Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 225.77 | 230.00 | 220.19 | 220.82 | 803,706 | -6.50(-2.86%) |
Apr 28, 2022 | 226.24 | 228.83 | 220.27 | 227.32 | 796,384 | +3.68(+1.64%) |
Apr 27, 2022 | 225.40 | 227.76 | 222.75 | 223.64 | 870,241 | -1.15(-0.51%) |
Apr 26, 2022 | 231.64 | 232.01 | 224.56 | 224.79 | 1,047,983 | -9.18(-3.93%) |
Apr 25, 2022 | 228.32 | 234.05 | 227.87 | 233.97 | 924,288 | +3.21(+1.39%) |
Apr 22, 2022 | 235.81 | 237.21 | 230.16 | 230.77 | 851,798 | -6.35(-2.68%) |
Apr 21, 2022 | 246.50 | 247.56 | 236.15 | 237.12 | 682,974 | -6.61(-2.71%) |
Apr 20, 2022 | 245.54 | 246.57 | 243.24 | 243.73 | 461,299 | -0.14(-0.06%) |
Apr 19, 2022 | 238.24 | 244.99 | 238.24 | 243.87 | 844,660 | +5.76(+2.42%) |
Apr 18, 2022 | 240.25 | 241.13 | 236.72 | 238.10 | 631,882 | -3.10(-1.28%) |
Apr 14, 2022 | 245.56 | 246.36 | 241.10 | 241.20 | 551,377 | -3.85(-1.57%) |
Apr 13, 2022 | 240.66 | 245.96 | 240.66 | 245.05 | 340,095 | +4.67(+1.94%) |
Apr 12, 2022 | 242.99 | 246.90 | 239.19 | 240.38 | 663,938 | +0.66(+0.27%) |
Apr 11, 2022 | 240.11 | 243.09 | 238.59 | 239.72 | 889,772 | -1.81(-0.75%) |
Apr 08, 2022 | 244.18 | 245.08 | 241.30 | 241.53 | 399,055 | -2.98(-1.22%) |
Apr 07, 2022 | 244.95 | 247.22 | 240.67 | 244.51 | 496,375 | -0.75(-0.30%) |
Apr 06, 2022 | 247.14 | 247.28 | 242.76 | 245.26 | 561,234 | -4.70(-1.88%) |
Apr 05, 2022 | 256.51 | 257.89 | 249.21 | 249.96 | 515,051 | -6.78(-2.64%) |
Apr 04, 2022 | 255.39 | 257.09 | 254.10 | 256.75 | 783,402 | +2.27(+0.89%) |
Apr 01, 2022 | 253.01 | 255.05 | 251.46 | 254.47 | 543,829 | +3.02(+1.20%) |
Mar 31, 2022 | 253.96 | 256.01 | 251.46 | 251.46 | 714,780 | -3.00(-1.18%) |
Mar 30, 2022 | 259.13 | 260.17 | 253.11 | 254.45 | 817,356 | -5.38(-2.07%) |
Mar 29, 2022 | 254.63 | 260.79 | 253.92 | 259.83 | 1,200,364 | +8.13(+3.23%) |
Mar 28, 2022 | 250.26 | 251.76 | 246.82 | 251.70 | 966,026 | +1.09(+0.44%) |
Mar 25, 2022 | 252.90 | 253.04 | 248.30 | 250.61 | 1,041,410 | -1.90(-0.75%) |
Mar 24, 2022 | 250.12 | 252.75 | 247.49 | 252.51 | 493,504 | +3.32(+1.33%) |
Mar 23, 2022 | 252.22 | 254.17 | 248.88 | 249.19 | 664,924 | -5.11(-2.01%) |
Mar 22, 2022 | 251.69 | 255.36 | 251.33 | 254.30 | 809,245 | +3.75(+1.50%) |
Mar 21, 2022 | 254.10 | 254.76 | 248.85 | 250.54 | 861,408 | -3.93(-1.54%) |
Mar 18, 2022 | 249.66 | 255.14 | 249.36 | 254.47 | 1,059,805 | +4.17(+1.67%) |
Mar 17, 2022 | 243.20 | 250.49 | 242.53 | 250.30 | 895,344 | +5.42(+2.21%) |
Mar 16, 2022 | 237.92 | 244.88 | 236.51 | 244.88 | 788,319 | +9.88(+4.21%) |
Mar 15, 2022 | 230.97 | 235.06 | 230.10 | 235.00 | 956,967 | +5.03(+2.19%) |
Mar 14, 2022 | 236.99 | 237.17 | 228.69 | 229.97 | 1,293,960 | -6.44(-2.73%) |
Mar 11, 2022 | 243.80 | 244.53 | 236.32 | 236.41 | 630,109 | -5.86(-2.42%) |
Mar 10, 2022 | 239.57 | 242.57 | 237.82 | 242.26 | 997,253 | -1.50(-0.62%) |
Mar 09, 2022 | 239.94 | 244.74 | 239.18 | 243.77 | 761,881 | +8.57(+3.64%) |
Mar 08, 2022 | 233.76 | 241.51 | 232.21 | 235.20 | 686,152 | +1.49(+0.64%) |
Mar 07, 2022 | 241.34 | 242.35 | 233.52 | 233.71 | 1,556,601 | -6.92(-2.87%) |
Mar 04, 2022 | 243.37 | 245.73 | 239.06 | 240.62 | 935,461 | -5.25(-2.14%) |
Mar 03, 2022 | 252.60 | 252.60 | 244.29 | 245.88 | 840,512 | -5.25(-2.09%) |
Mar 02, 2022 | 247.87 | 252.34 | 246.59 | 251.12 | 546,378 | +5.20(+2.11%) |
Mar 01, 2022 | 249.70 | 251.19 | 243.99 | 245.93 | 916,491 | -4.70(-1.87%) |
Feb 28, 2022 | 247.34 | 252.69 | 247.13 | 250.62 | 812,775 | +1.15(+0.46%) |
Feb 25, 2022 | 245.50 | 249.75 | 243.50 | 249.47 | 912,889 | +4.82(+1.97%) |
Feb 24, 2022 | 228.05 | 245.06 | 227.26 | 244.65 | 1,125,058 | +9.58(+4.07%) |
Feb 23, 2022 | 242.88 | 243.84 | 234.80 | 235.07 | 906,672 | -5.76(-2.39%) |
Feb 22, 2022 | 242.70 | 246.35 | 239.43 | 240.83 | 1,118,412 | -3.56(-1.46%) |
Feb 18, 2022 | 244.39 | 0 | -3.43(-1.38%) | |||
Feb 17, 2022 | 253.42 | 253.87 | 247.19 | 247.81 | 758,721 | -8.04(-3.14%) |
Feb 16, 2022 | 254.60 | 256.88 | 251.98 | 255.85 | 451,794 | -0.51(-0.20%) |
Feb 15, 2022 | 252.03 | 256.69 | 251.70 | 256.36 | 763,776 | +8.04(+3.24%) |
Feb 14, 2022 | 249.28 | 252.79 | 246.63 | 248.32 | 624,069 | -0.56(-0.23%) |
Feb 11, 2022 | 253.88 | 256.73 | 246.93 | 248.88 | 941,265 | -4.65(-1.83%) |
Feb 10, 2022 | 252.83 | 261.37 | 251.69 | 253.53 | 1,274,101 | -4.47(-1.73%) |
Feb 09, 2022 | 254.52 | 258.15 | 254.22 | 258.00 | 1,014,219 | +6.47(+2.57%) |
Feb 08, 2022 | 246.32 | 251.99 | 245.73 | 251.53 | 748,772 | +4.89(+1.98%) |
Feb 07, 2022 | 245.22 | 249.31 | 244.53 | 246.63 | 698,090 | +1.34(+0.54%) |
Feb 04, 2022 | 242.44 | 247.18 | 240.12 | 245.30 | 769,281 | +2.31(+0.95%) |
Feb 03, 2022 | 245.01 | 242.37 | 242.99 | 1,131,286 | -6.26(-2.51%) | |
Feb 02, 2022 | 253.47 | 253.59 | 246.72 | 249.25 | 845,180 | -3.29(-1.30%) |
Feb 01, 2022 | 250.56 | 252.82 | 245.28 | 252.54 | 1,166,062 | +3.29(+1.32%) |
Jan 31, 2022 | 238.50 | 249.65 | 249.25 | 1,458,291 | +10.10(+4.22%) | |
Jan 28, 2022 | 233.93 | 239.39 | 229.24 | 239.15 | 1,504,335 | +5.86(+2.51%) |
Jan 27, 2022 | 242.06 | 243.96 | 232.62 | 233.29 | 775,112 | -6.17(-2.58%) |
Jan 26, 2022 | 248.14 | 250.60 | 238.36 | 239.46 | 1,133,535 | -3.91(-1.61%) |
Jan 25, 2022 | 245.23 | 246.92 | 239.51 | 243.37 | 1,631,738 | -6.33(-2.53%) |
Jan 24, 2022 | 237.70 | 250.19 | 233.64 | 249.70 | 1,538,855 | +7.67(+3.17%) |
Jan 21, 2022 | 245.68 | 250.50 | 242.03 | 242.03 | 1,211,610 | -5.65(-2.28%) |
Jan 20, 2022 | 253.72 | 259.22 | 247.21 | 247.68 | 1,205,461 | -4.45(-1.76%) |
Jan 19, 2022 | 257.46 | 258.83 | 251.89 | 252.13 | 1,095,373 | -3.95(-1.54%) |
Jan 18, 2022 | 262.64 | 262.64 | 255.59 | 256.08 | 1,048,486 | -9.75(-3.67%) |
Jan 14, 2022 | 265.83 | 0 | -0.57(-0.21%) | |||
Jan 13, 2022 | 272.67 | 273.81 | 265.85 | 266.40 | 975,404 | -4.81(-1.77%) |
Jan 12, 2022 | 276.07 | 277.35 | 269.61 | 271.21 | 888,912 | -2.86(-1.04%) |
Jan 11, 2022 | 270.49 | 274.52 | 267.34 | 274.07 | 1,230,984 | +3.85(+1.43%) |
Jan 10, 2022 | 268.85 | 270.39 | 263.18 | 270.22 | 2,266,637 | -1.02(-0.38%) |
Jan 07, 2022 | 275.97 | 279.30 | 271.13 | 271.24 | 1,026,897 | -5.11(-1.85%) |
Jan 06, 2022 | 276.29 | 279.57 | 272.26 | 276.35 | 888,055 | +0.36(+0.13%) |
Jan 05, 2022 | 287.96 | 289.04 | 275.75 | 275.99 | 847,339 | -12.57(-4.36%) |
Jan 04, 2022 | 292.36 | 292.89 | 285.55 | 288.56 | 855,046 | -2.88(-0.99%) |
Jan 03, 2022 | 289.28 | 292.68 | 286.78 | 291.44 | 731,079 | +3.57(+1.24%) |
Dec 31, 2021 | 288.52 | 290.89 | 287.87 | 287.87 | 628,251 | -1.29(-0.45%) |
Dec 30, 2021 | 288.72 | 292.81 | 288.36 | 289.16 | 634,098 | +0.56(+0.19%) |
Dec 29, 2021 | 288.48 | 289.49 | 286.29 | 288.60 | 672,787 | +0.09(+0.03%) |
Dec 28, 2021 | 291.22 | 293.34 | 288.10 | 288.51 | 676,478 | -3.05(-1.04%) |
Dec 27, 2021 | 289.32 | 291.63 | 287.29 | 291.56 | 669,220 | +2.36(+0.82%) |
Dec 23, 2021 | 287.36 | 290.13 | 285.75 | 289.20 | 591,511 | +3.06(+1.07%) |
Dec 22, 2021 | 283.10 | 286.24 | 281.81 | 286.14 | 676,507 | +2.30(+0.81%) |
Dec 21, 2021 | 278.23 | 284.02 | 277.80 | 283.85 | 1,011,126 | +8.27(+3.00%) |
Dec 20, 2021 | 274.75 | 276.87 | 271.53 | 275.57 | 1,363,674 | -3.78(-1.35%) |
Dec 17, 2021 | 274.04 | 281.66 | 271.04 | 279.36 | 1,390,656 | +4.28(+1.56%) |
Dec 16, 2021 | 285.56 | 285.56 | 273.70 | 275.07 | 1,640,250 | -8.39(-2.96%) |
Dec 15, 2021 | 277.17 | 283.78 | 273.08 | 283.46 | 1,043,811 | +6.18(+2.23%) |
Dec 14, 2021 | 278.00 | 281.22 | 275.18 | 277.28 | 1,665,754 | -3.24(-1.16%) |
Dec 13, 2021 | 283.75 | 284.71 | 278.40 | 280.53 | 962,541 | -4.40(-1.54%) |
Dec 10, 2021 | 288.71 | 290.42 | 283.33 | 284.92 | 1,005,130 | -1.69(-0.59%) |
Dec 09, 2021 | 293.01 | 294.78 | 286.28 | 286.61 | 752,800 | -8.33(-2.82%) |
Dec 08, 2021 | 292.61 | 296.02 | 290.18 | 294.94 | 1,344,795 | +2.48(+0.85%) |
Dec 07, 2021 | 287.97 | 295.07 | 287.88 | 292.46 | 947,585 | +9.45(+3.34%) |
Dec 06, 2021 | 279.99 | 284.93 | 274.60 | 283.01 | 897,304 | +4.86(+1.75%) |
Dec 03, 2021 | 287.67 | 287.67 | 275.52 | 278.15 | 701,030 | -7.72(-2.70%) |
Dec 02, 2021 | 279.96 | 286.82 | 278.46 | 285.88 | 924,603 | +6.81(+2.44%) |
Dec 01, 2021 | 292.30 | 293.91 | 278.78 | 279.06 | 827,857 | -7.59(-2.65%) |
Nov 30, 2021 | 289.63 | 291.37 | 282.49 | 286.65 | 746,525 | -4.72(-1.62%) |
Nov 29, 2021 | 295.96 | 297.06 | 289.40 | 291.37 | 1,052,982 | +0.02(+0.01%) |
Nov 26, 2021 | 293.93 | 296.67 | 287.75 | 291.35 | 1,322,301 | -10.75(-3.56%) |
Nov 24, 2021 | 298.22 | 302.52 | 296.29 | 302.10 | 437,951 | +1.59(+0.53%) |
Nov 23, 2021 | 301.86 | 303.99 | 296.10 | 300.51 | 1,658,928 | -2.12(-0.70%) |
Nov 22, 2021 | 308.39 | 309.41 | 302.05 | 302.63 | 374,875 | -4.20(-1.37%) |
Nov 19, 2021 | 307.93 | 309.92 | 306.33 | 306.83 | 275,999 | -2.46(-0.80%) |
Nov 18, 2021 | 312.91 | 309.42 | 308.37 | 309.29 | 403,859 | -1.96(-0.63%) |
Nov 17, 2021 | 314.18 | 314.49 | 310.27 | 311.25 | 365,053 | -4.11(-1.30%) |
Nov 16, 2021 | 312.72 | 315.66 | 311.62 | 315.37 | 185,058 | +1.33(+0.42%) |
Nov 15, 2021 | 317.71 | 318.04 | 312.72 | 314.04 | 418,468 | -2.38(-0.75%) |
Nov 12, 2021 | 315.99 | 317.07 | 315.17 | 316.43 | 339,449 | +1.15(+0.36%) |
Nov 11, 2021 | 313.99 | 316.54 | 313.71 | 315.28 | 391,490 | +2.45(+0.78%) |
Nov 10, 2021 | 317.51 | 312.82 | 347,522 | -6.87(-2.15%) | ||
Nov 09, 2021 | 320.89 | 321.72 | 317.06 | 319.69 | 436,602 | -1.56(-0.49%) |
Nov 08, 2021 | 321.93 | 323.74 | 320.42 | 321.25 | 355,541 | +1.59(+0.50%) |
Nov 05, 2021 | 319.94 | 322.31 | 317.19 | 319.67 | 412,339 | +2.57(+0.81%) |
Nov 04, 2021 | 316.69 | 319.81 | 315.55 | 317.09 | 549,016 | +1.67(+0.53%) |
Nov 03, 2021 | 309.21 | 316.70 | 309.21 | 315.43 | 655,901 | +5.59(+1.81%) |
Nov 02, 2021 | 310.37 | 310.78 | 307.74 | 309.83 | 366,528 | +0.27(+0.09%) |
Nov 01, 2021 | 303.55 | 310.17 | 305.93 | 309.56 | 512,679 | +7.86(+2.61%) |
Oct 29, 2021 | 300.28 | 302.36 | 300.19 | 301.70 | 322,653 | +0.38(+0.13%) |
Oct 28, 2021 | 296.38 | 301.39 | 296.33 | 301.31 | 487,170 | +6.89(+2.34%) |
Oct 27, 2021 | 298.93 | 299.56 | 294.27 | 294.42 | 296,268 | -5.30(-1.77%) |
Oct 26, 2021 | 301.81 | 299.72 | 381,648 | -1.81(-0.60%) | ||
Oct 25, 2021 | 298.78 | 302.10 | 298.36 | 301.53 | 380,984 | +3.26(+1.09%) |
Oct 22, 2021 | 299.01 | 299.63 | 296.11 | 298.27 | 212,015 | -1.21(-0.40%) |
Oct 21, 2021 | 297.33 | 300.71 | 297.33 | 299.48 | 320,888 | +1.68(+0.56%) |
Oct 20, 2021 | 297.21 | 299.20 | 296.28 | 297.80 | 343,324 | +0.90(+0.30%) |
Oct 19, 2021 | 296.08 | 298.57 | 295.43 | 296.90 | 317,757 | +1.87(+0.64%) |
Oct 18, 2021 | 292.94 | 295.33 | 292.59 | 295.02 | 222,268 | +0.09(+0.03%) |
Oct 15, 2021 | 299.62 | 299.62 | 294.81 | 294.93 | 417,939 | -1.05(-0.35%) |
Oct 14, 2021 | 294.68 | 296.83 | 294.23 | 295.98 | 410,092 | +4.36(+1.49%) |
Oct 13, 2021 | 290.52 | 291.63 | 288.41 | 291.63 | 449,116 | +2.10(+0.73%) |
Oct 12, 2021 | 288.35 | 290.72 | 288.16 | 289.53 | 238,761 | +2.27(+0.79%) |
Oct 11, 2021 | 288.81 | 291.42 | 287.05 | 287.26 | 201,055 | -1.84(-0.63%) |
Oct 08, 2021 | 292.82 | 293.15 | 288.62 | 289.10 | 364,393 | -3.42(-1.17%) |
Oct 07, 2021 | 289.74 | 295.03 | 289.74 | 292.52 | 494,170 | +4.86(+1.69%) |
Oct 06, 2021 | 285.73 | 288.25 | 284.10 | 287.66 | 308,051 | -1.15(-0.40%) |
Oct 05, 2021 | 288.41 | 292.11 | 287.54 | 288.81 | 576,406 | +1.65(+0.57%) |
Oct 04, 2021 | 291.24 | 291.24 | 285.72 | 287.16 | 574,519 | -4.98(-1.70%) |
Oct 01, 2021 | 289.95 | 293.73 | 285.62 | 292.14 | 1,158,341 | +4.01(+1.39%) |
Sep 30, 2021 | 292.39 | 293.31 | 288.06 | 288.12 | 685,681 | -2.41(-0.83%) |
Sep 29, 2021 | 293.81 | 294.02 | 289.93 | 290.53 | 368,508 | -1.64(-0.56%) |
Sep 28, 2021 | 298.83 | 298.83 | 291.75 | 292.17 | 345,800 | -8.94(-2.97%) |
Sep 27, 2021 | 298.89 | 302.21 | 297.12 | 301.11 | 427,298 | +2.71(+0.91%) |
Sep 24, 2021 | 298.28 | 299.86 | 296.45 | 298.40 | 490,756 | -2.09(-0.70%) |
Sep 23, 2021 | 297.05 | 300.99 | 295.86 | 300.49 | 767,820 | +5.52(+1.87%) |
Sep 22, 2021 | 292.20 | 297.06 | 292.20 | 294.97 | 599,964 | +4.62(+1.59%) |
Sep 21, 2021 | 291.46 | 292.23 | 287.96 | 290.35 | 295,884 | +1.50(+0.52%) |
Sep 20, 2021 | 289.92 | 292.05 | 285.28 | 288.85 | 504,556 | -7.82(-2.64%) |
Sep 17, 2021 | 295.78 | 297.27 | 294.17 | 296.68 | 402,725 | +0.35(+0.12%) |
Sep 16, 2021 | 295.19 | 297.33 | 293.23 | 296.32 | 409,376 | +0.86(+0.29%) |
Sep 15, 2021 | 292.55 | 295.82 | 290.99 | 295.46 | 469,728 | +3.11(+1.06%) |
Sep 14, 2021 | 296.96 | 296.99 | 291.29 | 292.35 | 379,484 | -3.40(-1.15%) |
Sep 13, 2021 | 297.17 | 297.17 | 291.84 | 295.75 | 468,189 | +0.39(+0.13%) |
Sep 10, 2021 | 299.81 | 299.81 | 294.96 | 295.36 | 333,376 | -2.72(-0.91%) |
Sep 09, 2021 | 297.29 | 301.28 | 296.59 | 298.08 | 338,088 | +0.66(+0.22%) |
Sep 08, 2021 | 300.50 | 300.50 | 295.80 | 297.42 | 484,528 | -4.04(-1.34%) |
Sep 07, 2021 | 303.56 | 304.97 | 301.31 | 301.46 | 415,032 | -2.53(-0.83%) |
Sep 03, 2021 | 304.13 | 305.01 | 303.16 | 303.99 | 406,649 | -0.93(-0.31%) |
Sep 02, 2021 | 303.80 | 305.73 | 302.91 | 304.92 | 586,806 | +2.61(+0.86%) |
Sep 01, 2021 | 300.56 | 303.28 | 298.94 | 302.31 | 351,638 | +2.69(+0.90%) |
Aug 31, 2021 | 298.62 | 300.31 | 297.56 | 299.63 | 298,203 | +0.63(+0.21%) |
Aug 30, 2021 | 300.98 | 301.02 | 297.97 | 299.00 | 412,021 | -0.79(-0.26%) |
Aug 27, 2021 | 292.05 | 300.77 | 291.92 | 299.78 | 573,751 | +8.34(+2.86%) |
Aug 26, 2021 | 293.34 | 295.36 | 290.68 | 291.44 | 423,150 | -2.94(-1.00%) |
Aug 25, 2021 | 293.36 | 295.86 | 292.08 | 294.38 | 398,742 | +1.02(+0.35%) |
Aug 24, 2021 | 291.58 | 293.55 | 290.51 | 293.36 | 410,051 | +3.23(+1.11%) |
Aug 23, 2021 | 286.28 | 290.69 | 286.28 | 290.13 | 766,247 | +6.33(+2.23%) |
Aug 20, 2021 | 278.73 | 284.46 | 278.25 | 283.80 | 721,538 | +4.97(+1.78%) |
Aug 19, 2021 | 279.56 | 281.65 | 277.67 | 278.83 | 568,538 | -3.51(-1.24%) |
Aug 18, 2021 | 284.25 | 287.01 | 282.15 | 282.34 | 378,617 | -1.98(-0.70%) |
Aug 17, 2021 | 285.50 | 286.19 | 280.78 | 284.32 | 578,501 | -3.93(-1.36%) |
Aug 16, 2021 | 290.24 | 290.24 | 286.93 | 288.25 | 421,435 | -3.17(-1.09%) |
Aug 13, 2021 | 294.52 | 294.52 | 290.87 | 291.42 | 487,085 | -3.32(-1.13%) |
Aug 12, 2021 | 294.90 | 295.17 | 293.30 | 294.74 | 424,163 | -0.55(-0.19%) |
Aug 11, 2021 | 295.55 | 295.55 | 291.07 | 295.29 | 489,428 | +0.00(+0.00%) |
Aug 10, 2021 | 296.57 | 297.46 | 294.43 | 295.29 | 593,415 | -0.93(-0.31%) |
Aug 09, 2021 | 296.42 | 297.47 | 294.45 | 296.22 | 260,082 | -0.87(-0.29%) |
Aug 06, 2021 | 299.09 | 299.73 | 295.23 | 297.10 | 275,446 | -0.12(-0.04%) |
Aug 05, 2021 | 292.70 | 297.38 | 292.70 | 297.21 | 335,318 | +5.38(+1.84%) |
Aug 04, 2021 | 291.50 | 295.31 | 291.43 | 291.83 | 197,975 | -1.67(-0.57%) |
Aug 03, 2021 | 294.12 | 294.79 | 289.22 | 293.50 | 381,120 | +0.00(+0.00%) |
Aug 02, 2021 | 295.92 | 297.85 | 292.96 | 293.50 | 450,600 | -0.68(-0.23%) |
Jul 30, 2021 | 294.43 | 298.05 | 293.37 | 294.18 | 327,385 | -1.79(-0.61%) |
Jul 29, 2021 | 296.47 | 298.85 | 295.71 | 295.97 | 286,306 | +1.50(+0.51%) |
Jul 28, 2021 | 290.25 | 296.29 | 289.58 | 294.47 | 907,298 | +5.45(+1.89%) |
Jul 27, 2021 | 291.81 | 291.98 | 284.95 | 289.02 | 492,093 | -4.13(-1.41%) |
Jul 26, 2021 | 294.40 | 296.00 | 291.99 | 293.14 | 473,621 | -0.87(-0.30%) |
Jul 23, 2021 | 294.01 | 294.32 | 290.10 | 294.02 | 426,572 | +1.44(+0.49%) |
Jul 22, 2021 | 295.69 | 295.98 | 291.19 | 292.58 | 335,077 | -3.76(-1.27%) |
Jul 21, 2021 | 292.53 | 296.35 | 291.88 | 296.34 | 549,486 | +5.53(+1.90%) |
Jul 20, 2021 | 283.26 | 292.11 | 281.70 | 290.81 | 658,002 | +8.72(+3.09%) |
Jul 19, 2021 | 278.96 | 285.82 | 277.89 | 282.10 | 824,280 | -2.12(-0.75%) |
Jul 16, 2021 | 289.74 | 290.20 | 283.71 | 284.21 | 671,351 | -3.11(-1.08%) |
Jul 15, 2021 | 289.22 | 290.23 | 283.34 | 287.32 | 739,283 | -3.06(-1.05%) |
Jul 14, 2021 | 298.44 | 298.93 | 289.95 | 290.38 | 613,963 | -6.09(-2.05%) |
Jul 13, 2021 | 300.41 | 300.84 | 296.35 | 296.47 | 578,754 | -5.49(-1.82%) |
Jul 12, 2021 | 301.39 | 302.64 | 299.28 | 301.96 | 345,411 | -0.18(-0.06%) |
Jul 09, 2021 | 299.60 | 302.32 | 298.00 | 302.14 | 434,050 | +5.58(+1.88%) |
Jul 08, 2021 | 292.58 | 299.12 | 289.96 | 296.56 | 487,823 | -2.23(-0.75%) |
Jul 07, 2021 | 302.29 | 303.38 | 296.02 | 298.78 | 457,889 | -3.18(-1.05%) |
Jul 06, 2021 | 305.58 | 305.58 | 299.57 | 301.96 | 362,075 | -2.92(-0.96%) |
Jul 02, 2021 | 309.30 | 309.30 | 304.49 | 304.88 | 416,722 | -3.03(-0.98%) |
Jul 01, 2021 | 306.70 | 308.42 | 305.20 | 307.91 | 414,146 | +2.32(+0.76%) |
Jun 30, 2021 | 305.27 | 306.68 | 303.02 | 305.59 | 575,290 | -0.40(-0.13%) |
Jun 29, 2021 | 307.52 | 307.89 | 305.01 | 305.99 | 879,683 | -0.84(-0.27%) |
Jun 28, 2021 | 307.95 | 308.43 | 304.80 | 306.83 | 468,818 | +0.70(+0.23%) |
Jun 25, 2021 | 306.39 | 307.54 | 305.05 | 306.14 | 427,302 | +0.71(+0.23%) |
Jun 24, 2021 | 303.55 | 305.61 | 303.43 | 305.43 | 612,683 | +3.95(+1.31%) |
Jun 23, 2021 | 300.15 | 302.51 | 299.76 | 301.48 | 432,948 | +1.62(+0.54%) |
Jun 22, 2021 | 297.79 | 300.28 | 295.60 | 299.86 | 329,288 | +1.70(+0.57%) |
Jun 21, 2021 | 294.64 | 299.02 | 292.05 | 298.17 | 768,792 | +5.24(+1.79%) |
Jun 18, 2021 | 293.83 | 296.91 | 291.14 | 292.93 | 338,710 | -4.90(-1.65%) |
Jun 17, 2021 | 297.39 | 299.17 | 294.14 | 297.83 | 413,761 | +0.02(+0.01%) |
Jun 16, 2021 | 298.36 | 299.42 | 294.39 | 297.81 | 616,803 | -0.95(-0.32%) |
Jun 15, 2021 | 301.01 | 301.09 | 296.98 | 298.76 | 349,977 | -2.60(-0.86%) |
Jun 14, 2021 | 301.42 | 302.82 | 300.23 | 301.36 | 248,938 | +0.30(+0.10%) |
Jun 11, 2021 | 299.53 | 301.06 | 298.53 | 301.06 | 296,043 | +3.14(+1.05%) |
Jun 10, 2021 | 298.06 | 298.76 | 295.31 | 297.92 | 389,018 | +0.50(+0.17%) |
Jun 09, 2021 | 300.37 | 300.86 | 296.80 | 297.42 | 627,031 | -1.62(-0.54%) |
Jun 08, 2021 | 297.49 | 299.84 | 294.73 | 299.04 | 559,384 | +3.17(+1.07%) |
Jun 07, 2021 | 291.31 | 296.80 | 291.30 | 295.87 | 558,301 | +4.87(+1.67%) |
Jun 04, 2021 | 290.07 | 291.36 | 289.93 | 291.00 | 435,987 | +2.47(+0.86%) |
Jun 03, 2021 | 289.07 | 290.15 | 286.12 | 288.53 | 473,706 | -2.68(-0.92%) |
Jun 02, 2021 | 293.17 | 293.17 | 289.47 | 291.21 | 342,829 | -1.74(-0.60%) |
Jun 01, 2021 | 293.75 | 293.82 | 290.20 | 292.95 | 351,826 | +0.77(+0.26%) |
May 28, 2021 | 293.92 | 294.39 | 291.68 | 292.18 | 431,048 | +0.31(+0.11%) |
May 27, 2021 | 291.66 | 292.71 | 289.61 | 291.86 | 496,945 | +1.92(+0.66%) |
May 26, 2021 | 285.82 | 290.44 | 285.82 | 289.94 | 760,570 | +4.84(+1.70%) |
May 25, 2021 | 287.34 | 289.56 | 285.01 | 285.10 | 542,948 | -1.23(-0.43%) |
May 24, 2021 | 286.25 | 287.96 | 284.94 | 286.33 | 475,537 | +1.90(+0.67%) |
May 21, 2021 | 287.21 | 287.88 | 284.27 | 284.43 | 576,641 | -0.07(-0.02%) |
May 20, 2021 | 281.38 | 284.99 | 280.17 | 284.50 | 944,017 | +3.42(+1.22%) |
May 19, 2021 | 276.91 | 281.18 | 276.00 | 281.07 | 888,554 | -1.29(-0.46%) |
May 18, 2021 | 282.98 | 287.14 | 282.11 | 282.37 | 722,496 | -0.20(-0.07%) |
May 17, 2021 | 281.82 | 283.08 | 279.23 | 282.56 | 671,009 | -1.31(-0.46%) |
May 14, 2021 | 278.94 | 284.54 | 278.22 | 283.88 | 797,498 | +7.81(+2.83%) |
May 13, 2021 | 275.14 | 280.07 | 271.29 | 276.07 | 745,677 | +2.90(+1.06%) |
May 12, 2021 | 279.91 | 281.18 | 272.84 | 273.17 | 979,251 | -9.52(-3.37%) |
May 11, 2021 | 274.95 | 284.84 | 272.99 | 282.68 | 1,318,794 | +0.61(+0.22%) |
May 10, 2021 | 291.19 | 291.24 | 282.07 | 282.07 | 580,572 | -10.35(-3.54%) |
May 07, 2021 | 289.74 | 294.48 | 289.07 | 292.42 | 619,305 | +3.85(+1.33%) |
May 06, 2021 | 289.81 | 289.81 | 283.28 | 288.57 | 1,001,039 | -1.43(-0.49%) |
May 05, 2021 | 293.40 | 294.19 | 288.63 | 290.00 | 443,878 | -2.58(-0.88%) |
May 04, 2021 | 296.59 | 296.59 | 289.85 | 292.58 | 631,274 | -6.68(-2.23%) |