Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 403.24 | 409.55 | 402.36 | 404.46 | 2,006,964 | -0.09(-0.02%) |
Mar 30, 2022 | 402.85 | 413.41 | 402.58 | 404.55 | 1,739,100 | +3.58(+0.89%) |
Mar 29, 2022 | 412.20 | 412.20 | 397.49 | 400.97 | 3,678,486 | -19.12(-4.55%) |
Mar 28, 2022 | 425.31 | 425.31 | 414.99 | 420.09 | 1,705,454 | -3.73(-0.88%) |
Mar 25, 2022 | 419.83 | 424.30 | 415.73 | 423.82 | 1,502,468 | +4.11(+0.98%) |
Mar 24, 2022 | 417.98 | 422.88 | 413.51 | 419.71 | 1,934,021 | +0.68(+0.16%) |
Mar 23, 2022 | 410.90 | 422.41 | 408.38 | 419.03 | 2,710,744 | +3.86(+0.93%) |
Mar 22, 2022 | 412.70 | 423.65 | 410.96 | 415.18 | 2,302,850 | +5.11(+1.25%) |
Mar 21, 2022 | 402.99 | 414.45 | 402.42 | 410.07 | 2,832,124 | +8.88(+2.21%) |
Mar 18, 2022 | 395.86 | 402.92 | 392.39 | 401.19 | 3,029,386 | +6.80(+1.72%) |
Mar 17, 2022 | 373.41 | 395.44 | 372.91 | 394.40 | 2,865,339 | +17.43(+4.62%) |
Mar 16, 2022 | 378.71 | 389.28 | 370.95 | 376.96 | 2,339,128 | -0.26(-0.07%) |
Mar 15, 2022 | 381.13 | 383.57 | 370.69 | 377.23 | 2,263,022 | -5.23(-1.37%) |
Mar 14, 2022 | 381.63 | 387.99 | 375.26 | 382.46 | 2,539,784 | +4.25(+1.12%) |
Mar 11, 2022 | 371.89 | 380.99 | 371.37 | 378.21 | 2,208,187 | +11.00(+3.00%) |
Mar 10, 2022 | 353.95 | 368.62 | 367.21 | 1,820,666 | +9.02(+2.52%) | |
Mar 09, 2022 | 358.56 | 363.14 | 353.70 | 358.19 | 1,796,456 | +3.82(+1.08%) |
Mar 08, 2022 | 363.04 | 377.74 | 353.58 | 354.37 | 3,616,406 | -3.95(-1.10%) |
Mar 07, 2022 | 382.91 | 393.75 | 357.39 | 358.32 | 5,619,013 | -20.46(-5.40%) |
Mar 04, 2022 | 367.90 | 379.47 | 363.67 | 378.78 | 2,496,396 | +7.90(+2.13%) |
Mar 03, 2022 | 367.29 | 374.92 | 364.77 | 370.88 | 3,046,572 | +5.78(+1.58%) |
Mar 02, 2022 | 350.34 | 370.19 | 349.96 | 365.10 | 2,640,218 | +16.83(+4.83%) |
Mar 01, 2022 | 350.67 | 351.40 | 340.46 | 348.27 | 2,948,624 | -1.33(-0.38%) |
Feb 28, 2022 | 337.93 | 351.90 | 335.99 | 349.60 | 3,362,261 | +12.66(+3.76%) |
Feb 25, 2022 | 332.78 | 338.23 | 330.55 | 336.94 | 3,526,706 | +4.10(+1.23%) |
Feb 24, 2022 | 319.55 | 333.84 | 317.29 | 332.84 | 3,707,170 | +5.09(+1.55%) |
Feb 23, 2022 | 344.73 | 345.69 | 327.50 | 327.75 | 3,159,238 | -15.79(-4.60%) |
Feb 22, 2022 | 354.66 | 359.75 | 342.02 | 343.54 | 2,428,555 | -14.88(-4.15%) |
Feb 18, 2022 | 358.42 | 0 | -11.10(-3.00%) | |||
Feb 17, 2022 | 375.34 | 379.37 | 368.13 | 369.52 | 2,644,447 | -9.74(-2.57%) |
Feb 16, 2022 | 380.13 | 382.63 | 374.26 | 379.26 | 2,239,331 | -2.76(-0.72%) |
Feb 15, 2022 | 379.44 | 384.54 | 377.79 | 382.01 | 1,638,330 | +5.96(+1.59%) |
Feb 14, 2022 | 382.70 | 386.18 | 372.84 | 376.05 | 1,853,584 | -5.25(-1.38%) |
Feb 11, 2022 | 382.86 | 388.16 | 376.11 | 381.31 | 2,461,423 | -0.47(-0.12%) |
Feb 10, 2022 | 381.43 | 387.66 | 378.80 | 381.77 | 1,442,911 | -2.19(-0.57%) |
Feb 09, 2022 | 381.14 | 388.06 | 381.14 | 383.96 | 1,678,587 | +20.56(+5.66%) |
Feb 08, 2022 | 365.51 | 380.62 | 365.07 | 363.40 | 2,724,840 | +1.97(+0.55%) |
Feb 07, 2022 | 359.60 | 363.67 | 358.03 | 361.43 | 1,119,802 | +2.63(+0.73%) |
Feb 04, 2022 | 357.49 | 362.00 | 353.02 | 358.80 | 1,135,227 | -1.36(-0.38%) |
Feb 03, 2022 | 360.60 | 366.00 | 359.12 | 360.16 | 920,326 | -3.49(-0.96%) |
Feb 02, 2022 | 367.61 | 368.70 | 356.25 | 363.64 | 1,690,817 | -3.30(-0.90%) |
Feb 01, 2022 | 364.15 | 368.57 | 360.29 | 366.94 | 1,724,996 | +1.44(+0.39%) |
Jan 31, 2022 | 363.18 | 365.89 | 365.51 | 2,256,955 | +2.54(+0.70%) | |
Jan 28, 2022 | 361.35 | 366.23 | 353.99 | 362.97 | 2,162,857 | -2.11(-0.58%) |
Jan 27, 2022 | 364.82 | 371.80 | 359.72 | 365.08 | 2,090,479 | +3.61(+1.00%) |
Jan 26, 2022 | 358.69 | 369.77 | 355.93 | 361.47 | 2,363,695 | +3.90(+1.09%) |
Jan 25, 2022 | 347.81 | 359.02 | 340.65 | 357.56 | 2,585,813 | +4.07(+1.15%) |
Jan 24, 2022 | 346.25 | 354.97 | 336.97 | 353.50 | 2,318,957 | -0.24(-0.07%) |
Jan 21, 2022 | 356.95 | 360.37 | 349.44 | 353.74 | 1,537,819 | -2.62(-0.74%) |
Jan 20, 2022 | 364.73 | 369.10 | 355.29 | 356.36 | 2,073,598 | -8.66(-2.37%) |
Jan 19, 2022 | 376.03 | 376.87 | 363.77 | 365.02 | 1,975,806 | -7.78(-2.09%) |
Jan 18, 2022 | 369.62 | 376.77 | 368.52 | 372.80 | 2,765,576 | +4.22(+1.15%) |
Jan 14, 2022 | 368.57 | 0 | -0.81(-0.22%) | |||
Jan 13, 2022 | 367.72 | 373.08 | 367.62 | 369.38 | 1,364,586 | +4.02(+1.10%) |
Jan 12, 2022 | 371.24 | 372.75 | 361.74 | 365.36 | 1,502,794 | -4.18(-1.13%) |
Jan 11, 2022 | 371.80 | 372.43 | 364.87 | 369.54 | 1,286,703 | +0.67(+0.18%) |
Jan 10, 2022 | 370.24 | 374.72 | 363.17 | 368.87 | 2,181,416 | +1.18(+0.32%) |
Jan 07, 2022 | 365.96 | 370.94 | 365.78 | 367.69 | 1,845,990 | +2.22(+0.61%) |
Jan 06, 2022 | 363.67 | 367.48 | 357.58 | 365.47 | 1,647,775 | +4.19(+1.16%) |
Jan 05, 2022 | 362.24 | 375.36 | 361.02 | 361.28 | 3,407,483 | +0.74(+0.20%) |
Jan 04, 2022 | 343.86 | 362.93 | 342.50 | 360.55 | 3,122,921 | +20.57(+6.05%) |
Jan 03, 2022 | 334.04 | 340.16 | 334.04 | 339.98 | 1,617,559 | +7.01(+2.11%) |
Dec 31, 2021 | 332.42 | 333.99 | 331.19 | 332.97 | 1,034,758 | +0.84(+0.25%) |
Dec 30, 2021 | 335.80 | 337.98 | 331.95 | 332.13 | 1,584,617 | -2.55(-0.76%) |
Dec 29, 2021 | 337.25 | 338.17 | 334.48 | 334.69 | 1,463,538 | -3.93(-1.16%) |
Dec 28, 2021 | 338.14 | 341.87 | 337.76 | 338.62 | 742,348 | -0.95(-0.28%) |
Dec 27, 2021 | 338.84 | 340.54 | 337.34 | 339.56 | 984,520 | +1.48(+0.44%) |
Dec 23, 2021 | 336.90 | 340.28 | 335.26 | 338.08 | 1,030,715 | +2.15(+0.64%) |
Dec 22, 2021 | 337.95 | 340.38 | 332.58 | 335.93 | 1,633,781 | -2.72(-0.80%) |
Dec 21, 2021 | 331.84 | 341.27 | 331.25 | 338.65 | 1,568,532 | +10.79(+3.29%) |
Dec 20, 2021 | 332.00 | 332.06 | 325.60 | 327.86 | 1,843,539 | -8.10(-2.41%) |
Dec 17, 2021 | 338.16 | 339.21 | 330.67 | 335.96 | 3,084,349 | -1.22(-0.36%) |
Dec 16, 2021 | 338.62 | 340.55 | 335.93 | 337.18 | 2,009,331 | +4.21(+1.26%) |
Dec 15, 2021 | 338.35 | 339.01 | 327.24 | 332.97 | 2,048,033 | -4.46(-1.32%) |
Dec 14, 2021 | 338.72 | 343.05 | 334.98 | 337.44 | 1,859,040 | -2.78(-0.82%) |
Dec 13, 2021 | 347.67 | 349.94 | 338.24 | 340.21 | 1,420,404 | -6.72(-1.94%) |
Dec 10, 2021 | 351.29 | 352.39 | 345.94 | 346.93 | 1,240,268 | -3.45(-0.98%) |
Dec 09, 2021 | 348.37 | 352.69 | 346.58 | 350.38 | 927,319 | +0.83(+0.24%) |
Dec 08, 2021 | 350.72 | 352.39 | 346.35 | 349.55 | 1,221,890 | -0.27(-0.08%) |
Dec 07, 2021 | 348.22 | 355.27 | 347.70 | 349.82 | 1,527,029 | +6.61(+1.93%) |
Dec 06, 2021 | 341.50 | 346.49 | 339.33 | 343.20 | 1,593,510 | +5.10(+1.51%) |
Dec 03, 2021 | 341.38 | 341.78 | 334.00 | 338.10 | 1,425,151 | -1.34(-0.39%) |
Dec 02, 2021 | 333.88 | 342.83 | 332.51 | 339.44 | 2,033,563 | +8.78(+2.66%) |
Dec 01, 2021 | 342.34 | 342.45 | 330.51 | 330.66 | 1,813,127 | -3.86(-1.15%) |
Nov 30, 2021 | 335.16 | 340.99 | 330.94 | 334.52 | 3,801,785 | -2.47(-0.73%) |
Nov 29, 2021 | 354.33 | 355.30 | 335.31 | 336.99 | 2,997,003 | -10.85(-3.12%) |
Nov 26, 2021 | 343.68 | 349.78 | 337.67 | 347.84 | 2,384,793 | -8.29(-2.33%) |
Nov 24, 2021 | 347.81 | 362.69 | 347.39 | 356.13 | 4,630,654 | +17.99(+5.32%) |
Nov 23, 2021 | 337.85 | 341.82 | 333.90 | 338.14 | 1,735,647 | +0.12(+0.03%) |
Nov 22, 2021 | 336.68 | 343.39 | 332.17 | 338.02 | 1,763,205 | +2.91(+0.87%) |
Nov 19, 2021 | 342.45 | 343.53 | 334.51 | 335.11 | 1,801,201 | -10.61(-3.07%) |
Nov 18, 2021 | 352.86 | 347.81 | 345.52 | 345.72 | 2,301,405 | +3.48(+1.02%) |
Nov 17, 2021 | 348.52 | 348.91 | 338.06 | 342.25 | 1,701,122 | -8.22(-2.35%) |
Nov 16, 2021 | 348.40 | 354.52 | 346.78 | 350.47 | 1,182,649 | +0.83(+0.24%) |
Nov 15, 2021 | 350.56 | 352.15 | 348.17 | 349.63 | 1,007,157 | +2.22(+0.64%) |
Nov 12, 2021 | 345.83 | 347.70 | 342.26 | 347.42 | 1,044,614 | +2.76(+0.80%) |
Nov 11, 2021 | 341.81 | 347.16 | 341.03 | 344.66 | 808,332 | +3.29(+0.96%) |
Nov 10, 2021 | 342.61 | 341.37 | 1,103,109 | -8.06(-2.31%) | ||
Nov 09, 2021 | 350.46 | 351.59 | 340.77 | 349.43 | 1,440,291 | +0.08(+0.02%) |
Nov 08, 2021 | 347.55 | 353.80 | 346.58 | 349.35 | 1,590,881 | +5.48(+1.59%) |
Nov 05, 2021 | 341.55 | 347.24 | 339.82 | 343.87 | 1,469,749 | +4.21(+1.24%) |
Nov 04, 2021 | 333.83 | 339.67 | 333.34 | 339.66 | 1,378,165 | +7.55(+2.27%) |
Nov 03, 2021 | 335.11 | 335.96 | 324.75 | 332.11 | 3,045,141 | -11.86(-3.45%) |
Nov 02, 2021 | 348.58 | 348.58 | 339.31 | 343.97 | 1,416,582 | -3.34(-0.96%) |
Nov 01, 2021 | 336.05 | 353.97 | 344.56 | 347.31 | 2,469,280 | +15.92(+4.80%) |
Oct 29, 2021 | 337.39 | 338.22 | 329.69 | 331.39 | 1,613,917 | -7.15(-2.11%) |
Oct 28, 2021 | 328.46 | 338.63 | 327.44 | 338.55 | 1,960,480 | +11.10(+3.39%) |
Oct 27, 2021 | 331.81 | 335.04 | 327.24 | 327.44 | 2,069,056 | -2.83(-0.86%) |
Oct 26, 2021 | 342.09 | 330.13 | 330.27 | 1,432,280 | -11.20(-3.28%) | |
Oct 25, 2021 | 329.44 | 342.47 | 328.31 | 341.47 | 1,616,279 | +11.63(+3.52%) |
Oct 22, 2021 | 334.04 | 335.08 | 328.85 | 329.85 | 853,160 | -2.15(-0.65%) |
Oct 21, 2021 | 332.96 | 334.07 | 329.89 | 331.99 | 905,282 | -1.08(-0.33%) |
Oct 20, 2021 | 332.69 | 335.02 | 331.05 | 333.08 | 1,034,839 | +0.93(+0.28%) |
Oct 19, 2021 | 324.23 | 332.88 | 323.45 | 332.15 | 1,480,552 | +10.89(+3.39%) |
Oct 18, 2021 | 320.14 | 322.66 | 318.16 | 321.26 | 1,192,073 | -0.89(-0.28%) |
Oct 15, 2021 | 322.33 | 325.29 | 321.09 | 322.15 | 1,482,392 | +2.89(+0.91%) |
Oct 14, 2021 | 311.28 | 322.26 | 310.28 | 319.25 | 2,483,128 | +0.75(+0.23%) |
Oct 13, 2021 | 321.46 | 322.26 | 316.57 | 318.51 | 1,830,261 | -1.55(-0.48%) |
Oct 12, 2021 | 322.69 | 323.79 | 319.34 | 320.06 | 1,456,401 | -1.93(-0.60%) |
Oct 11, 2021 | 332.08 | 333.07 | 321.87 | 321.98 | 1,086,077 | -10.24(-3.08%) |
Oct 08, 2021 | 333.09 | 334.32 | 330.54 | 332.23 | 1,206,713 | -0.89(-0.27%) |
Oct 07, 2021 | 330.35 | 336.67 | 330.35 | 333.12 | 1,176,751 | +5.51(+1.68%) |
Oct 06, 2021 | 322.87 | 327.80 | 319.16 | 327.61 | 1,585,053 | +0.11(+0.03%) |
Oct 05, 2021 | 326.06 | 330.26 | 322.15 | 327.50 | 1,447,581 | -0.14(-0.04%) |
Oct 04, 2021 | 329.87 | 331.64 | 326.08 | 327.65 | 1,512,930 | -3.64(-1.10%) |
Oct 01, 2021 | 327.32 | 333.67 | 323.01 | 331.29 | 1,798,099 | +6.90(+2.13%) |
Sep 30, 2021 | 341.21 | 341.21 | 324.28 | 324.38 | 2,148,158 | -15.30(-4.50%) |
Sep 29, 2021 | 343.50 | 344.31 | 339.61 | 339.68 | 1,364,269 | -1.96(-0.57%) |
Sep 28, 2021 | 338.54 | 344.17 | 338.29 | 341.64 | 2,091,414 | +1.47(+0.43%) |
Sep 27, 2021 | 336.66 | 343.43 | 336.66 | 340.17 | 1,337,982 | +3.06(+0.91%) |
Sep 24, 2021 | 337.70 | 341.09 | 336.40 | 337.11 | 1,236,281 | -2.17(-0.64%) |
Sep 23, 2021 | 333.01 | 340.06 | 332.97 | 339.28 | 1,551,246 | +10.29(+3.13%) |
Sep 22, 2021 | 329.77 | 333.52 | 328.09 | 328.99 | 1,384,982 | +3.75(+1.15%) |
Sep 21, 2021 | 330.83 | 332.93 | 322.13 | 325.24 | 1,557,961 | -2.68(-0.82%) |
Sep 20, 2021 | 328.80 | 330.59 | 323.04 | 327.92 | 2,495,428 | -9.03(-2.68%) |
Sep 17, 2021 | 339.29 | 342.01 | 335.87 | 336.95 | 7,955,303 | -6.02(-1.76%) |
Sep 16, 2021 | 348.05 | 348.75 | 340.92 | 342.98 | 1,742,395 | -4.29(-1.23%) |
Sep 15, 2021 | 342.74 | 348.29 | 341.71 | 347.26 | 1,454,359 | +3.66(+1.06%) |
Sep 14, 2021 | 349.92 | 349.92 | 342.68 | 343.61 | 1,461,798 | -5.35(-1.53%) |
Sep 13, 2021 | 353.28 | 353.96 | 344.58 | 348.95 | 1,898,646 | -1.50(-0.43%) |
Sep 10, 2021 | 354.74 | 355.65 | 350.19 | 350.45 | 1,281,846 | -1.71(-0.49%) |
Sep 09, 2021 | 356.00 | 358.33 | 350.41 | 352.16 | 1,787,414 | -5.20(-1.46%) |
Sep 08, 2021 | 358.58 | 359.46 | 349.51 | 357.36 | 2,514,368 | -1.46(-0.41%) |
Sep 07, 2021 | 372.06 | 373.73 | 357.39 | 358.82 | 3,758,863 | -16.99(-4.52%) |
Sep 03, 2021 | 371.36 | 379.34 | 370.65 | 375.81 | 1,973,508 | +4.24(+1.14%) |
Sep 02, 2021 | 365.91 | 371.61 | 364.67 | 371.57 | 1,382,285 | +7.95(+2.19%) |
Sep 01, 2021 | 365.05 | 366.47 | 356.36 | 363.62 | 1,963,761 | -1.27(-0.35%) |
Aug 31, 2021 | 367.76 | 368.24 | 361.00 | 364.89 | 1,647,022 | -2.87(-0.78%) |
Aug 30, 2021 | 367.76 | 370.30 | 363.65 | 367.76 | 1,428,061 | +1.46(+0.40%) |
Aug 27, 2021 | 366.87 | 369.58 | 364.97 | 366.30 | 1,156,007 | -0.31(-0.08%) |
Aug 26, 2021 | 362.24 | 369.65 | 362.03 | 366.61 | 1,544,073 | +3.32(+0.91%) |
Aug 25, 2021 | 356.17 | 366.12 | 354.99 | 363.29 | 1,715,536 | +8.10(+2.28%) |
Aug 24, 2021 | 352.31 | 360.03 | 352.30 | 355.19 | 1,697,239 | +5.00(+1.43%) |
Aug 23, 2021 | 341.84 | 350.61 | 340.00 | 350.19 | 2,016,636 | +10.97(+3.24%) |
Aug 20, 2021 | 350.38 | 354.41 | 332.78 | 339.21 | 3,624,435 | -7.29(-2.10%) |
Aug 19, 2021 | 355.75 | 355.75 | 342.54 | 346.50 | 2,362,023 | -12.19(-3.40%) |
Aug 18, 2021 | 361.24 | 362.94 | 358.51 | 358.69 | 1,424,063 | -4.56(-1.25%) |
Aug 17, 2021 | 368.24 | 369.31 | 361.11 | 363.25 | 1,250,006 | -6.47(-1.75%) |
Aug 16, 2021 | 367.76 | 370.02 | 365.45 | 369.71 | 946,073 | -0.94(-0.25%) |
Aug 13, 2021 | 372.73 | 373.78 | 369.34 | 370.65 | 843,952 | -1.56(-0.42%) |
Aug 12, 2021 | 372.65 | 375.01 | 370.34 | 372.21 | 1,361,380 | -0.44(-0.12%) |
Aug 11, 2021 | 364.28 | 372.88 | 362.41 | 372.66 | 1,711,230 | +9.13(+2.51%) |
Aug 10, 2021 | 358.10 | 364.30 | 356.68 | 363.53 | 1,225,826 | +7.05(+1.98%) |
Aug 09, 2021 | 352.23 | 358.03 | 350.64 | 356.48 | 956,713 | +2.36(+0.67%) |
Aug 06, 2021 | 354.24 | 355.87 | 352.86 | 354.13 | 689,771 | +2.47(+0.70%) |
Aug 05, 2021 | 351.20 | 352.31 | 348.77 | 351.66 | 823,304 | +3.52(+1.01%) |
Aug 04, 2021 | 351.67 | 353.86 | 348.02 | 348.13 | 855,385 | -5.01(-1.42%) |
Aug 03, 2021 | 345.15 | 354.10 | 342.04 | 353.14 | 1,027,349 | +9.56(+2.78%) |
Aug 02, 2021 | 351.25 | 354.64 | 342.90 | 343.58 | 1,189,635 | -5.44(-1.56%) |
Jul 30, 2021 | 347.21 | 349.23 | 344.71 | 349.02 | 1,091,979 | +1.73(+0.50%) |
Jul 29, 2021 | 346.07 | 349.52 | 343.76 | 347.29 | 1,442,474 | +6.02(+1.76%) |
Jul 28, 2021 | 341.99 | 344.47 | 338.90 | 341.27 | 1,295,453 | +0.04(+0.01%) |
Jul 27, 2021 | 340.15 | 345.22 | 338.36 | 341.23 | 1,022,401 | -1.87(-0.55%) |
Jul 26, 2021 | 343.28 | 344.48 | 338.86 | 343.10 | 896,709 | +0.73(+0.21%) |
Jul 23, 2021 | 340.05 | 343.31 | 339.33 | 342.37 | 825,744 | +3.25(+0.96%) |
Jul 22, 2021 | 340.33 | 341.94 | 338.88 | 339.12 | 839,874 | -1.61(-0.47%) |
Jul 21, 2021 | 339.76 | 342.27 | 338.71 | 340.73 | 1,532,261 | +4.80(+1.43%) |
Jul 20, 2021 | 325.71 | 337.15 | 323.36 | 335.93 | 2,127,878 | +12.62(+3.90%) |
Jul 19, 2021 | 323.35 | 325.61 | 317.50 | 323.31 | 1,915,210 | -7.28(-2.20%) |
Jul 16, 2021 | 335.54 | 336.35 | 330.11 | 330.58 | 1,195,602 | -3.49(-1.04%) |
Jul 15, 2021 | 330.98 | 335.63 | 330.41 | 334.07 | 1,570,837 | +0.51(+0.15%) |
Jul 14, 2021 | 341.11 | 341.16 | 332.55 | 333.56 | 1,460,173 | -5.02(-1.48%) |
Jul 13, 2021 | 343.62 | 343.62 | 338.39 | 338.58 | 984,295 | -3.39(-0.99%) |
Jul 12, 2021 | 335.64 | 342.41 | 333.79 | 341.96 | 1,666,092 | +4.63(+1.37%) |
Jul 09, 2021 | 337.06 | 338.53 | 335.50 | 337.33 | 1,373,120 | +5.69(+1.72%) |
Jul 08, 2021 | 333.01 | 335.28 | 327.70 | 331.64 | 1,679,573 | -8.01(-2.36%) |
Jul 07, 2021 | 336.27 | 340.30 | 336.12 | 339.65 | 1,356,280 | +2.35(+0.70%) |
Jul 06, 2021 | 340.25 | 340.73 | 332.29 | 337.30 | 1,993,321 | -2.94(-0.86%) |
Jul 02, 2021 | 342.25 | 343.54 | 339.00 | 340.25 | 1,173,133 | -1.73(-0.51%) |
Jul 01, 2021 | 343.30 | 343.81 | 339.69 | 341.97 | 1,520,797 | +1.52(+0.45%) |
Jun 30, 2021 | 336.07 | 341.11 | 336.07 | 340.45 | 1,702,410 | +3.65(+1.08%) |
Jun 29, 2021 | 338.61 | 340.44 | 335.99 | 336.80 | 1,257,150 | -0.06(-0.02%) |
Jun 28, 2021 | 337.33 | 337.88 | 332.25 | 336.86 | 1,351,516 | -0.10(-0.03%) |
Jun 25, 2021 | 340.90 | 342.63 | 334.21 | 336.95 | 6,860,521 | -0.61(-0.18%) |
Jun 24, 2021 | 336.54 | 341.53 | 333.62 | 337.56 | 2,222,843 | +2.76(+0.83%) |
Jun 23, 2021 | 329.92 | 336.17 | 328.77 | 334.80 | 3,482,499 | +5.44(+1.65%) |
Jun 22, 2021 | 326.17 | 329.89 | 323.16 | 329.36 | 1,742,035 | +4.06(+1.25%) |
Jun 21, 2021 | 320.57 | 326.14 | 320.15 | 325.30 | 2,088,179 | +8.58(+2.71%) |
Jun 18, 2021 | 312.04 | 319.49 | 311.40 | 316.72 | 3,043,932 | +0.57(+0.18%) |
Jun 17, 2021 | 323.24 | 324.36 | 309.91 | 316.15 | 3,518,608 | -7.88(-2.43%) |
Jun 16, 2021 | 325.51 | 327.34 | 322.65 | 324.02 | 2,352,092 | -1.48(-0.46%) |
Jun 15, 2021 | 324.34 | 326.40 | 323.25 | 325.51 | 1,788,644 | +2.46(+0.76%) |
Jun 14, 2021 | 328.34 | 329.68 | 319.47 | 323.04 | 2,882,174 | -5.81(-1.77%) |
Jun 11, 2021 | 332.52 | 333.60 | 326.01 | 328.85 | 2,106,864 | +0.12(+0.04%) |
Jun 10, 2021 | 338.77 | 341.20 | 328.08 | 328.72 | 2,317,147 | -7.79(-2.31%) |
Jun 09, 2021 | 342.52 | 342.65 | 336.20 | 336.51 | 2,079,688 | -6.79(-1.98%) |
Jun 08, 2021 | 343.63 | 346.08 | 339.30 | 343.30 | 1,580,859 | +1.11(+0.32%) |
Jun 07, 2021 | 343.77 | 346.30 | 339.81 | 342.19 | 1,596,514 | -1.17(-0.34%) |
Jun 04, 2021 | 346.85 | 347.98 | 342.08 | 343.36 | 1,328,741 | -2.19(-0.63%) |
Jun 03, 2021 | 342.00 | 349.89 | 341.36 | 345.54 | 1,388,549 | +2.12(+0.62%) |
Jun 02, 2021 | 350.93 | 351.70 | 342.51 | 343.42 | 1,955,568 | -7.61(-2.17%) |
Jun 01, 2021 | 350.84 | 355.50 | 348.52 | 351.03 | 1,540,879 | +3.38(+0.97%) |
May 28, 2021 | 349.10 | 349.79 | 344.26 | 347.65 | 1,400,555 | -1.07(-0.31%) |
May 27, 2021 | 349.85 | 349.96 | 345.35 | 348.72 | 3,499,056 | +4.30(+1.25%) |
May 26, 2021 | 346.28 | 347.80 | 341.48 | 344.42 | 2,024,864 | -2.84(-0.82%) |
May 25, 2021 | 348.31 | 354.10 | 346.95 | 347.26 | 1,747,253 | +1.28(+0.37%) |
May 24, 2021 | 348.07 | 348.99 | 343.04 | 345.98 | 1,988,713 | -0.38(-0.11%) |
May 21, 2021 | 344.47 | 354.67 | 339.05 | 346.35 | 3,754,218 | +4.36(+1.28%) |
May 20, 2021 | 344.61 | 345.63 | 337.48 | 341.99 | 3,057,491 | -3.08(-0.89%) |
May 19, 2021 | 348.34 | 348.69 | 337.95 | 345.07 | 2,909,152 | -10.85(-3.05%) |
May 18, 2021 | 370.88 | 371.93 | 355.92 | 355.92 | 1,728,915 | -13.34(-3.61%) |
May 17, 2021 | 367.76 | 371.28 | 364.67 | 369.26 | 1,215,402 | -0.43(-0.12%) |
May 14, 2021 | 367.59 | 372.31 | 366.45 | 369.70 | 1,187,889 | +5.67(+1.56%) |
May 13, 2021 | 354.75 | 365.69 | 352.82 | 364.03 | 1,542,472 | +4.31(+1.20%) |
May 12, 2021 | 370.45 | 374.06 | 358.55 | 359.71 | 1,694,607 | -9.21(-2.50%) |
May 11, 2021 | 371.83 | 374.69 | 363.58 | 368.93 | 1,649,808 | -7.89(-2.09%) |
May 10, 2021 | 383.18 | 385.43 | 376.71 | 376.82 | 1,663,216 | -2.71(-0.72%) |
May 07, 2021 | 373.37 | 382.11 | 370.02 | 379.54 | 1,659,240 | +4.15(+1.11%) |
May 06, 2021 | 365.69 | 376.44 | 364.52 | 375.39 | 2,087,670 | +10.64(+2.92%) |
May 05, 2021 | 368.41 | 369.06 | 361.85 | 364.75 | 1,519,222 | -0.69(-0.19%) |
May 04, 2021 | 358.00 | 366.81 | 354.18 | 365.44 | 1,757,725 | +5.59(+1.55%) |
May 03, 2021 | 362.48 | 363.67 | 358.03 | 359.85 | 960,346 | +2.81(+0.79%) |
Apr 30, 2021 | 358.68 | 359.62 | 354.88 | 357.04 | 1,242,994 | -5.33(-1.47%) |
Apr 29, 2021 | 368.58 | 368.58 | 358.21 | 362.37 | 1,147,158 | -3.28(-0.90%) |
Apr 28, 2021 | 366.98 | 370.19 | 365.41 | 365.65 | 925,461 | -2.46(-0.67%) |
Apr 27, 2021 | 367.29 | 369.22 | 364.43 | 368.12 | 961,533 | +1.84(+0.50%) |
Apr 26, 2021 | 362.98 | 369.51 | 362.98 | 366.28 | 1,287,565 | +4.02(+1.11%) |
Apr 23, 2021 | 355.15 | 363.62 | 355.15 | 362.26 | 1,351,745 | +7.61(+2.15%) |
Apr 22, 2021 | 361.87 | 363.19 | 351.98 | 354.64 | 1,953,113 | -6.97(-1.93%) |
Apr 21, 2021 | 356.90 | 361.83 | 353.67 | 361.61 | 1,890,013 | +5.13(+1.44%) |
Apr 20, 2021 | 364.26 | 366.56 | 352.98 | 356.48 | 1,877,465 | -10.06(-2.74%) |
Apr 19, 2021 | 368.56 | 369.39 | 364.44 | 366.54 | 1,189,724 | -2.26(-0.61%) |
Apr 16, 2021 | 371.68 | 371.68 | 366.64 | 368.80 | 1,134,452 | +0.90(+0.24%) |
Apr 15, 2021 | 369.97 | 371.57 | 364.58 | 367.91 | 1,170,673 | +0.62(+0.17%) |
Apr 14, 2021 | 363.78 | 368.72 | 363.78 | 367.29 | 1,118,665 | +2.72(+0.75%) |
Apr 13, 2021 | 369.25 | 370.08 | 362.60 | 364.57 | 1,023,402 | +0.39(+0.11%) |
Apr 12, 2021 | 363.76 | 365.03 | 361.80 | 364.17 | 1,209,828 | +1.21(+0.33%) |
Apr 09, 2021 | 361.65 | 364.00 | 358.65 | 362.96 | 1,272,078 | +2.82(+0.78%) |
Apr 08, 2021 | 358.42 | 360.58 | 354.90 | 360.14 | 1,299,089 | -0.69(-0.19%) |
Apr 07, 2021 | 361.75 | 364.77 | 358.54 | 360.83 | 1,349,577 | -0.79(-0.22%) |
Apr 06, 2021 | 361.79 | 367.62 | 361.05 | 361.62 | 1,360,060 | +0.77(+0.21%) |
Apr 05, 2021 | 361.61 | 363.86 | 359.98 | 360.85 | 1,473,910 | +2.59(+0.72%) |