +3.99(+0.99%) |
Aug 11, 2021 | 407.84 | 407.84 | 400.82 | 403.78 | 728,143 | -1.03(-0.25%) |
Aug 10, 2021 | 409.80 | 412.37 | 403.93 | 404.81 | 986,637 | -4.96(-1.21%) |
Aug 09, 2021 | 410.71 | 410.86 | 407.93 | 409.77 | 463,589 | +0.21(+0.05%) |
Aug 06, 2021 | 408.22 | 411.41 | 406.23 | 409.56 | 713,902 | -1.91(-0.46%) |
Aug 05, 2021 | 409.46 | 411.75 | 407.64 | 411.47 | 1,119,037 | +3.69(+0.90%) |
Aug 04, 2021 | 405.00 | 408.88 | 402.99 | 407.78 | 1,900,552 | +4.25(+1.05%) |
Aug 03, 2021 | 404.07 | 405.53 | 399.68 | 403.53 | 385,521 | +0.24(+0.06%) |
Aug 02, 2021 | 406.67 | 406.67 | 399.41 | 403.29 | 467,938 | +0.11(+0.03%) |
Jul 30, 2021 | 401.25 | 405.51 | 401.18 | 403.18 | 251,687 | -1.58(-0.39%) |
Jul 29, 2021 | 405.44 | 408.41 | 403.00 | 404.76 | 340,562 | +0.46(+0.11%) |
Jul 28, 2021 | 403.66 | 406.00 | 400.90 | 404.30 | 587,850 | +3.14(+0.78%) |
Jul 27, 2021 | 406.60 | 406.98 | 395.76 | 401.16 | 780,401 | -5.42(-1.33%) |
Jul 26, 2021 | 406.06 | 407.40 | 403.63 | 406.58 | 358,262 | -1.07(-0.26%) |
Jul 23, 2021 | 405.54 | 408.14 | 404.31 | 407.65 | 524,811 | +5.32(+1.32%) |
Jul 22, 2021 | 399.29 | 402.71 | 398.91 | 402.33 | 599,009 | +5.06(+1.27%) |
Jul 21, 2021 | 393.14 | 397.27 | 391.79 | 397.27 | 836,402 | +3.01(+0.76%) |
Jul 20, 2021 | 388.23 | 396.80 | 386.78 | 394.26 | 1,007,357 | +7.39(+1.91%) |
Jul 19, 2021 | 385.18 | 387.92 | 383.32 | 386.87 | 1,063,442 | -1.83(-0.47%) |
Jul 16, 2021 | 391.68 | 391.74 | 388.31 | 388.70 | 764,773 | +0.82(+0.21%) |
Jul 15, 2021 | 392.34 | 392.65 | 385.97 | 387.88 | 802,859 | -4.78(-1.22%) |
Jul 14, 2021 | 399.02 | 399.02 | 392.38 | 392.66 | 749,966 | -2.83(-0.72%) |
Jul 13, 2021 | 394.20 | 399.33 | 393.97 | 395.49 | 650,082 | -0.21(-0.05%) |
Jul 12, 2021 | 401.06 | 402.09 | 395.00 | 395.70 | 854,337 | -2.86(-0.72%) |
Jul 09, 2021 | 396.87 | 399.21 | 394.01 | 398.56 | 401,491 | +2.51(+0.63%) |
Jul 08, 2021 | 392.14 | 397.94 | 390.85 | 396.05 | 517,670 | -3.64(-0.91%) |
Jul 07, 2021 | 401.90 | 402.77 | 396.98 | 399.69 | 607,297 | +0.09(+0.02%) |
Jul 06, 2021 | 396.40 | 400.94 | 395.72 | 399.60 | 837,406 | +4.22(+1.07%) |
Jul 02, 2021 | 394.64 | 395.94 | 393.07 | 395.38 | 639,100 | +5.11(+1.31%) |
Jul 01, 2021 | 390.66 | 392.23 | 387.49 | 390.27 | 603,068 | +0.23(+0.06%) |
Jun 30, 2021 | 395.10 | 395.10 | 390.04 | 390.04 | 739,148 | -5.09(-1.29%) |
Jun 29, 2021 | 394.27 | 395.51 | 391.61 | 395.13 | 613,484 | +1.80(+0.46%) |
Jun 28, 2021 | 394.82 | 394.82 | 390.54 | 393.33 | 1,077,986 | +4.72(+1.21%) |
Jun 25, 2021 | 388.21 | 389.45 | 385.71 | 388.61 | 1,000,587 | +0.18(+0.05%) |
Jun 24, 2021 | 386.47 | 390.85 | 386.47 | 388.43 | 804,694 | +3.43(+0.89%) |
Jun 23, 2021 | 385.39 | 386.82 | 383.38 | 385.00 | 478,938 | +0.00(+0.00%) |
Jun 22, 2021 | 381.34 | 385.28 | 380.53 | 385.00 | 841,957 | +4.17(+1.09%) |
Jun 21, 2021 | 377.83 | 381.85 | 374.12 | 380.83 | 1,110,160 | +1.46(+0.38%) |
Jun 18, 2021 | 378.00 | 380.76 | 376.47 | 379.37 | 898,584 | +1.23(+0.33%) |
Jun 17, 2021 | 369.23 | 379.42 | 369.23 | 378.14 | 1,764,557 | +6.43(+1.73%) |
Jun 16, 2021 | 374.56 | 375.09 | 366.78 | 371.71 | 1,657,465 | -2.10(-0.56%) |
Jun 15, 2021 | 378.75 | 378.75 | 372.95 | 373.81 | 747,479 | -5.31(-1.40%) |
Jun 14, 2021 | 375.00 | 379.21 | 374.82 | 379.12 | 789,704 | +4.63(+1.24%) |
Jun 11, 2021 | 371.45 | 374.76 | 370.23 | 374.49 | 729,716 | +3.76(+1.01%) |
Jun 10, 2021 | 363.27 | 371.06 | 363.27 | 370.73 | 882,256 | +6.40(+1.76%) |
Jun 09, 2021 | 367.09 | 367.33 | 364.04 | 364.33 | 752,694 | +0.04(+0.01%) |
Jun 08, 2021 | 366.08 | 367.95 | 362.78 | 364.29 | 1,260,470 | +0.83(+0.23%) |
Jun 07, 2021 | 360.66 | 363.69 | 359.14 | 363.46 | 637,672 | +2.86(+0.79%) |
Jun 04, 2021 | 355.10 | 361.25 | 355.10 | 360.60 | 1,162,613 | +7.63(+2.16%) |
Jun 03, 2021 | 353.74 | 355.18 | 350.54 | 352.97 | 777,731 | -4.39(-1.23%) |
Jun 02, 2021 | 357.85 | 359.67 | 355.70 | 357.36 | 422,414 | +0.59(+0.17%) |
Jun 01, 2021 | 361.27 | 361.27 | 354.16 | 356.77 | 826,529 | -2.13(-0.59%) |
May 28, 2021 | 359.83 | 362.30 | 358.75 | 358.90 | 538,921 | +3.07(+0.86%) |
May 27, 2021 | 356.64 | 358.30 | 353.25 | 355.83 | 1,159,843 | -2.50(-0.70%) |
May 26, 2021 | 357.00 | 359.94 | 356.98 | 358.33 | 852,027 | +3.00(+0.84%) |
May 25, 2021 | 355.47 | 357.40 | 354.31 | 355.33 | 746,592 | +0.73(+0.21%) |
May 24, 2021 | 352.47 | 355.63 | 351.68 | 354.60 | 839,954 | +5.74(+1.65%) |
May 21, 2021 | 353.39 | 353.52 | 347.41 | 348.86 | 1,170,461 | -1.21(-0.35%) |
May 20, 2021 | 345.86 | 351.38 | 344.44 | 350.07 | 1,877,690 | +8.07(+2.36%) |
May 19, 2021 | 332.76 | 342.07 | 332.76 | 342.00 | 1,297,595 | +1.63(+0.48%) |
May 18, 2021 | 340.19 | 344.79 | 339.80 | 340.37 | 808,920 | +0.16(+0.05%) |
May 17, 2021 | 339.89 | 341.95 | 336.19 | 340.21 | 1,277,548 | -2.38(-0.69%) |
May 14, 2021 | 337.69 | 343.40 | 336.27 | 342.59 | 1,284,101 | +9.00(+2.70%) |
May 13, 2021 | 336.02 | 339.00 | 330.41 | 333.59 | 1,215,406 | -0.08(-0.02%) |
May 12, 2021 | 336.50 | 339.68 | 332.00 | 333.67 | 1,522,283 | -8.63(-2.52%) |
May 11, 2021 | 330.01 | 343.43 | 330.01 | 342.30 | 2,070,758 | +3.68(+1.09%) |
May 10, 2021 | 346.32 | 346.32 | 338.44 | 338.62 | 1,393,313 | -7.88(-2.27%) |
May 07, 2021 | 349.68 | 351.34 | 345.00 | 346.50 | 1,635,268 | +3.31(+0.96%) |
May 06, 2021 | 343.16 | 343.92 | 338.35 | 343.19 | 1,574,247 | -1.69(-0.49%) |
May 05, 2021 | 349.84 | 352.09 | 343.39 | 344.88 | 1,101,023 | -2.70(-0.78%) |
May 04, 2021 | 352.46 | 352.61 | 342.67 | 347.58 | 2,164,330 | -8.46(-2.38%) |
May 03, 2021 | 360.50 | 362.58 | 355.60 | 356.04 | 1,064,314 | -5.55(-1.53%) |
Apr 30, 2021 | 362.71 | 366.19 | 360.52 | 361.59 | 617,400 | -3.14(-0.86%) |
Apr 29, 2021 | 372.51 | 372.51 | 361.26 | 364.73 | 1,115,112 | -5.21(-1.41%) |
Apr 28, 2021 | 370.24 | 371.58 | 367.13 | 369.94 | 910,728 | -1.13(-0.30%) |
Apr 27, 2021 | 371.90 | 373.19 | 368.75 | 371.07 | 869,728 | -1.54(-0.41%) |
Apr 26, 2021 | 369.79 | 372.81 | 367.14 | 372.61 | 829,769 | +4.15(+1.13%) |
Apr 23, 2021 | 364.10 | 369.17 | 364.10 | 368.46 | 358,500 | +5.31(+1.46%) |
Apr 22, 2021 | 362.91 | 368.00 | 361.18 | 363.15 | 769,962 | -0.54(-0.15%) |
Apr 21, 2021 | 360.25 | 363.96 | 359.47 | 363.69 | 514,221 | +1.48(+0.41%) |
Apr 20, 2021 | 363.91 | 366.49 | 359.99 | 362.21 | 906,064 | -3.82(-1.04%) |
Apr 19, 2021 | 368.27 | 371.40 | 363.88 | 366.03 | 899,966 | -4.89(-1.32%) |
Apr 16, 2021 | 372.94 | 373.02 | 368.83 | 370.92 | 607,100 | -2.59(-0.69%) |
Apr 15, 2021 | 370.80 | 373.65 | 370.04 | 373.51 | 692,439 | +6.77(+1.85%) |
Apr 14, 2021 | 371.81 | 373.89 | 366.08 | 366.74 | 1,559,825 | -3.75(-1.01%) |
Apr 13, 2021 | 366.68 | 371.30 | 365.00 | 370.49 | 966,137 | +5.86(+1.61%) |
Apr 12, 2021 | 363.58 | 365.74 | 360.22 | 364.63 | 674,095 | +0.87(+0.24%) |
Apr 09, 2021 | 357.46 | 363.83 | 357.37 | 363.76 | 662,000 | +2.30(+0.64%) |
Apr 08, 2021 | 358.48 | 362.52 | 358.23 | 361.46 | 1,047,654 | +6.57(+1.85%) |
Apr 07, 2021 | 354.28 | 357.14 | 353.29 | 354.89 | 447,315 | -0.62(-0.17%) |
Apr 06, 2021 | 354.07 | 357.82 | 350.93 | 355.51 | 914,060 | +2.00(+0.57%) |
Apr 05, 2021 | 353.34 | 354.41 | 350.48 | 353.51 | 768,706 | +3.95(+1.13%) |
Apr 01, 2021 | 346.88 | 351.64 | 346.79 | 349.56 | 1,025,600 | +8.14(+2.38%) |
Mar 31, 2021 | 335.10 | 344.05 | 335.10 | 341.42 | 1,569,187 | +7.59(+2.27%) |
Mar 30, 2021 | 331.59 | 334.84 | 329.52 | 333.83 | 1,149,604 | -1.74(-0.52%) |
Mar 29, 2021 | 335.50 | 339.04 | 333.16 | 335.57 | 865,107 | -2.87(-0.85%) |
Mar 26, 2021 | 331.93 | 338.74 | 330.89 | 338.44 | 1,344,800 | +6.88(+2.08%) |
Mar 25, 2021 | 329.61 | 332.63 | 326.67 | 331.56 | 1,940,954 | -1.29(-0.39%) |
Mar 24, 2021 | 343.15 | 343.32 | 332.46 | 332.85 | 2,218,426 | -9.26(-2.71%) |
Mar 23, 2021 | 342.00 | 346.31 | 341.12 | 342.11 | 858,071 | +0.11(+0.03%) |
Mar 22, 2021 | 344.29 | 344.29 | 338.73 | 342.00 | 1,274,207 | +5.01(+1.49%) |
Mar 19, 2021 | 334.01 | 339.04 | 331.94 | 336.99 | 1,087,500 | +3.24(+0.97%) |
Mar 18, 2021 | 341.89 | 341.89 | 332.78 | 333.75 | 1,890,179 | -12.52(-3.62%) |
Mar 17, 2021 | 342.41 | 348.61 | 338.88 | 346.27 | 1,031,304 | -0.55(-0.16%) |
Mar 16, 2021 | 350.17 | 353.06 | 344.83 | 346.82 | 1,386,021 | -1.83(-0.52%) |
Mar 15, 2021 | 345.66 | 348.71 | 342.79 | 348.65 | 704,215 | +2.99(+0.87%) |
Mar 12, 2021 | 343.04 | 345.77 | 339.91 | 345.66 | 861,000 | -3.78(-1.08%) |
Mar 11, 2021 | 348.26 | 350.65 | 343.62 | 349.44 | 1,469,230 | +10.56(+3.12%) |
Mar 10, 2021 | 347.16 | 348.17 | 338.78 | 338.88 | 1,413,914 | -2.31(-0.68%) |
Mar 09, 2021 | 339.02 | 343.14 | 336.77 | 341.19 | 2,391,814 | +14.37(+4.40%) |
Mar 08, 2021 | 336.27 | 340.34 | 326.29 | 326.82 | 1,663,737 | -9.69(-2.88%) |
Mar 05, 2021 | 338.87 | 339.79 | 323.15 | 336.51 | 2,394,900 | +2.52(+0.75%) |
Mar 04, 2021 | 341.86 | 345.38 | 329.64 | 333.99 | 3,567,594 | -9.48(-2.76%) |
Mar 03, 2021 | 356.67 | 357.49 | 342.57 | 343.47 | 2,658,859 | -14.81(-4.13%) |
Mar 02, 2021 | 367.49 | 367.69 | 357.98 | 358.28 | 1,299,769 | -7.13(-1.95%) |
Mar 01, 2021 | 360.18 | 365.74 | 358.34 | 365.41 | 704,939 | +10.81(+3.05%) |
Feb 26, 2021 | 357.01 | 359.31 | 350.14 | 354.60 | 1,600,000 | +0.35(+0.10%) |
Feb 25, 2021 | 365.24 | 368.65 | 352.45 | 354.25 | 1,904,514 | -14.38(-3.90%) |
Feb 24, 2021 | 361.38 | 369.25 | 358.88 | 368.63 | 1,411,662 | +3.52(+0.96%) |
Feb 23, 2021 | 362.12 | 366.51 | 350.94 | 365.11 | 2,087,830 | -3.90(-1.06%) |
Feb 22, 2021 | 375.85 | 377.01 | 368.53 | 369.01 | 1,151,944 | -11.52(-3.03%) |
Feb 19, 2021 | 383.68 | 384.38 | 379.90 | 380.53 | 1,449,400 | +0.55(+0.14%) |
Feb 18, 2021 | 376.06 | 381.51 | 374.42 | 379.98 | 1,508,016 | -1.09(-0.29%) |
Feb 17, 2021 | 382.85 | 383.01 | 375.77 | 381.07 | 783,685 | -3.72(-0.97%) |
Feb 16, 2021 | 386.77 | 389.44 | 382.69 | 384.79 | 880,547 | -1.09(-0.28%) |
Feb 12, 2021 | 380.97 | 385.91 | 380.44 | 385.88 | 377,000 | +2.92(+0.76%) |
Feb 11, 2021 | 383.54 | 384.37 | 379.85 | 382.96 | 689,878 | +2.57(+0.68%) |
Feb 10, 2021 | 384.96 | 384.96 | 376.10 | 380.39 | 694,457 | -0.77(-0.20%) |
Feb 09, 2021 | 376.83 | 382.00 | 376.83 | 381.16 | 366,124 | +3.21(+0.85%) |
Feb 08, 2021 | 378.96 | 381.22 | 376.11 | 377.95 | 573,571 | +0.79(+0.21%) |
Feb 05, 2021 | 373.62 | 377.46 | 372.98 | 377.16 | 986,300 | +6.18(+1.67%) |
Feb 04, 2021 | 365.75 | 370.98 | 365.45 | 370.98 | 363,286 | +5.97(+1.64%) |
Feb 03, 2021 | 368.70 | 368.70 | 363.64 | 365.01 | 585,414 | -1.88(-0.51%) |
Feb 02, 2021 | 359.41 | 367.65 | 359.41 | 366.89 | 945,409 | +9.35(+2.62%) |
Feb 01, 2021 | 353.29 | 358.52 | 350.20 | 357.54 | 951,339 | +8.68(+2.49%) |
Jan 29, 2021 | 351.09 | 353.49 | 345.50 | 348.86 | 1,030,200 | -5.11(-1.44%) |
Jan 28, 2021 | 349.33 | 358.19 | 349.33 | 353.97 | 910,490 | +6.52(+1.88%) |
Jan 27, 2021 | 353.10 | 355.20 | 344.97 | 347.45 | 1,196,936 | -8.27(-2.32%) |
Jan 26, 2021 | 358.03 | 359.09 | 355.21 | 355.72 | 655,454 | -1.99(-0.56%) |
Jan 25, 2021 | 361.13 | 364.70 | 350.86 | 357.71 | 830,940 | -1.12(-0.31%) |
Jan 22, 2021 | 357.27 | 360.47 | 357.27 | 358.83 | 372,500 | +0.41(+0.11%) |
Jan 21, 2021 | 361.28 | 361.44 | 357.46 | 358.42 | 353,351 | -1.30(-0.36%) |
Jan 20, 2021 | 356.97 | 360.52 | 356.12 | 359.72 | 1,136,255 | +6.85(+1.94%) |
Jan 19, 2021 | 350.61 | 353.43 | 348.99 | 352.87 | 383,176 | +4.98(+1.43%) |
Jan 15, 2021 | 349.48 | 353.17 | 346.80 | 347.89 | 654,300 | -1.91(-0.55%) |
Jan 14, 2021 | 352.64 | 354.41 | 349.17 | 349.80 | 741,353 | -1.66(-0.47%) |
Jan 13, 2021 | 351.74 | 354.62 | 349.71 | 351.46 | 757,895 | -0.82(-0.23%) |
Jan 12, 2021 | 353.84 | 353.84 | 348.13 | 352.28 | 823,074 | +0.29(+0.08%) |
Jan 11, 2021 | 351.11 | 354.89 | 347.98 | 351.99 | 575,893 | -3.14(-0.88%) |
Jan 08, 2021 | 351.45 | 355.90 | 350.95 | 355.13 | 590,500 | +5.62(+1.61%) |
Jan 07, 2021 | 342.26 | 350.21 | 342.26 | 349.51 | 1,111,841 | +9.34(+2.75%) |
Jan 06, 2021 | 343.50 | 345.55 | 339.08 | 340.17 | 1,560,145 | -8.35(-2.40%) |
Jan 05, 2021 | 346.42 | 349.04 | 345.69 | 348.52 | 760,890 | +1.35(+0.39%) |