Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 215.12 | 219.82 | 219.69 | 5,476,246 | +4.57(+2.13%) | |
Jan 28, 2022 | 210.67 | 215.19 | 208.18 | 215.12 | 5,122,152 | +5.17(+2.46%) |
Jan 27, 2022 | 213.88 | 215.42 | 209.12 | 209.94 | 5,977,422 | -1.57(-0.74%) |
Jan 26, 2022 | 215.73 | 217.12 | 209.26 | 211.51 | 7,323,897 | -0.82(-0.39%) |
Jan 25, 2022 | 212.22 | 214.54 | 208.87 | 212.34 | 6,811,451 | -3.01(-1.40%) |
Jan 24, 2022 | 211.14 | 215.58 | 205.46 | 215.35 | 22,727,650 | +1.38(+0.64%) |
Jan 21, 2022 | 217.57 | 218.99 | 213.89 | 213.97 | 8,861,144 | -4.32(-1.98%) |
Jan 20, 2022 | 221.93 | 224.63 | 218.07 | 218.29 | 5,334,669 | -2.58(-1.17%) |
Jan 19, 2022 | 223.96 | 224.87 | 220.74 | 220.87 | 5,023,144 | -2.34(-1.05%) |
Jan 18, 2022 | 225.20 | 225.39 | 222.72 | 223.21 | 6,724,378 | -4.43(-1.94%) |
Jan 14, 2022 | 227.64 | 0 | +0.09(+0.04%) | |||
Jan 13, 2022 | 231.67 | 231.88 | 227.12 | 227.55 | 4,179,902 | -3.38(-1.46%) |
Jan 12, 2022 | 231.53 | 232.32 | 229.86 | 230.93 | 4,163,632 | +0.36(+0.16%) |
Jan 11, 2022 | 228.31 | 230.60 | 226.74 | 230.57 | 3,634,392 | +2.28(+1.00%) |
Jan 10, 2022 | 226.85 | 228.43 | 223.72 | 228.30 | 6,006,814 | -0.40(-0.17%) |
Jan 07, 2022 | 229.74 | 230.59 | 227.93 | 228.69 | 3,696,795 | -1.05(-0.46%) |
Jan 06, 2022 | 229.75 | 231.28 | 228.15 | 229.74 | 4,664,063 | -0.06(-0.03%) |
Jan 05, 2022 | 234.48 | 235.04 | 229.75 | 229.80 | 5,031,860 | -5.09(-2.17%) |
Jan 04, 2022 | 236.08 | 236.39 | 233.77 | 234.89 | 4,352,905 | -0.45(-0.19%) |
Jan 03, 2022 | 234.81 | 235.34 | 233.29 | 235.34 | 4,339,731 | +1.48(+0.63%) |
Dec 31, 2021 | 234.49 | 235.07 | 233.86 | 233.86 | 3,613,440 | -0.75(-0.32%) |
Dec 30, 2021 | 235.47 | 236.04 | 234.40 | 234.60 | 4,646,456 | -0.38(-0.16%) |
Dec 29, 2021 | 234.93 | 235.52 | 234.12 | 234.98 | 3,145,336 | +0.13(+0.06%) |
Dec 28, 2021 | 235.43 | 236.12 | 234.44 | 234.85 | 4,089,413 | -0.48(-0.21%) |
Dec 27, 2021 | 232.93 | 235.33 | 232.79 | 235.33 | 4,537,958 | +3.05(+1.31%) |
Dec 23, 2021 | 231.51 | 232.94 | 231.15 | 232.28 | 3,030,813 | +1.59(+0.69%) |
Dec 22, 2021 | 228.38 | 230.76 | 228.30 | 230.69 | 3,317,264 | +2.26(+0.99%) |
Dec 21, 2021 | 226.03 | 228.58 | 225.09 | 228.43 | 4,308,166 | +4.39(+1.96%) |
Dec 20, 2021 | 224.01 | 224.25 | 222.05 | 224.04 | 6,049,928 | -3.19(-1.41%) |
Dec 17, 2021 | 226.81 | 228.89 | 225.21 | 227.23 | 4,619,203 | -1.04(-0.46%) |
Dec 16, 2021 | 231.91 | 232.10 | 227.44 | 228.27 | 4,009,775 | -2.59(-1.12%) |
Dec 15, 2021 | 227.35 | 230.91 | 225.70 | 230.86 | 3,853,524 | +3.50(+1.54%) |
Dec 14, 2021 | 227.24 | 228.60 | 225.89 | 227.36 | 3,481,242 | -1.72(-0.75%) |
Dec 13, 2021 | 231.15 | 231.25 | 228.87 | 229.07 | 6,049,438 | -2.10(-0.91%) |
Dec 10, 2021 | 231.07 | 231.51 | 229.29 | 231.18 | 2,705,153 | +1.56(+0.68%) |
Dec 09, 2021 | 231.17 | 231.54 | 229.49 | 229.62 | 2,955,932 | -2.21(-0.95%) |
Dec 08, 2021 | 231.22 | 232.00 | 230.32 | 231.83 | 3,540,573 | +0.99(+0.43%) |
Dec 07, 2021 | 229.28 | 231.34 | 229.07 | 230.83 | 4,438,735 | +4.83(+2.14%) |
Dec 06, 2021 | 224.50 | 226.98 | 222.90 | 226.00 | 4,362,825 | +2.87(+1.28%) |
Dec 03, 2021 | 226.64 | 227.07 | 221.04 | 223.13 | 6,032,302 | -2.62(-1.16%) |
Dec 02, 2021 | 222.18 | 226.50 | 222.07 | 225.75 | 4,401,974 | +3.61(+1.63%) |
Dec 01, 2021 | 228.17 | 229.57 | 221.87 | 222.14 | 5,466,997 | -3.18(-1.41%) |
Nov 30, 2021 | 228.73 | 229.37 | 224.97 | 225.31 | 7,487,724 | -4.59(-2.00%) |
Nov 29, 2021 | 230.17 | 230.94 | 228.27 | 229.91 | 4,961,865 | +2.14(+0.94%) |
Nov 26, 2021 | 228.97 | 229.80 | 226.75 | 227.76 | 5,937,396 | -5.04(-2.16%) |
Nov 24, 2021 | 230.80 | 232.80 | 230.31 | 232.80 | 2,274,817 | +0.78(+0.34%) |
Nov 23, 2021 | 231.73 | 232.69 | 229.93 | 232.02 | 3,964,617 | +0.08(+0.03%) |
Nov 22, 2021 | 233.89 | 235.11 | 231.87 | 231.94 | 4,044,450 | -1.12(-0.48%) |
Nov 19, 2021 | 233.65 | 234.16 | 232.92 | 233.06 | 3,475,875 | -0.67(-0.28%) |
Nov 18, 2021 | 233.85 | 233.82 | 232.13 | 233.73 | 3,634,609 | +0.37(+0.16%) |
Nov 17, 2021 | 234.14 | 234.14 | 233.01 | 233.36 | 2,910,551 | -0.97(-0.41%) |
Nov 16, 2021 | 233.24 | 234.85 | 232.99 | 234.33 | 3,052,784 | +1.00(+0.43%) |
Nov 15, 2021 | 233.99 | 234.21 | 232.73 | 233.32 | 3,761,646 | +0.00(+0.00%) |
Nov 12, 2021 | 232.25 | 233.60 | 231.84 | 233.32 | 2,507,290 | +1.72(+0.74%) |
Nov 11, 2021 | 232.28 | 232.36 | 231.59 | 231.60 | 2,358,910 | +0.39(+0.17%) |
Nov 10, 2021 | 232.73 | 231.22 | 3,476,114 | -2.40(-1.03%) | ||
Nov 09, 2021 | 234.57 | 234.66 | 232.78 | 233.62 | 2,861,425 | -0.68(-0.29%) |
Nov 08, 2021 | 234.69 | 235.07 | 233.98 | 234.30 | 3,523,065 | +0.39(+0.17%) |
Nov 05, 2021 | 234.29 | 235.02 | 232.97 | 233.91 | 4,060,992 | +0.90(+0.39%) |
Nov 04, 2021 | 232.63 | 233.37 | 232.16 | 233.01 | 3,685,275 | +0.88(+0.38%) |
Nov 03, 2021 | 230.37 | 232.34 | 229.99 | 232.13 | 3,837,203 | +1.63(+0.71%) |
Nov 02, 2021 | 230.01 | 230.60 | 229.62 | 230.50 | 4,149,659 | +0.71(+0.31%) |
Nov 01, 2021 | 229.46 | 229.82 | 228.47 | 229.79 | 4,105,142 | +1.14(+0.50%) |
Oct 29, 2021 | 227.27 | 228.86 | 227.16 | 228.65 | 3,694,734 | +0.30(+0.13%) |
Oct 28, 2021 | 226.75 | 228.35 | 226.60 | 228.35 | 2,181,248 | +2.41(+1.07%) |
Oct 27, 2021 | 227.82 | 227.85 | 225.83 | 225.94 | 3,533,269 | -1.55(-0.68%) |
Oct 26, 2021 | 228.40 | 227.49 | 2,924,365 | -0.09(-0.04%) | ||
Oct 25, 2021 | 226.88 | 227.73 | 225.94 | 227.58 | 2,248,309 | +1.39(+0.61%) |
Oct 22, 2021 | 226.42 | 227.11 | 225.18 | 226.19 | 2,222,253 | -0.43(-0.19%) |
Oct 21, 2021 | 225.75 | 226.76 | 225.53 | 226.62 | 2,939,155 | +0.62(+0.27%) |
Oct 20, 2021 | 225.41 | 226.18 | 225.25 | 226.01 | 2,940,685 | +0.88(+0.39%) |
Oct 19, 2021 | 224.39 | 225.15 | 224.02 | 225.13 | 2,778,266 | +1.63(+0.73%) |
Oct 18, 2021 | 222.05 | 223.58 | 221.45 | 223.50 | 3,189,772 | +0.81(+0.36%) |
Oct 15, 2021 | 222.65 | 223.10 | 222.24 | 222.69 | 2,816,299 | +1.31(+0.59%) |
Oct 14, 2021 | 219.77 | 221.43 | 219.57 | 221.37 | 2,786,803 | +3.62(+1.66%) |
Oct 13, 2021 | 217.32 | 218.15 | 215.85 | 217.75 | 3,294,575 | +0.98(+0.45%) |
Oct 12, 2021 | 217.46 | 217.83 | 216.34 | 216.77 | 3,002,890 | -0.15(-0.07%) |
Oct 11, 2021 | 218.19 | 219.66 | 216.85 | 216.92 | 2,440,511 | -1.57(-0.72%) |
Oct 08, 2021 | 219.47 | 219.62 | 218.14 | 218.50 | 1,992,015 | -0.48(-0.22%) |
Oct 07, 2021 | 218.60 | 220.40 | 218.32 | 218.98 | 3,192,549 | +2.08(+0.96%) |
Oct 06, 2021 | 214.15 | 216.97 | 213.28 | 216.90 | 3,185,942 | +0.90(+0.42%) |
Oct 05, 2021 | 214.68 | 217.14 | 214.36 | 216.00 | 3,696,528 | +2.00(+0.93%) |
Oct 04, 2021 | 216.42 | 216.58 | 212.85 | 214.00 | 5,163,874 | -3.27(-1.51%) |
Oct 01, 2021 | 215.32 | 217.76 | 213.31 | 217.27 | 5,334,624 | +2.95(+1.38%) |
Sep 30, 2021 | 217.49 | 220.44 | 214.39 | 214.32 | 5,271,976 | -2.35(-1.08%) |
Sep 29, 2021 | 217.37 | 218.11 | 216.46 | 216.66 | 4,756,897 | +0.14(+0.07%) |
Sep 28, 2021 | 219.71 | 219.85 | 216.24 | 216.52 | 5,261,379 | -4.63(-2.09%) |
Sep 27, 2021 | 221.17 | 221.86 | 220.54 | 221.15 | 2,960,083 | -0.48(-0.22%) |
Sep 24, 2021 | 220.58 | 221.93 | 220.24 | 221.63 | 3,235,855 | +0.26(+0.12%) |
Sep 23, 2021 | 219.78 | 222.19 | 219.41 | 221.37 | 3,926,055 | +2.66(+1.22%) |
Sep 22, 2021 | 217.75 | 219.77 | 217.27 | 218.70 | 4,352,112 | +2.18(+1.01%) |
Sep 21, 2021 | 217.93 | 218.43 | 215.96 | 216.52 | 4,743,233 | -0.02(-0.01%) |
Sep 20, 2021 | 216.96 | 217.73 | 213.88 | 216.54 | 8,052,568 | -3.82(-1.73%) |
Sep 17, 2021 | 221.80 | 222.08 | 219.98 | 220.36 | 3,199,464 | -1.78(-0.80%) |
Sep 16, 2021 | 222.19 | 222.75 | 220.61 | 222.14 | 2,636,657 | -0.20(-0.09%) |
Sep 15, 2021 | 220.72 | 222.57 | 220.05 | 222.34 | 2,705,314 | +1.82(+0.82%) |
Sep 14, 2021 | 222.64 | 222.72 | 219.96 | 220.52 | 3,283,588 | -1.34(-0.60%) |
Sep 13, 2021 | 222.74 | 222.95 | 220.64 | 221.86 | 3,444,324 | +0.50(+0.23%) |
Sep 10, 2021 | 224.20 | 224.35 | 221.24 | 221.36 | 3,520,379 | -1.77(-0.79%) |
Sep 09, 2021 | 223.85 | 224.79 | 222.97 | 223.13 | 3,394,272 | -0.78(-0.35%) |
Sep 08, 2021 | 224.18 | 224.42 | 222.81 | 223.91 | 3,146,952 | -0.53(-0.24%) |
Sep 07, 2021 | 225.41 | 225.42 | 224.19 | 224.44 | 3,385,301 | -0.97(-0.43%) |
Sep 03, 2021 | 225.13 | 225.61 | 224.78 | 225.41 | 2,582,191 | -0.08(-0.03%) |
Sep 02, 2021 | 225.43 | 225.76 | 224.82 | 225.49 | 3,403,806 | +0.76(+0.34%) |
Sep 01, 2021 | 224.96 | 225.33 | 224.41 | 224.73 | 3,670,687 | +0.39(+0.18%) |
Aug 31, 2021 | 224.71 | 224.78 | 223.95 | 224.33 | 3,221,618 | -0.42(-0.19%) |
Aug 30, 2021 | 224.38 | 225.10 | 223.98 | 224.76 | 3,320,046 | +0.85(+0.38%) |
Aug 27, 2021 | 222.05 | 224.11 | 221.93 | 223.91 | 3,897,794 | +2.39(+1.08%) |
Aug 26, 2021 | 222.84 | 223.00 | 221.44 | 221.52 | 3,483,942 | -1.49(-0.67%) |
Aug 25, 2021 | 222.62 | 223.23 | 222.23 | 223.01 | 3,010,791 | +0.63(+0.29%) |
Aug 24, 2021 | 222.11 | 222.64 | 221.93 | 222.38 | 2,881,628 | +0.79(+0.36%) |
Aug 23, 2021 | 220.39 | 222.00 | 220.11 | 221.59 | 3,305,774 | +2.13(+0.97%) |
Aug 20, 2021 | 217.74 | 219.54 | 217.45 | 219.46 | 2,759,745 | +1.95(+0.90%) |
Aug 19, 2021 | 216.20 | 218.22 | 215.90 | 217.51 | 4,120,211 | -0.16(-0.08%) |
Aug 18, 2021 | 219.46 | 220.15 | 217.49 | 217.68 | 3,319,340 | -2.19(-1.00%) |
Aug 17, 2021 | 220.05 | 220.36 | 218.19 | 219.87 | 3,881,941 | -1.65(-0.74%) |
Aug 16, 2021 | 220.78 | 221.52 | 219.63 | 221.51 | 3,322,287 | +0.09(+0.04%) |
Aug 13, 2021 | 221.50 | 221.52 | 221.05 | 221.43 | 2,615,302 | +0.12(+0.06%) |
Aug 12, 2021 | 220.66 | 221.30 | 220.10 | 221.30 | 2,855,272 | +0.62(+0.28%) |
Aug 11, 2021 | 220.74 | 220.79 | 219.75 | 220.69 | 3,170,692 | +0.43(+0.20%) |
Aug 10, 2021 | 220.32 | 220.62 | 219.85 | 220.25 | 3,062,520 | +0.14(+0.07%) |
Aug 09, 2021 | 220.19 | 220.36 | 219.38 | 220.11 | 3,423,820 | -0.09(-0.04%) |
Aug 06, 2021 | 220.25 | 220.62 | 219.73 | 220.20 | 2,435,668 | +0.27(+0.12%) |
Aug 05, 2021 | 218.90 | 219.93 | 218.63 | 219.93 | 2,558,869 | +1.56(+0.71%) |
Aug 04, 2021 | 218.58 | 219.06 | 218.16 | 218.37 | 3,504,615 | -0.98(-0.45%) |
Aug 03, 2021 | 218.23 | 219.36 | 216.74 | 219.35 | 3,372,537 | +1.56(+0.72%) |
Aug 02, 2021 | 219.21 | 219.46 | 217.62 | 217.79 | 3,698,169 | -0.31(-0.14%) |
Jul 30, 2021 | 217.98 | 219.28 | 217.82 | 218.10 | 2,959,397 | -1.30(-0.59%) |
Jul 29, 2021 | 218.96 | 220.08 | 218.96 | 219.40 | 3,076,665 | +0.96(+0.44%) |
Jul 28, 2021 | 218.51 | 219.18 | 217.62 | 218.44 | 3,436,818 | +0.34(+0.15%) |
Jul 27, 2021 | 218.76 | 218.81 | 216.45 | 218.10 | 4,333,625 | -1.18(-0.54%) |
Jul 26, 2021 | 218.64 | 219.28 | 218.52 | 219.28 | 2,963,421 | +0.44(+0.20%) |
Jul 23, 2021 | 217.68 | 218.98 | 217.27 | 218.84 | 3,100,216 | +2.16(+1.00%) |
Jul 22, 2021 | 216.66 | 216.81 | 215.68 | 216.67 | 2,323,805 | +0.18(+0.08%) |
Jul 21, 2021 | 215.27 | 216.49 | 215.08 | 216.49 | 2,640,201 | +1.92(+0.90%) |
Jul 20, 2021 | 211.61 | 215.23 | 211.07 | 214.57 | 5,572,355 | +3.65(+1.73%) |
Jul 19, 2021 | 211.48 | 211.48 | 209.57 | 210.92 | 7,240,264 | -3.04(-1.42%) |
Jul 16, 2021 | 216.47 | 216.47 | 213.77 | 213.96 | 3,330,638 | -1.69(-0.79%) |
Jul 15, 2021 | 215.94 | 216.24 | 214.41 | 215.66 | 3,405,183 | -0.76(-0.35%) |
Jul 14, 2021 | 217.69 | 217.87 | 215.91 | 216.41 | 2,941,825 | -0.30(-0.14%) |
Jul 13, 2021 | 217.53 | 217.94 | 216.59 | 216.71 | 4,848,109 | -1.21(-0.56%) |
Jul 12, 2021 | 217.39 | 218.02 | 216.93 | 217.93 | 3,424,151 | +0.61(+0.28%) |
Jul 09, 2021 | 215.66 | 217.41 | 215.53 | 217.32 | 4,039,780 | +2.60(+1.21%) |
Jul 08, 2021 | 213.52 | 215.24 | 212.76 | 214.72 | 4,663,085 | -1.83(-0.84%) |
Jul 07, 2021 | 216.55 | 216.82 | 215.05 | 216.55 | 4,201,682 | +0.29(+0.13%) |
Jul 06, 2021 | 216.84 | 216.97 | 214.71 | 216.26 | 4,310,045 | -0.47(-0.22%) |
Jul 02, 2021 | 216.19 | 216.87 | 215.81 | 216.73 | 3,145,613 | +1.19(+0.55%) |
Jul 01, 2021 | 214.93 | 215.57 | 214.64 | 215.54 | 3,991,959 | +1.16(+0.54%) |
Jun 30, 2021 | 214.25 | 214.69 | 214.03 | 214.38 | 3,161,532 | +0.01(+0.00%) |
Jun 29, 2021 | 214.85 | 214.93 | 214.04 | 214.37 | 4,228,457 | +0.01(+0.00%) |
Jun 28, 2021 | 214.54 | 214.54 | 213.45 | 214.36 | 3,215,395 | +0.24(+0.11%) |
Jun 25, 2021 | 213.84 | 214.26 | 213.50 | 214.12 | 2,911,679 | +0.80(+0.37%) |
Jun 24, 2021 | 213.12 | 213.46 | 212.90 | 213.32 | 3,047,104 | +1.44(+0.68%) |
Jun 23, 2021 | 212.07 | 212.54 | 211.79 | 211.88 | 2,775,646 | -0.09(-0.04%) |
Jun 22, 2021 | 210.87 | 212.31 | 210.23 | 211.96 | 2,797,827 | +1.20(+0.57%) |
Jun 21, 2021 | 208.78 | 210.82 | 208.21 | 210.76 | 4,041,416 | +2.87(+1.38%) |
Jun 18, 2021 | 209.09 | 209.24 | 207.69 | 207.90 | 4,731,639 | -2.61(-1.24%) |
Jun 17, 2021 | 210.48 | 211.07 | 209.05 | 210.51 | 3,130,561 | -0.20(-0.10%) |
Jun 16, 2021 | 211.94 | 211.94 | 209.46 | 210.71 | 3,606,508 | -1.06(-0.50%) |
Jun 15, 2021 | 212.44 | 212.48 | 211.18 | 211.76 | 3,227,255 | -0.56(-0.26%) |
Jun 14, 2021 | 212.17 | 212.35 | 211.38 | 212.32 | 3,324,313 | +0.33(+0.15%) |
Jun 11, 2021 | 211.76 | 211.99 | 211.13 | 211.99 | 2,958,118 | +0.62(+0.29%) |
Jun 10, 2021 | 211.22 | 211.88 | 210.24 | 211.37 | 3,060,853 | +0.93(+0.44%) |
Jun 09, 2021 | 211.41 | 211.49 | 210.39 | 210.44 | 2,801,914 | -0.59(-0.28%) |
Jun 08, 2021 | 211.04 | 211.28 | 209.73 | 211.03 | 2,952,173 | +0.43(+0.21%) |
Jun 07, 2021 | 210.58 | 210.71 | 210.08 | 210.60 | 2,877,952 | +0.17(+0.08%) |
Jun 04, 2021 | 209.64 | 210.51 | 209.54 | 210.43 | 2,384,529 | +1.81(+0.87%) |
Jun 03, 2021 | 208.43 | 209.14 | 207.25 | 208.62 | 3,093,253 | -0.93(-0.44%) |
Jun 02, 2021 | 209.69 | 209.88 | 208.99 | 209.55 | 3,752,934 | +0.28(+0.13%) |
Jun 01, 2021 | 210.56 | 210.56 | 208.91 | 209.27 | 3,967,446 | +0.09(+0.04%) |
May 28, 2021 | 209.67 | 209.80 | 209.12 | 209.18 | 2,752,106 | +0.35(+0.17%) |
May 27, 2021 | 209.10 | 209.33 | 209.10 | 208.83 | 2,728,527 | +0.38(+0.18%) |
May 26, 2021 | 208.12 | 208.67 | 207.64 | 208.44 | 3,394,902 | +0.75(+0.36%) |
May 25, 2021 | 208.94 | 209.12 | 207.37 | 207.70 | 3,855,414 | -0.58(-0.28%) |
May 24, 2021 | 207.41 | 208.81 | 207.10 | 208.27 | 3,001,410 | +2.08(+1.01%) |
May 21, 2021 | 207.25 | 207.89 | 205.94 | 206.19 | 3,778,902 | -0.12(-0.06%) |
May 20, 2021 | 204.50 | 206.85 | 204.47 | 206.31 | 3,627,905 | +2.22(+1.09%) |
May 19, 2021 | 201.97 | 204.09 | 201.18 | 204.09 | 6,270,839 | -0.59(-0.29%) |
May 18, 2021 | 206.46 | 206.82 | 204.63 | 204.68 | 3,307,193 | -1.61(-0.78%) |
May 17, 2021 | 206.12 | 206.58 | 205.01 | 206.30 | 4,237,641 | -0.44(-0.21%) |
May 14, 2021 | 204.83 | 207.14 | 204.78 | 206.74 | 4,475,344 | +3.47(+1.71%) |
May 13, 2021 | 201.79 | 204.22 | 201.74 | 203.26 | 5,183,897 | +2.22(+1.10%) |
May 12, 2021 | 204.24 | 204.91 | 200.67 | 201.05 | 6,038,487 | -4.63(-2.25%) |
May 11, 2021 | 204.58 | 206.13 | 203.36 | 205.68 | 6,211,971 | -1.67(-0.80%) |
May 10, 2021 | 209.95 | 209.96 | 207.23 | 207.35 | 4,632,770 | -2.47(-1.17%) |
May 07, 2021 | 208.52 | 210.05 | 208.23 | 209.82 | 4,032,783 | +1.77(+0.85%) |
May 06, 2021 | 206.97 | 208.09 | 205.34 | 208.05 | 4,306,056 | +1.05(+0.51%) |
May 05, 2021 | 207.97 | 208.09 | 206.49 | 207.00 | 3,264,153 | -0.04(-0.02%) |
May 04, 2021 | 207.64 | 207.70 | 205.08 | 207.03 | 5,108,095 | -1.56(-0.75%) |
May 03, 2021 | 209.64 | 209.64 | 208.43 | 208.60 | 4,009,961 | +0.37(+0.18%) |
Apr 30, 2021 | 208.63 | 209.26 | 207.90 | 208.23 | 3,395,268 | -1.53(-0.73%) |
Apr 29, 2021 | 210.63 | 210.68 | 208.08 | 209.77 | 4,356,602 | +0.80(+0.38%) |
Apr 28, 2021 | 209.16 | 209.71 | 208.73 | 208.97 | 2,714,295 | -0.03(-0.01%) |
Apr 27, 2021 | 209.38 | 209.40 | 208.47 | 209.00 | 2,786,149 | -0.10(-0.05%) |
Apr 26, 2021 | 208.85 | 209.35 | 208.57 | 209.10 | 3,338,326 | +0.76(+0.36%) |
Apr 23, 2021 | 206.30 | 208.97 | 206.19 | 208.34 | 4,563,689 | +2.49(+1.21%) |
Apr 22, 2021 | 207.61 | 208.18 | 205.15 | 205.84 | 4,581,949 | -1.62(-0.78%) |
Apr 21, 2021 | 204.92 | 207.49 | 204.54 | 207.47 | 3,302,567 | +2.45(+1.19%) |
Apr 20, 2021 | 206.43 | 206.74 | 204.22 | 205.02 | 5,431,702 | -1.90(-0.92%) |
Apr 19, 2021 | 207.88 | 208.05 | 206.22 | 206.92 | 4,156,298 | -1.36(-0.65%) |
Apr 16, 2021 | 208.58 | 208.59 | 207.49 | 208.28 | 4,489,353 | +0.53(+0.25%) |
Apr 15, 2021 | 206.92 | 207.82 | 206.66 | 207.75 | 5,670,726 | +2.19(+1.06%) |
Apr 14, 2021 | 206.28 | 207.05 | 205.30 | 205.57 | 3,925,381 | -0.46(-0.22%) |
Apr 13, 2021 | 205.60 | 206.49 | 205.26 | 206.03 | 4,229,440 | +0.57(+0.28%) |
Apr 12, 2021 | 205.32 | 205.62 | 204.62 | 205.45 | 4,048,046 | +0.06(+0.03%) |
Apr 09, 2021 | 204.16 | 205.50 | 203.94 | 205.39 | 3,710,545 | +1.24(+0.61%) |
Apr 08, 2021 | 203.86 | 204.16 | 203.12 | 204.16 | 3,783,112 | +1.18(+0.58%) |
Apr 07, 2021 | 203.14 | 203.46 | 202.47 | 202.98 | 3,439,804 | -0.17(-0.09%) |
Apr 06, 2021 | 203.04 | 203.81 | 202.78 | 203.15 | 4,200,797 | +0.08(+0.04%) |
Apr 05, 2021 | 202.24 | 203.30 | 201.96 | 203.07 | 6,194,223 | +2.34(+1.17%) |
Apr 01, 2021 | 199.50 | 200.75 | 199.08 | 200.73 | 4,736,653 | +2.49(+1.25%) |
Mar 31, 2021 | 197.63 | 199.14 | 197.59 | 198.25 | 5,727,733 | +1.20(+0.61%) |
Mar 30, 2021 | 196.79 | 197.48 | 195.95 | 197.05 | 4,129,004 | -0.06(-0.03%) |
Mar 29, 2021 | 197.19 | 197.93 | 195.90 | 197.11 | 4,756,865 | -0.93(-0.47%) |
Mar 26, 2021 | 195.77 | 198.20 | 194.94 | 198.04 | 3,706,270 | +3.18(+1.63%) |
Mar 25, 2021 | 192.71 | 195.34 | 191.35 | 194.85 | 5,187,728 | +1.43(+0.74%) |
Mar 24, 2021 | 196.14 | 196.79 | 193.42 | 193.42 | 4,197,760 | -1.62(-0.83%) |
Mar 23, 2021 | 197.11 | 197.35 | 194.68 | 195.04 | 4,982,830 | -2.25(-1.14%) |
Mar 22, 2021 | 196.82 | 198.13 | 196.34 | 197.28 | 3,769,542 | +1.06(+0.54%) |
Mar 19, 2021 | 196.11 | 197.07 | 194.61 | 196.22 | 4,049,166 | +0.25(+0.13%) |
Mar 18, 2021 | 198.32 | 199.26 | 195.75 | 195.97 | 3,815,575 | -3.63(-1.82%) |
Mar 17, 2021 | 198.18 | 200.08 | 197.28 | 199.61 | 3,500,911 | +0.75(+0.38%) |
Mar 16, 2021 | 199.93 | 200.09 | 198.23 | 198.85 | 4,811,664 | -0.80(-0.40%) |
Mar 15, 2021 | 198.59 | 199.70 | 197.30 | 199.66 | 3,610,869 | +1.39(+0.70%) |
Mar 12, 2021 | 197.08 | 198.33 | 196.50 | 198.27 | 4,256,285 | +0.39(+0.20%) |
Mar 11, 2021 | 197.01 | 198.68 | 196.65 | 197.88 | 4,291,492 | +2.55(+1.31%) |
Mar 10, 2021 | 195.54 | 196.23 | 194.65 | 195.32 | 4,322,197 | +1.39(+0.71%) |
Mar 09, 2021 | 193.33 | 195.35 | 192.83 | 193.94 | 4,305,166 | +2.96(+1.55%) |
Mar 08, 2021 | 192.57 | 193.96 | 190.78 | 190.97 | 4,477,887 | -0.94(-0.49%) |
Mar 05, 2021 | 190.59 | 192.35 | 185.56 | 191.91 | 6,919,326 | +3.40(+1.81%) |
Mar 04, 2021 | 191.23 | 192.38 | 185.96 | 188.51 | 7,514,583 | -3.03(-1.58%) |
Mar 03, 2021 | 194.27 | 194.58 | 191.37 | 191.54 | 4,527,908 | -2.80(-1.44%) |
Mar 02, 2021 | 196.45 | 196.50 | 194.22 | 194.34 | 5,075,290 | -1.84(-0.94%) |
Mar 01, 2021 | 194.21 | 196.79 | 194.13 | 196.19 | 4,912,358 | +4.91(+2.57%) |
Feb 26, 2021 | 193.10 | 193.77 | 189.81 | 191.27 | 6,615,762 | -0.77(-0.40%) |
Feb 25, 2021 | 196.68 | 197.29 | 191.19 | 192.04 | 7,924,028 | -5.15(-2.61%) |
Feb 24, 2021 | 194.64 | 197.39 | 193.84 | 197.19 | 3,892,783 | +2.19(+1.12%) |
Feb 23, 2021 | 193.63 | 195.67 | 190.58 | 195.00 | 5,970,783 | -0.03(-0.01%) |
Feb 22, 2021 | 195.71 | 196.48 | 194.93 | 195.03 | 4,600,798 | -1.87(-0.95%) |
Feb 19, 2021 | 197.34 | 197.91 | 196.60 | 196.90 | 5,148,359 | +0.45(+0.23%) |
Feb 18, 2021 | 196.19 | 197.02 | 195.03 | 196.45 | 3,827,420 | -1.14(-0.58%) |
Feb 17, 2021 | 196.95 | 197.79 | 196.01 | 197.59 | 4,745,684 | -0.41(-0.21%) |
Feb 16, 2021 | 199.14 | 199.22 | 197.43 | 198.00 | 5,183,223 | -0.35(-0.18%) |
Feb 12, 2021 | 196.83 | 198.37 | 196.74 | 198.35 | 2,527,891 | +1.02(+0.52%) |
Feb 11, 2021 | 197.60 | 197.83 | 195.80 | 197.33 | 2,751,203 | +0.47(+0.24%) |
Feb 10, 2021 | 197.95 | 198.10 | 195.45 | 196.86 | 3,851,712 | -0.09(-0.04%) |
Feb 09, 2021 | 196.55 | 197.36 | 196.21 | 196.95 | 3,540,300 | +0.08(+0.04%) |
Feb 08, 2021 | 196.16 | 196.91 | 195.76 | 196.87 | 3,844,782 | +1.75(+0.90%) |
Feb 05, 2021 | 195.13 | 195.30 | 194.22 | 195.12 | 3,271,217 | +1.09(+0.56%) |
Feb 04, 2021 | 192.30 | 194.03 | 192.18 | 194.03 | 2,872,306 | +2.43(+1.27%) |
Feb 03, 2021 | 191.98 | 192.40 | 190.80 | 191.61 | 3,039,242 | +0.29(+0.15%) |
Feb 02, 2021 | 190.43 | 192.11 | 190.29 | 191.32 | 3,427,686 | +2.70(+1.43%) |