Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 356.21 | 357.42 | 355.62 | 356.02 | 3,198,000 | -0.74(-0.21%) |
Dec 30, 2021 | 358.35 | 359.36 | 356.30 | 356.76 | 2,912,613 | -0.75(-0.21%) |
Dec 29, 2021 | 356.59 | 358.29 | 356.49 | 357.51 | 3,066,060 | +0.83(+0.23%) |
Dec 28, 2021 | 355.82 | 357.79 | 355.60 | 356.68 | 3,110,972 | +1.05(+0.29%) |
Dec 27, 2021 | 352.83 | 355.67 | 352.48 | 355.63 | 2,647,444 | +3.49(+0.99%) |
Dec 23, 2021 | 351.19 | 353.26 | 350.97 | 352.14 | 2,709,445 | +1.93(+0.55%) |
Dec 22, 2021 | 347.82 | 350.38 | 347.06 | 350.21 | 3,055,462 | +2.43(+0.70%) |
Dec 21, 2021 | 345.09 | 347.85 | 344.45 | 347.78 | 4,786,869 | +5.53(+1.61%) |
Dec 20, 2021 | 342.36 | 342.62 | 339.58 | 342.26 | 7,435,918 | -4.27(-1.23%) |
Dec 17, 2021 | 349.14 | 349.76 | 345.63 | 346.53 | 10,863,836 | -5.04(-1.43%) |
Dec 16, 2021 | 353.36 | 354.58 | 350.47 | 351.57 | 9,681,088 | -0.36(-0.10%) |
Dec 15, 2021 | 348.04 | 352.09 | 346.68 | 351.94 | 9,479,302 | +3.56(+1.02%) |
Dec 14, 2021 | 347.93 | 350.57 | 347.20 | 348.38 | 4,163,241 | -0.85(-0.24%) |
Dec 13, 2021 | 351.56 | 352.11 | 348.81 | 349.23 | 4,660,109 | -3.12(-0.89%) |
Dec 10, 2021 | 351.72 | 352.44 | 349.78 | 352.35 | 3,941,496 | +2.07(+0.59%) |
Dec 09, 2021 | 348.94 | 351.32 | 348.55 | 350.27 | 3,856,309 | +0.12(+0.03%) |
Dec 08, 2021 | 350.33 | 351.02 | 348.62 | 350.15 | 3,426,749 | +0.24(+0.07%) |
Dec 07, 2021 | 348.14 | 350.76 | 348.00 | 349.91 | 5,381,102 | +4.81(+1.39%) |
Dec 06, 2021 | 341.62 | 346.27 | 341.19 | 345.10 | 7,174,419 | +6.44(+1.90%) |
Dec 03, 2021 | 340.25 | 340.87 | 335.57 | 338.66 | 11,619,653 | -0.36(-0.11%) |
Dec 02, 2021 | 334.33 | 340.33 | 333.70 | 339.02 | 8,496,052 | +6.01(+1.81%) |
Dec 01, 2021 | 340.42 | 342.71 | 332.87 | 333.01 | 8,604,465 | -4.34(-1.29%) |
Nov 30, 2021 | 341.07 | 342.27 | 336.82 | 337.35 | 9,732,053 | -6.15(-1.79%) |
Nov 29, 2021 | 344.87 | 345.05 | 341.29 | 343.50 | 5,349,195 | +2.12(+0.62%) |
Nov 26, 2021 | 342.66 | 343.77 | 339.76 | 341.38 | 9,278,013 | -8.81(-2.52%) |
Nov 24, 2021 | 348.27 | 350.36 | 348.01 | 350.19 | 4,341,747 | +0.01(+0.00%) |
Nov 23, 2021 | 348.48 | 350.53 | 347.56 | 350.18 | 5,919,231 | +1.78(+0.51%) |
Nov 22, 2021 | 349.66 | 351.38 | 348.30 | 348.40 | 5,039,538 | +0.28(+0.08%) |
Nov 19, 2021 | 350.06 | 350.06 | 347.60 | 348.12 | 3,623,353 | -2.68(-0.76%) |
Nov 18, 2021 | 351.46 | 351.04 | 350.58 | 350.80 | 3,521,945 | -0.49(-0.14%) |
Nov 17, 2021 | 352.84 | 352.98 | 350.99 | 351.29 | 3,043,294 | -2.03(-0.57%) |
Nov 16, 2021 | 353.21 | 354.89 | 353.09 | 353.32 | 2,793,586 | +0.67(+0.19%) |
Nov 15, 2021 | 353.97 | 354.10 | 352.13 | 352.64 | 2,615,098 | -0.04(-0.01%) |
Nov 12, 2021 | 352.11 | 353.13 | 351.02 | 352.68 | 3,175,343 | +1.78(+0.51%) |
Nov 11, 2021 | 352.60 | 352.66 | 350.83 | 350.91 | 2,514,822 | -1.57(-0.45%) |
Nov 10, 2021 | 353.89 | 352.48 | 3,594,175 | -2.16(-0.61%) | ||
Nov 09, 2021 | 355.52 | 355.60 | 353.21 | 354.64 | 3,768,243 | -1.01(-0.29%) |
Nov 08, 2021 | 356.37 | 356.94 | 354.69 | 355.65 | 3,128,955 | +1.00(+0.28%) |
Nov 05, 2021 | 354.32 | 356.26 | 353.28 | 354.66 | 4,598,427 | +1.90(+0.54%) |
Nov 04, 2021 | 352.74 | 353.05 | 351.31 | 352.75 | 3,963,960 | -0.20(-0.06%) |
Nov 03, 2021 | 351.35 | 353.23 | 350.36 | 352.96 | 3,640,748 | +0.97(+0.27%) |
Nov 02, 2021 | 350.86 | 352.29 | 350.25 | 351.99 | 2,691,264 | +1.41(+0.40%) |
Nov 01, 2021 | 350.90 | 350.91 | 349.46 | 350.58 | 2,610,431 | +0.88(+0.25%) |
Oct 29, 2021 | 348.16 | 349.99 | 347.91 | 349.71 | 3,052,256 | +0.91(+0.26%) |
Oct 28, 2021 | 347.29 | 348.88 | 347.29 | 348.80 | 2,549,304 | +2.26(+0.65%) |
Oct 27, 2021 | 349.57 | 349.77 | 346.51 | 346.53 | 3,626,659 | -2.46(-0.70%) |
Oct 26, 2021 | 350.03 | 348.99 | 3,257,919 | -0.05(-0.01%) | ||
Oct 25, 2021 | 348.86 | 349.38 | 347.81 | 349.04 | 2,576,923 | +0.79(+0.23%) |
Oct 22, 2021 | 347.50 | 349.11 | 346.87 | 348.25 | 3,966,669 | +0.76(+0.22%) |
Oct 21, 2021 | 346.93 | 347.62 | 345.87 | 347.49 | 2,297,341 | -0.07(-0.02%) |
Oct 20, 2021 | 346.07 | 348.10 | 345.94 | 347.56 | 2,940,824 | +1.53(+0.44%) |
Oct 19, 2021 | 345.25 | 346.07 | 344.40 | 346.03 | 2,436,333 | +1.91(+0.56%) |
Oct 18, 2021 | 342.98 | 344.73 | 341.91 | 344.11 | 3,386,485 | -0.34(-0.10%) |
Oct 15, 2021 | 343.28 | 344.68 | 342.57 | 344.45 | 4,309,376 | +3.75(+1.10%) |
Oct 14, 2021 | 338.83 | 340.80 | 338.24 | 340.71 | 4,629,083 | +5.11(+1.52%) |
Oct 13, 2021 | 335.65 | 336.24 | 332.89 | 335.60 | 4,293,991 | +0.11(+0.03%) |
Oct 12, 2021 | 337.16 | 337.75 | 334.91 | 335.49 | 5,223,832 | -1.17(-0.35%) |
Oct 11, 2021 | 339.27 | 341.13 | 336.54 | 336.66 | 4,195,953 | -2.49(-0.73%) |
Oct 08, 2021 | 339.53 | 340.06 | 338.22 | 339.15 | 3,748,717 | -0.10(-0.03%) |
Oct 07, 2021 | 338.50 | 341.33 | 338.46 | 339.25 | 5,434,823 | +3.43(+1.02%) |
Oct 06, 2021 | 332.27 | 336.00 | 330.31 | 335.82 | 6,426,600 | +0.97(+0.29%) |
Oct 05, 2021 | 332.90 | 336.54 | 332.26 | 334.85 | 3,917,152 | +3.04(+0.92%) |
Oct 04, 2021 | 334.35 | 335.73 | 329.92 | 331.81 | 7,209,337 | -3.09(-0.92%) |
Oct 01, 2021 | 331.83 | 336.46 | 329.54 | 334.90 | 6,373,541 | +4.77(+1.45%) |
Sep 30, 2021 | 336.76 | 337.11 | 330.10 | 330.13 | 8,119,512 | -5.35(-1.59%) |
Sep 29, 2021 | 335.58 | 337.33 | 334.63 | 335.48 | 4,216,964 | +0.83(+0.25%) |
Sep 28, 2021 | 338.93 | 339.43 | 334.15 | 334.65 | 7,673,788 | -5.55(-1.63%) |
Sep 27, 2021 | 339.89 | 342.05 | 339.77 | 340.20 | 3,508,672 | +0.72(+0.21%) |
Sep 24, 2021 | 338.14 | 340.03 | 337.96 | 339.48 | 3,198,738 | +0.30(+0.09%) |
Sep 23, 2021 | 336.49 | 340.26 | 336.22 | 339.18 | 5,752,831 | +4.94(+1.48%) |
Sep 22, 2021 | 332.93 | 336.02 | 332.23 | 334.24 | 7,030,971 | +3.31(+1.00%) |
Sep 21, 2021 | 333.18 | 334.80 | 330.83 | 330.93 | 6,219,168 | -0.28(-0.09%) |
Sep 20, 2021 | 332.01 | 333.91 | 327.89 | 331.21 | 10,245,594 | -6.09(-1.81%) |
Sep 17, 2021 | 338.48 | 339.31 | 336.74 | 337.30 | 5,513,950 | -1.76(-0.52%) |
Sep 16, 2021 | 339.77 | 340.91 | 336.94 | 339.06 | 3,740,677 | -0.62(-0.18%) |
Sep 15, 2021 | 337.34 | 340.31 | 336.73 | 339.69 | 3,352,414 | +2.29(+0.68%) |
Sep 14, 2021 | 341.23 | 341.39 | 336.65 | 337.40 | 4,005,996 | -2.75(-0.81%) |
Sep 13, 2021 | 339.77 | 340.78 | 338.37 | 340.15 | 5,583,759 | +2.53(+0.75%) |
Sep 10, 2021 | 342.05 | 342.45 | 337.50 | 337.62 | 4,661,112 | -2.54(-0.75%) |
Sep 09, 2021 | 341.38 | 343.28 | 339.79 | 340.16 | 3,575,483 | -1.38(-0.40%) |
Sep 08, 2021 | 341.63 | 342.95 | 340.49 | 341.55 | 3,154,465 | -0.69(-0.20%) |
Sep 07, 2021 | 344.38 | 344.43 | 341.80 | 342.24 | 3,244,283 | -2.63(-0.76%) |
Sep 03, 2021 | 344.42 | 345.37 | 343.85 | 344.87 | 2,535,500 | -0.71(-0.21%) |
Sep 02, 2021 | 345.49 | 345.88 | 344.65 | 345.58 | 2,456,029 | +1.29(+0.37%) |
Sep 01, 2021 | 345.01 | 345.02 | 344.04 | 344.29 | 2,809,208 | -0.36(-0.10%) |
Aug 31, 2021 | 344.54 | 345.51 | 343.93 | 344.65 | 2,991,272 | -0.16(-0.04%) |
Aug 30, 2021 | 345.67 | 345.92 | 344.62 | 344.81 | 2,540,161 | -0.48(-0.14%) |
Aug 27, 2021 | 343.42 | 345.56 | 343.42 | 345.29 | 3,248,783 | +2.35(+0.68%) |
Aug 26, 2021 | 345.19 | 345.70 | 342.85 | 342.94 | 3,088,100 | -1.97(-0.57%) |
Aug 25, 2021 | 344.52 | 345.74 | 343.68 | 344.91 | 2,499,413 | +0.43(+0.12%) |
Aug 24, 2021 | 344.81 | 345.21 | 344.36 | 344.48 | 2,033,552 | +0.28(+0.08%) |
Aug 23, 2021 | 343.72 | 345.03 | 343.68 | 344.20 | 3,665,010 | +2.23(+0.65%) |
Aug 20, 2021 | 339.84 | 342.54 | 339.40 | 341.97 | 3,486,035 | +2.23(+0.66%) |
Aug 19, 2021 | 337.64 | 340.71 | 337.62 | 339.74 | 5,596,443 | -0.62(-0.18%) |
Aug 18, 2021 | 342.79 | 344.17 | 340.13 | 340.36 | 4,151,576 | -3.61(-1.05%) |
Aug 17, 2021 | 344.04 | 344.78 | 341.71 | 343.96 | 5,161,831 | -2.66(-0.77%) |
Aug 16, 2021 | 344.53 | 346.66 | 342.83 | 346.63 | 3,741,364 | +1.15(+0.33%) |
Aug 13, 2021 | 345.93 | 346.43 | 345.10 | 345.48 | 2,484,216 | +0.16(+0.05%) |
Aug 12, 2021 | 345.29 | 345.34 | 343.87 | 345.32 | 3,213,933 | +0.28(+0.08%) |
Aug 11, 2021 | 344.07 | 345.22 | 343.87 | 345.04 | 3,518,781 | +2.15(+0.63%) |
Aug 10, 2021 | 341.61 | 343.10 | 341.22 | 342.89 | 2,920,609 | +1.54(+0.45%) |
Aug 09, 2021 | 341.80 | 342.24 | 340.77 | 341.36 | 2,382,225 | -0.91(-0.27%) |
Aug 06, 2021 | 341.81 | 342.66 | 341.66 | 342.27 | 2,184,656 | +1.44(+0.42%) |
Aug 05, 2021 | 339.12 | 340.87 | 338.95 | 340.83 | 2,309,864 | +2.55(+0.75%) |
Aug 04, 2021 | 339.84 | 340.32 | 338.18 | 338.29 | 3,206,230 | -3.01(-0.88%) |
Aug 03, 2021 | 339.36 | 341.40 | 337.43 | 341.30 | 3,928,384 | +2.66(+0.79%) |
Aug 02, 2021 | 340.68 | 342.10 | 338.35 | 338.64 | 2,905,422 | -1.10(-0.32%) |
Jul 30, 2021 | 340.12 | 341.22 | 338.95 | 339.74 | 3,679,315 | -1.30(-0.38%) |
Jul 29, 2021 | 341.16 | 341.90 | 340.61 | 341.04 | 2,492,180 | +1.42(+0.42%) |
Jul 28, 2021 | 341.23 | 341.44 | 339.02 | 339.62 | 3,802,550 | -1.23(-0.36%) |
Jul 27, 2021 | 340.26 | 340.90 | 339.00 | 340.84 | 4,009,379 | -0.77(-0.22%) |
Jul 26, 2021 | 340.24 | 341.65 | 339.74 | 341.61 | 2,536,358 | +0.82(+0.24%) |
Jul 23, 2021 | 340.24 | 341.20 | 339.47 | 340.79 | 4,261,176 | +2.25(+0.66%) |
Jul 22, 2021 | 338.07 | 339.08 | 337.01 | 338.55 | 2,496,027 | +0.26(+0.08%) |
Jul 21, 2021 | 337.30 | 338.44 | 336.71 | 338.29 | 3,141,890 | +2.83(+0.84%) |
Jul 20, 2021 | 330.80 | 336.47 | 330.28 | 335.46 | 5,964,512 | +5.06(+1.53%) |
Jul 19, 2021 | 332.26 | 340.27 | 327.97 | 330.40 | 9,988,336 | -6.67(-1.98%) |
Jul 16, 2021 | 340.94 | 340.96 | 336.68 | 337.07 | 6,059,358 | -2.91(-0.86%) |
Jul 15, 2021 | 338.00 | 340.04 | 337.76 | 339.98 | 5,229,168 | +0.51(+0.15%) |
Jul 14, 2021 | 340.22 | 340.71 | 338.45 | 339.47 | 4,045,928 | +0.40(+0.12%) |
Jul 13, 2021 | 339.58 | 340.28 | 338.92 | 339.07 | 3,393,411 | -1.00(-0.29%) |
Jul 12, 2021 | 338.11 | 340.32 | 337.48 | 340.07 | 4,115,180 | +1.26(+0.37%) |
Jul 09, 2021 | 336.71 | 339.14 | 336.00 | 338.81 | 5,211,464 | +4.23(+1.26%) |
Jul 08, 2021 | 332.81 | 335.18 | 331.81 | 334.58 | 6,565,902 | -2.47(-0.73%) |
Jul 07, 2021 | 335.81 | 337.26 | 334.63 | 337.05 | 3,440,529 | +1.07(+0.32%) |
Jul 06, 2021 | 337.85 | 338.20 | 333.82 | 335.98 | 4,016,138 | -2.06(-0.61%) |
Jul 02, 2021 | 337.16 | 338.38 | 336.33 | 338.04 | 3,101,765 | +1.54(+0.46%) |
Jul 01, 2021 | 335.94 | 336.54 | 335.10 | 336.50 | 3,711,410 | +1.37(+0.41%) |
Jun 30, 2021 | 332.64 | 335.68 | 332.61 | 335.13 | 3,737,434 | +2.03(+0.61%) |
Jun 29, 2021 | 334.19 | 334.92 | 332.86 | 333.10 | 2,440,233 | +0.06(+0.02%) |
Jun 28, 2021 | 334.53 | 334.62 | 332.09 | 333.04 | 3,708,540 | -1.60(-0.48%) |
Jun 25, 2021 | 333.91 | 335.16 | 333.33 | 334.65 | 3,744,601 | +2.40(+0.72%) |
Jun 24, 2021 | 330.98 | 332.57 | 330.68 | 332.25 | 3,802,528 | +3.11(+0.94%) |
Jun 23, 2021 | 329.93 | 330.48 | 329.04 | 329.14 | 3,169,289 | -0.65(-0.20%) |
Jun 22, 2021 | 329.09 | 330.72 | 327.85 | 329.79 | 4,158,122 | +0.65(+0.20%) |
Jun 21, 2021 | 325.72 | 329.44 | 324.89 | 329.14 | 5,583,899 | +5.65(+1.75%) |
Jun 18, 2021 | 324.83 | 325.71 | 323.21 | 323.48 | 7,335,375 | -5.05(-1.54%) |
Jun 17, 2021 | 330.39 | 331.08 | 326.56 | 328.53 | 5,321,701 | -2.05(-0.62%) |
Jun 16, 2021 | 333.15 | 333.38 | 329.35 | 330.58 | 4,154,398 | -2.57(-0.77%) |
Jun 15, 2021 | 334.22 | 334.24 | 332.14 | 333.15 | 2,203,238 | -0.86(-0.26%) |
Jun 14, 2021 | 334.53 | 334.57 | 332.24 | 334.01 | 2,600,250 | -0.80(-0.24%) |
Jun 11, 2021 | 335.69 | 336.20 | 333.31 | 334.81 | 3,095,749 | +0.14(+0.04%) |
Jun 10, 2021 | 336.19 | 337.34 | 334.50 | 334.67 | 3,182,271 | +0.18(+0.06%) |
Jun 09, 2021 | 336.19 | 336.52 | 334.39 | 334.49 | 2,669,778 | -1.50(-0.45%) |
Jun 08, 2021 | 336.33 | 336.55 | 334.45 | 335.99 | 2,845,604 | -0.24(-0.07%) |
Jun 07, 2021 | 338.09 | 338.12 | 335.68 | 336.24 | 2,291,316 | -1.27(-0.38%) |
Jun 04, 2021 | 336.70 | 337.60 | 336.19 | 337.51 | 2,674,113 | +1.82(+0.54%) |
Jun 03, 2021 | 334.32 | 336.60 | 333.30 | 335.68 | 4,564,917 | -0.33(-0.10%) |
Jun 02, 2021 | 336.39 | 336.97 | 335.42 | 336.01 | 2,655,005 | +0.47(+0.14%) |
Jun 01, 2021 | 338.13 | 338.24 | 335.28 | 335.54 | 2,662,143 | +0.22(+0.07%) |
May 28, 2021 | 336.03 | 336.13 | 335.03 | 335.31 | 2,726,208 | +1.01(+0.30%) |
May 27, 2021 | 335.03 | 335.82 | 333.60 | 334.31 | 3,097,122 | +1.29(+0.39%) |
May 26, 2021 | 333.30 | 333.84 | 332.43 | 333.02 | 2,127,328 | +0.09(+0.03%) |
May 25, 2021 | 334.38 | 334.69 | 332.42 | 332.93 | 2,700,609 | -0.76(-0.23%) |
May 24, 2021 | 333.11 | 334.39 | 332.80 | 333.69 | 2,608,036 | +1.86(+0.56%) |
May 21, 2021 | 332.06 | 333.79 | 331.08 | 331.82 | 4,618,987 | +1.19(+0.36%) |
May 20, 2021 | 328.91 | 332.01 | 328.52 | 330.64 | 4,680,629 | +2.01(+0.61%) |
May 19, 2021 | 326.80 | 328.74 | 324.52 | 328.62 | 7,458,950 | -1.62(-0.49%) |
May 18, 2021 | 332.89 | 333.52 | 330.01 | 330.24 | 3,573,736 | -2.46(-0.74%) |
May 17, 2021 | 332.39 | 334.13 | 331.14 | 332.70 | 3,363,712 | -0.59(-0.18%) |
May 14, 2021 | 331.40 | 333.94 | 330.99 | 333.29 | 4,831,272 | +3.69(+1.12%) |
May 13, 2021 | 325.58 | 331.14 | 325.55 | 329.60 | 5,924,742 | +4.31(+1.32%) |
May 12, 2021 | 330.67 | 331.32 | 325.01 | 325.29 | 7,246,444 | -6.69(-2.01%) |
May 11, 2021 | 334.00 | 334.22 | 330.03 | 331.98 | 8,664,283 | -4.68(-1.39%) |
May 10, 2021 | 338.13 | 339.90 | 336.51 | 336.66 | 6,285,144 | -0.13(-0.04%) |
May 07, 2021 | 334.17 | 337.19 | 333.82 | 336.79 | 3,642,635 | +2.29(+0.69%) |
May 06, 2021 | 332.00 | 334.62 | 331.01 | 334.50 | 4,409,748 | +3.13(+0.94%) |
May 05, 2021 | 331.34 | 332.36 | 329.52 | 331.37 | 3,604,075 | +0.76(+0.23%) |
May 04, 2021 | 329.15 | 330.64 | 326.86 | 330.61 | 4,624,417 | +0.37(+0.11%) |
May 03, 2021 | 329.93 | 331.27 | 329.70 | 330.24 | 2,786,011 | +2.10(+0.64%) |
Apr 30, 2021 | 328.12 | 328.82 | 327.08 | 328.14 | 3,005,278 | -1.58(-0.48%) |
Apr 29, 2021 | 329.06 | 330.00 | 326.62 | 329.72 | 3,802,171 | +2.13(+0.65%) |
Apr 28, 2021 | 328.42 | 328.67 | 327.29 | 327.59 | 3,122,795 | -1.41(-0.43%) |
Apr 27, 2021 | 328.78 | 329.57 | 327.91 | 329.00 | 2,820,842 | -0.04(-0.01%) |
Apr 26, 2021 | 330.28 | 330.60 | 328.57 | 329.04 | 2,157,425 | -0.54(-0.16%) |
Apr 23, 2021 | 326.99 | 330.70 | 326.39 | 329.58 | 3,734,312 | +2.24(+0.68%) |
Apr 22, 2021 | 330.25 | 330.34 | 326.35 | 327.34 | 5,123,564 | -3.08(-0.93%) |
Apr 21, 2021 | 326.87 | 330.65 | 326.80 | 330.42 | 4,322,399 | +3.08(+0.94%) |
Apr 20, 2021 | 328.58 | 329.03 | 326.02 | 327.34 | 3,883,829 | -2.55(-0.77%) |
Apr 19, 2021 | 330.20 | 330.43 | 328.82 | 329.89 | 3,326,370 | -1.07(-0.32%) |
Apr 16, 2021 | 330.84 | 331.52 | 330.12 | 330.96 | 3,872,310 | +1.48(+0.45%) |
Apr 15, 2021 | 327.92 | 329.75 | 327.92 | 329.48 | 4,009,168 | +2.82(+0.86%) |
Apr 14, 2021 | 325.97 | 328.19 | 325.90 | 326.67 | 4,097,537 | +0.72(+0.22%) |
Apr 13, 2021 | 325.79 | 326.56 | 324.69 | 325.95 | 3,501,702 | -0.74(-0.23%) |
Apr 12, 2021 | 326.40 | 326.99 | 325.81 | 326.69 | 3,046,842 | -0.30(-0.09%) |
Apr 09, 2021 | 324.91 | 327.20 | 324.56 | 326.99 | 3,135,527 | +2.64(+0.81%) |
Apr 08, 2021 | 323.54 | 324.36 | 322.70 | 324.34 | 2,749,153 | +0.74(+0.23%) |
Apr 07, 2021 | 323.38 | 324.38 | 322.71 | 323.61 | 2,736,437 | +0.00(+0.00%) |
Apr 06, 2021 | 323.92 | 324.62 | 323.04 | 323.61 | 3,081,328 | -0.80(-0.25%) |
Apr 05, 2021 | 323.19 | 325.33 | 323.16 | 324.41 | 5,814,063 | +3.63(+1.13%) |
Apr 01, 2021 | 320.13 | 320.93 | 319.11 | 320.78 | 6,133,425 | +1.23(+0.38%) |
Mar 31, 2021 | 319.97 | 320.95 | 319.32 | 319.55 | 3,884,538 | -0.62(-0.19%) |
Mar 30, 2021 | 320.39 | 320.93 | 319.17 | 320.17 | 4,714,544 | -0.81(-0.25%) |
Mar 29, 2021 | 318.69 | 321.76 | 318.31 | 320.98 | 5,367,994 | +1.02(+0.32%) |
Mar 26, 2021 | 317.06 | 320.24 | 316.17 | 319.97 | 5,121,348 | +4.28(+1.36%) |
Mar 25, 2021 | 312.32 | 316.11 | 310.30 | 315.69 | 5,726,146 | +2.04(+0.65%) |
Mar 24, 2021 | 314.81 | 317.18 | 313.65 | 313.65 | 6,294,383 | +0.02(+0.01%) |
Mar 23, 2021 | 315.82 | 316.94 | 313.03 | 313.63 | 5,233,947 | -3.08(-0.97%) |
Mar 22, 2021 | 315.07 | 317.42 | 314.57 | 316.71 | 3,929,315 | +1.19(+0.38%) |
Mar 19, 2021 | 317.53 | 317.62 | 314.52 | 315.52 | 5,816,008 | -2.59(-0.82%) |
Mar 18, 2021 | 319.02 | 321.49 | 317.54 | 318.11 | 5,573,560 | -1.36(-0.43%) |
Mar 17, 2021 | 317.96 | 319.72 | 317.16 | 319.47 | 4,480,526 | +1.84(+0.58%) |
Mar 16, 2021 | 318.58 | 318.73 | 317.10 | 317.63 | 3,385,118 | -1.19(-0.37%) |
Mar 15, 2021 | 317.94 | 318.96 | 315.65 | 318.81 | 4,617,721 | +1.72(+0.54%) |
Mar 12, 2021 | 314.55 | 317.27 | 314.38 | 317.09 | 4,407,672 | +2.88(+0.92%) |
Mar 11, 2021 | 313.62 | 315.80 | 312.77 | 314.22 | 5,938,483 | +1.93(+0.62%) |
Mar 10, 2021 | 309.58 | 313.23 | 309.52 | 312.29 | 6,665,772 | +4.56(+1.48%) |
Mar 09, 2021 | 308.56 | 310.78 | 307.56 | 307.73 | 6,017,805 | +0.35(+0.11%) |
Mar 08, 2021 | 305.93 | 310.74 | 305.04 | 307.38 | 8,515,821 | +2.91(+0.95%) |
Mar 05, 2021 | 301.82 | 305.25 | 297.38 | 304.47 | 7,264,257 | +5.47(+1.83%) |
Mar 04, 2021 | 302.49 | 304.16 | 295.24 | 299.00 | 8,855,824 | -3.29(-1.09%) |
Mar 03, 2021 | 303.21 | 305.08 | 302.14 | 302.30 | 5,312,809 | -1.16(-0.38%) |
Mar 02, 2021 | 304.94 | 305.62 | 303.28 | 303.46 | 4,213,420 | -1.35(-0.44%) |
Mar 01, 2021 | 302.77 | 306.09 | 302.74 | 304.81 | 4,917,727 | +5.93(+1.98%) |
Feb 26, 2021 | 303.68 | 303.70 | 298.23 | 298.88 | 8,205,926 | -4.38(-1.44%) |
Feb 25, 2021 | 308.79 | 308.99 | 302.27 | 303.25 | 7,853,735 | -5.36(-1.74%) |
Feb 24, 2021 | 303.93 | 309.11 | 303.45 | 308.61 | 4,424,238 | +4.00(+1.31%) |
Feb 23, 2021 | 304.02 | 305.68 | 300.95 | 304.62 | 5,916,081 | +0.17(+0.06%) |
Feb 22, 2021 | 302.21 | 305.68 | 302.08 | 304.44 | 3,083,352 | +0.28(+0.09%) |
Feb 19, 2021 | 304.83 | 305.53 | 303.83 | 304.16 | 2,396,777 | -0.04(-0.01%) |
Feb 18, 2021 | 303.42 | 304.62 | 302.10 | 304.20 | 2,707,194 | -1.00(-0.33%) |
Feb 17, 2021 | 303.36 | 305.50 | 302.57 | 305.20 | 2,087,513 | +0.98(+0.32%) |
Feb 16, 2021 | 304.94 | 305.14 | 303.53 | 304.22 | 1,900,458 | +0.52(+0.17%) |
Feb 12, 2021 | 302.96 | 303.79 | 302.53 | 303.70 | 2,571,996 | +0.35(+0.11%) |
Feb 11, 2021 | 303.75 | 304.39 | 301.54 | 303.35 | 2,006,501 | +0.17(+0.06%) |
Feb 10, 2021 | 303.82 | 303.89 | 301.06 | 303.18 | 3,153,786 | +0.56(+0.18%) |
Feb 09, 2021 | 301.98 | 303.18 | 301.32 | 302.62 | 1,861,113 | +0.03(+0.01%) |
Feb 08, 2021 | 301.44 | 302.59 | 301.16 | 302.59 | 1,740,582 | +2.26(+0.75%) |
Feb 05, 2021 | 301.11 | 301.30 | 299.68 | 300.32 | 2,028,634 | +0.84(+0.28%) |
Feb 04, 2021 | 296.77 | 299.49 | 296.69 | 299.49 | 2,723,261 | +3.29(+1.11%) |
Feb 03, 2021 | 295.08 | 296.85 | 294.19 | 296.20 | 2,156,684 | +0.42(+0.14%) |
Feb 02, 2021 | 293.58 | 297.33 | 293.56 | 295.77 | 3,189,067 | +4.63(+1.59%) |
Feb 01, 2021 | 291.40 | 292.43 | 289.33 | 291.15 | 3,242,262 | +2.13(+0.74%) |
Jan 29, 2021 | 292.98 | 293.81 | 287.84 | 289.02 | 6,151,361 | -6.03(-2.05%) |
Jan 28, 2021 | 294.00 | 298.28 | 293.86 | 295.05 | 6,621,316 | +2.71(+0.93%) |
Jan 27, 2021 | 295.50 | 295.68 | 291.22 | 292.34 | 5,932,891 | -5.91(-1.98%) |
Jan 26, 2021 | 299.36 | 299.99 | 298.08 | 298.25 | 2,297,892 | -0.25(-0.08%) |
Jan 25, 2021 | 297.87 | 298.63 | 294.62 | 298.50 | 4,708,727 | -0.31(-0.10%) |
Jan 22, 2021 | 298.70 | 299.82 | 297.96 | 298.81 | 2,126,249 | -1.83(-0.61%) |
Jan 21, 2021 | 300.78 | 301.45 | 300.00 | 300.64 | 2,000,756 | +0.10(+0.03%) |
Jan 20, 2021 | 299.25 | 301.09 | 298.78 | 300.55 | 2,478,718 | +2.36(+0.79%) |
Jan 19, 2021 | 299.19 | 299.55 | 297.49 | 298.18 | 2,875,471 | +1.16(+0.39%) |
Jan 15, 2021 | 296.92 | 298.18 | 295.01 | 297.03 | 4,158,825 | -1.74(-0.58%) |
Jan 14, 2021 | 300.25 | 300.90 | 298.61 | 298.76 | 3,334,815 | -0.56(-0.19%) |
Jan 13, 2021 | 299.32 | 300.26 | 298.64 | 299.32 | 1,917,830 | -0.11(-0.04%) |
Jan 12, 2021 | 298.89 | 299.92 | 297.67 | 299.43 | 2,374,939 | +0.55(+0.18%) |
Jan 11, 2021 | 297.26 | 299.68 | 297.19 | 298.88 | 2,917,617 | -0.84(-0.28%) |
Jan 08, 2021 | 299.92 | 300.09 | 296.78 | 299.72 | 3,357,092 | +0.52(+0.17%) |
Jan 07, 2021 | 298.45 | 300.62 | 297.81 | 299.20 | 4,254,826 | +2.21(+0.74%) |
Jan 06, 2021 | 292.69 | 298.95 | 292.03 | 296.99 | 7,547,146 | +4.21(+1.44%) |
Jan 05, 2021 | 290.94 | 293.95 | 290.41 | 292.78 | 3,464,846 | +1.47(+0.50%) |