Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 229.66 | 235.05 | 234.88 | 2,853,529 | +4.42(+1.92%) | |
Jan 28, 2022 | 221.87 | 230.54 | 218.23 | 230.46 | 2,255,768 | +9.66(+4.37%) |
Jan 27, 2022 | 225.59 | 228.86 | 219.68 | 220.81 | 2,914,949 | -5.76(-2.54%) |
Jan 26, 2022 | 234.07 | 237.56 | 224.51 | 226.57 | 2,489,513 | -7.41(-3.17%) |
Jan 25, 2022 | 229.55 | 235.34 | 229.18 | 233.97 | 2,211,908 | +1.99(+0.86%) |
Jan 24, 2022 | 225.37 | 232.85 | 223.21 | 231.99 | 2,900,428 | +3.40(+1.49%) |
Jan 21, 2022 | 233.23 | 234.21 | 227.65 | 228.59 | 3,752,951 | -1.10(-0.48%) |
Jan 20, 2022 | 233.38 | 236.15 | 229.31 | 229.69 | 2,270,924 | -2.86(-1.23%) |
Jan 19, 2022 | 234.61 | 236.53 | 231.69 | 232.55 | 2,354,980 | -1.15(-0.49%) |
Jan 18, 2022 | 232.20 | 234.38 | 231.41 | 233.69 | 2,702,187 | -0.36(-0.16%) |
Jan 14, 2022 | 234.06 | 0 | -4.50(-1.89%) | |||
Jan 13, 2022 | 242.82 | 243.03 | 238.21 | 238.56 | 1,845,683 | -3.69(-1.52%) |
Jan 12, 2022 | 242.71 | 247.02 | 241.75 | 242.25 | 2,009,412 | -1.03(-0.42%) |
Jan 11, 2022 | 242.27 | 244.32 | 239.18 | 243.28 | 2,017,660 | -3.66(-1.48%) |
Jan 10, 2022 | 249.68 | 249.68 | 241.52 | 246.94 | 2,263,019 | -2.03(-0.81%) |
Jan 07, 2022 | 246.58 | 251.45 | 243.75 | 248.97 | 2,403,179 | +1.58(+0.64%) |
Jan 06, 2022 | 246.47 | 247.84 | 239.80 | 247.39 | 2,648,053 | +0.30(+0.12%) |
Jan 05, 2022 | 260.54 | 260.98 | 244.90 | 247.09 | 4,803,573 | -17.00(-6.44%) |
Jan 04, 2022 | 268.21 | 269.20 | 263.79 | 264.08 | 1,941,579 | -3.37(-1.26%) |
Jan 03, 2022 | 273.05 | 273.21 | 261.76 | 267.46 | 1,710,964 | -5.72(-2.09%) |
Dec 31, 2021 | 272.14 | 274.95 | 270.78 | 273.17 | 1,364,374 | +1.27(+0.47%) |
Dec 30, 2021 | 270.47 | 272.70 | 268.42 | 271.90 | 1,467,158 | +2.11(+0.78%) |
Dec 29, 2021 | 267.85 | 270.37 | 267.85 | 269.79 | 1,677,492 | +0.36(+0.14%) |
Dec 28, 2021 | 266.88 | 269.85 | 265.91 | 269.43 | 1,141,001 | +2.55(+0.96%) |
Dec 27, 2021 | 261.55 | 267.02 | 260.06 | 266.88 | 1,322,654 | +6.56(+2.52%) |
Dec 23, 2021 | 261.50 | 261.93 | 258.19 | 260.32 | 1,087,895 | -1.05(-0.40%) |
Dec 22, 2021 | 259.23 | 261.45 | 258.07 | 261.37 | 983,794 | +3.16(+1.22%) |
Dec 21, 2021 | 260.48 | 262.10 | 257.03 | 258.21 | 1,486,982 | -0.57(-0.22%) |
Dec 20, 2021 | 256.35 | 259.77 | 255.57 | 258.77 | 1,669,026 | -0.37(-0.14%) |
Dec 17, 2021 | 259.51 | 263.69 | 258.18 | 259.15 | 3,518,029 | -0.57(-0.22%) |
Dec 16, 2021 | 255.37 | 259.90 | 255.29 | 259.71 | 1,928,038 | +4.76(+1.87%) |
Dec 15, 2021 | 254.78 | 256.67 | 251.95 | 254.96 | 2,079,561 | +0.87(+0.34%) |
Dec 14, 2021 | 255.07 | 258.44 | 251.85 | 254.08 | 2,394,069 | -2.43(-0.95%) |
Dec 13, 2021 | 252.77 | 257.72 | 251.24 | 256.51 | 1,975,810 | +3.21(+1.27%) |
Dec 10, 2021 | 251.76 | 254.79 | 250.40 | 253.30 | 1,455,271 | +1.40(+0.56%) |
Dec 09, 2021 | 256.38 | 257.41 | 251.78 | 251.90 | 1,200,983 | -4.45(-1.74%) |
Dec 08, 2021 | 256.85 | 258.27 | 254.20 | 256.35 | 1,428,553 | -0.89(-0.35%) |
Dec 07, 2021 | 252.07 | 257.71 | 252.07 | 257.24 | 2,295,270 | +6.73(+2.69%) |
Dec 06, 2021 | 249.55 | 253.61 | 248.44 | 250.51 | 2,006,702 | +2.43(+0.98%) |
Dec 03, 2021 | 246.94 | 250.20 | 244.84 | 248.09 | 1,941,239 | +0.67(+0.27%) |
Dec 02, 2021 | 241.37 | 248.81 | 240.94 | 247.42 | 2,047,356 | +6.77(+2.81%) |
Dec 01, 2021 | 245.32 | 248.63 | 240.24 | 240.64 | 2,829,101 | -3.28(-1.34%) |
Nov 30, 2021 | 245.49 | 249.19 | 243.81 | 243.92 | 2,968,846 | -4.14(-1.67%) |
Nov 29, 2021 | 245.46 | 250.27 | 243.00 | 248.07 | 1,983,161 | +3.78(+1.55%) |
Nov 26, 2021 | 247.73 | 248.59 | 243.73 | 244.29 | 1,250,129 | -2.42(-0.98%) |
Nov 24, 2021 | 244.30 | 247.21 | 242.08 | 246.71 | 1,421,643 | +3.23(+1.33%) |
Nov 23, 2021 | 240.00 | 243.67 | 238.60 | 243.48 | 2,228,410 | +4.06(+1.70%) |
Nov 22, 2021 | 241.62 | 242.60 | 238.49 | 239.42 | 2,022,746 | -3.11(-1.28%) |
Nov 19, 2021 | 242.46 | 245.61 | 241.26 | 242.53 | 2,191,692 | +1.88(+0.78%) |
Nov 18, 2021 | 239.39 | 240.98 | 240.04 | 240.65 | 2,622,098 | +1.33(+0.56%) |
Nov 17, 2021 | 240.78 | 241.99 | 236.69 | 239.32 | 3,757,602 | -1.40(-0.58%) |
Nov 16, 2021 | 243.60 | 243.78 | 240.35 | 240.73 | 2,889,688 | -1.36(-0.56%) |
Nov 15, 2021 | 248.43 | 249.55 | 240.82 | 242.08 | 3,730,352 | -10.78(-4.26%) |
Nov 12, 2021 | 255.09 | 255.76 | 252.40 | 252.86 | 1,066,561 | -0.35(-0.14%) |
Nov 11, 2021 | 256.61 | 257.14 | 251.26 | 253.22 | 1,314,711 | -3.16(-1.23%) |
Nov 10, 2021 | 258.93 | 256.08 | 256.38 | 995,706 | -3.75(-1.44%) | |
Nov 09, 2021 | 260.10 | 261.70 | 259.09 | 260.13 | 885,918 | +1.08(+0.42%) |
Nov 08, 2021 | 258.58 | 259.48 | 254.10 | 259.05 | 1,091,192 | +0.86(+0.33%) |
Nov 05, 2021 | 261.08 | 261.23 | 257.14 | 258.19 | 1,306,300 | -1.04(-0.40%) |
Nov 04, 2021 | 261.88 | 263.41 | 258.01 | 259.23 | 1,486,054 | -1.53(-0.59%) |
Nov 03, 2021 | 263.66 | 265.24 | 256.92 | 260.76 | 1,219,815 | -1.91(-0.73%) |
Nov 02, 2021 | 262.82 | 265.12 | 259.75 | 262.67 | 1,649,059 | +0.51(+0.19%) |
Nov 01, 2021 | 262.86 | 263.14 | 256.87 | 262.16 | 1,636,159 | +0.12(+0.05%) |
Oct 29, 2021 | 264.14 | 264.79 | 259.87 | 262.04 | 2,724,620 | -3.75(-1.41%) |
Oct 28, 2021 | 265.32 | 269.49 | 262.85 | 265.79 | 1,497,449 | +0.55(+0.21%) |
Oct 27, 2021 | 267.84 | 270.59 | 265.14 | 265.24 | 1,377,730 | -1.41(-0.53%) |
Oct 26, 2021 | 265.78 | 266.65 | 1,875,499 | +2.19(+0.83%) | ||
Oct 25, 2021 | 264.39 | 265.48 | 260.78 | 264.46 | 1,285,544 | +0.12(+0.05%) |
Oct 22, 2021 | 260.00 | 265.14 | 260.00 | 264.34 | 1,610,404 | +5.03(+1.94%) |
Oct 21, 2021 | 256.29 | 259.63 | 253.96 | 259.31 | 1,365,678 | +2.79(+1.09%) |
Oct 20, 2021 | 254.72 | 257.30 | 254.72 | 256.53 | 1,194,107 | +2.92(+1.15%) |
Oct 19, 2021 | 250.65 | 257.85 | 250.02 | 253.61 | 1,955,161 | +4.55(+1.83%) |
Oct 18, 2021 | 249.46 | 251.15 | 248.06 | 249.05 | 1,457,402 | -1.24(-0.49%) |
Oct 15, 2021 | 250.72 | 252.19 | 248.20 | 250.29 | 3,326,490 | +1.36(+0.55%) |
Oct 14, 2021 | 246.68 | 249.42 | 246.33 | 248.93 | 1,474,271 | +3.43(+1.40%) |
Oct 13, 2021 | 244.69 | 245.70 | 240.99 | 245.50 | 1,771,915 | -0.34(-0.14%) |
Oct 12, 2021 | 244.19 | 247.09 | 243.08 | 245.85 | 1,455,570 | +2.74(+1.13%) |
Oct 11, 2021 | 243.40 | 244.84 | 242.22 | 243.11 | 1,156,537 | -0.45(-0.18%) |
Oct 08, 2021 | 247.27 | 247.32 | 242.93 | 243.55 | 1,145,257 | -3.75(-1.51%) |
Oct 07, 2021 | 250.17 | 252.57 | 246.83 | 247.30 | 1,275,258 | -1.72(-0.69%) |
Oct 06, 2021 | 244.76 | 249.44 | 242.65 | 249.02 | 1,529,224 | +3.17(+1.29%) |
Oct 05, 2021 | 246.64 | 248.05 | 243.77 | 245.85 | 1,774,665 | -0.63(-0.26%) |
Oct 04, 2021 | 247.11 | 248.48 | 243.62 | 246.48 | 1,493,236 | -1.28(-0.52%) |
Oct 01, 2021 | 248.13 | 250.00 | 246.35 | 247.76 | 1,920,498 | +1.12(+0.45%) |
Sep 30, 2021 | 252.19 | 253.12 | 246.52 | 246.65 | 2,249,821 | -4.28(-1.70%) |
Sep 29, 2021 | 250.82 | 252.20 | 249.23 | 250.92 | 1,558,652 | +1.17(+0.47%) |
Sep 28, 2021 | 251.66 | 252.76 | 247.91 | 249.75 | 2,493,922 | -4.97(-1.95%) |
Sep 27, 2021 | 261.05 | 261.93 | 254.32 | 254.72 | 1,910,234 | -6.29(-2.41%) |
Sep 24, 2021 | 266.30 | 266.79 | 260.25 | 261.01 | 2,506,733 | -5.38(-2.02%) |
Sep 23, 2021 | 271.49 | 271.49 | 264.02 | 266.40 | 1,766,565 | -5.13(-1.89%) |
Sep 22, 2021 | 270.19 | 272.80 | 268.42 | 271.53 | 1,267,995 | +1.55(+0.58%) |
Sep 21, 2021 | 270.33 | 272.15 | 268.87 | 269.98 | 1,255,773 | +0.63(+0.23%) |
Sep 20, 2021 | 269.67 | 272.09 | 266.07 | 269.35 | 2,567,302 | -2.37(-0.87%) |
Sep 17, 2021 | 271.80 | 275.23 | 271.55 | 271.72 | 3,238,078 | -3.14(-1.14%) |
Sep 16, 2021 | 274.53 | 275.65 | 270.87 | 274.85 | 980,065 | -0.11(-0.04%) |
Sep 15, 2021 | 274.37 | 275.47 | 272.18 | 274.96 | 1,128,825 | +0.80(+0.29%) |
Sep 14, 2021 | 273.14 | 275.45 | 272.70 | 274.17 | 1,199,694 | +1.65(+0.61%) |
Sep 13, 2021 | 274.27 | 276.04 | 271.19 | 272.51 | 1,373,097 | +0.68(+0.25%) |
Sep 10, 2021 | 274.25 | 274.87 | 268.30 | 271.84 | 1,612,514 | -2.72(-0.99%) |
Sep 09, 2021 | 279.81 | 280.93 | 274.44 | 274.56 | 1,343,879 | -6.29(-2.24%) |
Sep 08, 2021 | 276.26 | 280.94 | 275.99 | 280.85 | 1,635,326 | +4.07(+1.47%) |
Sep 07, 2021 | 277.96 | 279.29 | 272.96 | 276.78 | 1,659,795 | -2.58(-0.92%) |
Sep 03, 2021 | 277.54 | 279.62 | 274.88 | 279.36 | 1,778,697 | +1.04(+0.37%) |
Sep 02, 2021 | 275.74 | 278.40 | 273.51 | 278.32 | 1,941,432 | +2.71(+0.98%) |
Sep 01, 2021 | 270.88 | 276.05 | 270.09 | 275.61 | 1,793,018 | +5.36(+1.98%) |
Aug 31, 2021 | 268.09 | 270.77 | 267.13 | 270.25 | 2,515,289 | +0.45(+0.17%) |
Aug 30, 2021 | 264.08 | 269.88 | 263.83 | 269.80 | 1,764,973 | +5.72(+2.16%) |
Aug 27, 2021 | 263.46 | 264.37 | 261.04 | 264.08 | 953,940 | +2.15(+0.82%) |
Aug 26, 2021 | 261.05 | 263.50 | 260.59 | 261.94 | 1,038,844 | +0.26(+0.10%) |
Aug 25, 2021 | 263.30 | 263.34 | 260.59 | 261.68 | 1,052,345 | -1.57(-0.60%) |
Aug 24, 2021 | 267.78 | 268.07 | 262.13 | 263.25 | 1,056,588 | -3.62(-1.35%) |
Aug 23, 2021 | 267.67 | 268.56 | 265.76 | 266.87 | 1,158,282 | -2.14(-0.79%) |
Aug 20, 2021 | 267.69 | 269.93 | 266.17 | 269.01 | 1,851,742 | +1.55(+0.58%) |
Aug 19, 2021 | 260.47 | 268.00 | 260.47 | 267.45 | 1,300,775 | +5.33(+2.03%) |
Aug 18, 2021 | 264.51 | 265.74 | 262.08 | 262.12 | 1,239,108 | -2.91(-1.10%) |
Aug 17, 2021 | 260.05 | 265.22 | 260.05 | 265.04 | 997,296 | +3.08(+1.18%) |
Aug 16, 2021 | 261.70 | 263.22 | 260.63 | 261.96 | 1,154,369 | +0.26(+0.10%) |
Aug 13, 2021 | 259.39 | 261.73 | 258.26 | 261.70 | 873,507 | +2.66(+1.02%) |
Aug 12, 2021 | 257.15 | 259.44 | 255.44 | 259.04 | 945,306 | +2.62(+1.02%) |
Aug 11, 2021 | 255.68 | 256.87 | 254.72 | 256.43 | 942,226 | +1.78(+0.70%) |
Aug 10, 2021 | 260.43 | 260.83 | 254.37 | 254.65 | 1,398,162 | -4.40(-1.70%) |
Aug 09, 2021 | 260.85 | 261.24 | 258.03 | 259.05 | 1,182,001 | -1.91(-0.73%) |
Aug 06, 2021 | 260.29 | 262.18 | 259.93 | 260.96 | 1,578,598 | -0.59(-0.23%) |
Aug 05, 2021 | 264.94 | 265.21 | 260.04 | 261.55 | 1,413,781 | -1.95(-0.74%) |
Aug 04, 2021 | 263.43 | 264.33 | 260.58 | 263.50 | 1,421,766 | +0.48(+0.18%) |
Aug 03, 2021 | 262.42 | 264.38 | 261.60 | 263.02 | 1,081,100 | +0.68(+0.26%) |
Aug 02, 2021 | 262.24 | 264.67 | 261.93 | 262.35 | 1,318,157 | +0.76(+0.29%) |
Jul 30, 2021 | 263.34 | 265.13 | 261.54 | 261.59 | 1,905,081 | -0.19(-0.07%) |
Jul 29, 2021 | 264.55 | 267.80 | 261.09 | 261.77 | 1,911,608 | -1.83(-0.69%) |
Jul 28, 2021 | 265.42 | 265.75 | 262.47 | 263.60 | 1,770,601 | -1.76(-0.66%) |
Jul 27, 2021 | 263.63 | 265.94 | 262.73 | 265.36 | 1,328,875 | +2.10(+0.80%) |
Jul 26, 2021 | 262.12 | 263.56 | 261.31 | 263.26 | 1,269,593 | -0.60(-0.23%) |
Jul 23, 2021 | 261.08 | 264.31 | 259.67 | 263.86 | 1,237,028 | +3.38(+1.30%) |
Jul 22, 2021 | 258.72 | 260.96 | 256.14 | 260.48 | 1,245,623 | +1.24(+0.48%) |
Jul 21, 2021 | 261.48 | 261.90 | 258.93 | 259.24 | 1,261,628 | -2.54(-0.97%) |
Jul 20, 2021 | 261.87 | 263.11 | 258.71 | 261.77 | 1,624,473 | +1.95(+0.75%) |
Jul 19, 2021 | 261.64 | 263.30 | 257.67 | 259.82 | 2,342,655 | -1.45(-0.56%) |
Jul 16, 2021 | 261.07 | 262.80 | 260.05 | 261.27 | 2,271,112 | +1.09(+0.42%) |
Jul 15, 2021 | 260.94 | 261.98 | 258.10 | 260.18 | 1,170,241 | -0.08(-0.03%) |
Jul 14, 2021 | 257.15 | 261.24 | 256.23 | 260.26 | 1,295,214 | +2.63(+1.02%) |
Jul 13, 2021 | 257.28 | 260.50 | 256.81 | 257.64 | 1,327,826 | -1.35(-0.52%) |
Jul 12, 2021 | 258.23 | 259.60 | 256.91 | 258.99 | 1,430,919 | +1.42(+0.55%) |
Jul 09, 2021 | 256.84 | 257.85 | 254.67 | 257.56 | 1,245,157 | +0.49(+0.19%) |
Jul 08, 2021 | 257.10 | 259.19 | 255.41 | 257.07 | 1,275,023 | -0.23(-0.09%) |
Jul 07, 2021 | 254.60 | 258.68 | 253.46 | 257.31 | 1,872,805 | +2.26(+0.88%) |
Jul 06, 2021 | 252.40 | 255.19 | 251.20 | 255.05 | 1,883,988 | +2.65(+1.05%) |
Jul 02, 2021 | 250.95 | 252.99 | 250.95 | 252.40 | 1,305,806 | +2.35(+0.94%) |
Jul 01, 2021 | 248.48 | 251.36 | 247.58 | 250.05 | 1,661,642 | +0.18(+0.07%) |
Jun 30, 2021 | 252.50 | 254.20 | 249.78 | 249.88 | 2,008,521 | -2.45(-0.97%) |
Jun 29, 2021 | 251.05 | 253.24 | 249.99 | 252.33 | 1,755,849 | +0.93(+0.37%) |
Jun 28, 2021 | 248.24 | 251.60 | 248.24 | 251.40 | 1,955,337 | +4.86(+1.97%) |
Jun 25, 2021 | 244.58 | 247.40 | 244.02 | 246.55 | 2,087,255 | +2.21(+0.90%) |
Jun 24, 2021 | 245.62 | 246.19 | 242.66 | 244.34 | 984,485 | -0.06(-0.03%) |
Jun 23, 2021 | 246.05 | 246.61 | 243.76 | 244.40 | 1,438,448 | -2.21(-0.90%) |
Jun 22, 2021 | 247.69 | 248.25 | 246.49 | 246.61 | 1,250,758 | -1.05(-0.42%) |
Jun 21, 2021 | 246.04 | 248.04 | 244.21 | 247.66 | 1,590,299 | +1.67(+0.68%) |
Jun 18, 2021 | 248.60 | 249.36 | 245.97 | 245.99 | 2,995,188 | -3.30(-1.32%) |
Jun 17, 2021 | 244.68 | 249.38 | 243.99 | 249.29 | 1,471,092 | +3.93(+1.60%) |
Jun 16, 2021 | 250.02 | 250.22 | 244.66 | 245.36 | 1,733,380 | -3.63(-1.46%) |
Jun 15, 2021 | 249.35 | 249.75 | 247.29 | 248.99 | 1,266,789 | -0.43(-0.17%) |
Jun 14, 2021 | 247.11 | 249.48 | 246.13 | 249.42 | 1,252,102 | +2.38(+0.97%) |
Jun 11, 2021 | 248.26 | 248.36 | 245.64 | 247.04 | 1,451,066 | -2.27(-0.91%) |
Jun 10, 2021 | 245.20 | 249.38 | 244.58 | 249.31 | 1,425,276 | +3.51(+1.43%) |
Jun 09, 2021 | 245.75 | 247.21 | 245.34 | 245.81 | 1,345,892 | +0.91(+0.37%) |
Jun 08, 2021 | 247.83 | 247.83 | 243.36 | 244.89 | 1,547,190 | -2.40(-0.97%) |
Jun 07, 2021 | 244.96 | 247.75 | 244.06 | 247.30 | 1,966,963 | +3.08(+1.26%) |
Jun 04, 2021 | 243.58 | 244.56 | 242.16 | 244.21 | 1,944,360 | +1.78(+0.73%) |
Jun 03, 2021 | 241.96 | 242.68 | 240.05 | 242.44 | 1,677,192 | +0.39(+0.16%) |
Jun 02, 2021 | 238.43 | 242.10 | 237.75 | 242.05 | 2,077,761 | +4.01(+1.69%) |
Jun 01, 2021 | 236.26 | 238.14 | 234.70 | 238.03 | 1,870,842 | +2.86(+1.22%) |
May 28, 2021 | 236.14 | 237.08 | 235.17 | 235.17 | 1,623,603 | +1.24(+0.53%) |
May 27, 2021 | 233.88 | 235.80 | 232.82 | 233.93 | 3,420,120 | -0.32(-0.14%) |
May 26, 2021 | 233.99 | 236.19 | 232.68 | 234.25 | 1,651,064 | +1.00(+0.43%) |
May 25, 2021 | 233.23 | 234.50 | 229.63 | 233.25 | 1,442,581 | +0.54(+0.23%) |
May 24, 2021 | 230.79 | 233.78 | 230.37 | 232.71 | 1,271,046 | +2.61(+1.13%) |
May 21, 2021 | 230.88 | 231.51 | 229.14 | 230.10 | 1,723,371 | -0.80(-0.35%) |
May 20, 2021 | 227.03 | 231.74 | 225.74 | 230.90 | 1,541,499 | +4.40(+1.94%) |
May 19, 2021 | 225.47 | 227.75 | 223.64 | 226.50 | 2,365,664 | -0.29(-0.13%) |
May 18, 2021 | 226.34 | 228.43 | 222.27 | 226.79 | 2,197,483 | +0.42(+0.19%) |
May 17, 2021 | 225.54 | 227.84 | 225.41 | 226.36 | 1,567,965 | -0.80(-0.35%) |
May 14, 2021 | 225.70 | 228.14 | 225.19 | 227.16 | 1,862,371 | +2.54(+1.13%) |
May 13, 2021 | 223.70 | 225.84 | 221.74 | 224.62 | 1,601,414 | +1.88(+0.84%) |
May 12, 2021 | 226.55 | 227.41 | 222.26 | 222.74 | 1,761,255 | -4.94(-2.17%) |
May 11, 2021 | 227.91 | 228.31 | 224.62 | 227.68 | 1,932,664 | -1.20(-0.52%) |
May 10, 2021 | 229.22 | 230.71 | 227.73 | 228.88 | 2,318,314 | +1.04(+0.46%) |
May 07, 2021 | 226.14 | 229.25 | 225.55 | 227.84 | 6,027,184 | +3.19(+1.42%) |
May 06, 2021 | 224.87 | 227.23 | 223.10 | 224.64 | 5,696,525 | -4.22(-1.84%) |
May 05, 2021 | 226.15 | 229.82 | 224.65 | 228.86 | 2,895,385 | -0.26(-0.11%) |
May 04, 2021 | 232.86 | 232.86 | 227.96 | 229.12 | 1,984,257 | -3.26(-1.40%) |
May 03, 2021 | 233.78 | 234.05 | 232.12 | 232.37 | 1,865,454 | -2.16(-0.92%) |
Apr 30, 2021 | 230.13 | 234.75 | 229.78 | 234.54 | 1,973,095 | +4.01(+1.74%) |
Apr 29, 2021 | 232.91 | 232.91 | 225.88 | 230.52 | 2,065,964 | -1.42(-0.61%) |
Apr 28, 2021 | 232.52 | 234.44 | 231.44 | 231.94 | 1,508,805 | -0.50(-0.21%) |
Apr 27, 2021 | 233.53 | 234.34 | 231.65 | 232.44 | 1,438,757 | -0.46(-0.20%) |
Apr 26, 2021 | 233.92 | 234.72 | 232.21 | 232.90 | 1,623,165 | -0.97(-0.41%) |
Apr 23, 2021 | 231.68 | 235.01 | 231.29 | 233.87 | 1,641,892 | +2.30(+0.99%) |
Apr 22, 2021 | 230.82 | 233.85 | 230.23 | 231.56 | 1,328,327 | -0.59(-0.25%) |
Apr 21, 2021 | 233.89 | 234.78 | 231.13 | 232.15 | 1,190,936 | -0.45(-0.19%) |
Apr 20, 2021 | 228.06 | 233.69 | 228.06 | 232.60 | 1,995,857 | +3.80(+1.66%) |
Apr 19, 2021 | 228.89 | 229.43 | 226.80 | 228.80 | 1,314,016 | -0.07(-0.03%) |
Apr 16, 2021 | 228.66 | 230.16 | 226.19 | 228.88 | 1,904,117 | +1.34(+0.59%) |
Apr 15, 2021 | 222.81 | 227.62 | 222.81 | 227.53 | 2,277,275 | +5.05(+2.27%) |
Apr 14, 2021 | 223.83 | 224.99 | 221.73 | 222.49 | 1,778,482 | -1.22(-0.55%) |
Apr 13, 2021 | 222.32 | 224.08 | 221.69 | 223.71 | 2,435,596 | +1.39(+0.63%) |
Apr 12, 2021 | 221.59 | 222.34 | 219.84 | 222.32 | 1,589,474 | +2.16(+0.98%) |
Apr 09, 2021 | 220.62 | 221.13 | 219.25 | 220.16 | 2,061,833 | -0.66(-0.30%) |
Apr 08, 2021 | 224.63 | 225.42 | 220.50 | 220.82 | 1,956,379 | -3.30(-1.47%) |
Apr 07, 2021 | 223.12 | 225.18 | 220.67 | 224.11 | 2,340,172 | +1.03(+0.46%) |
Apr 06, 2021 | 223.55 | 223.58 | 220.88 | 223.08 | 1,934,334 | -1.07(-0.48%) |
Apr 05, 2021 | 220.51 | 224.32 | 220.10 | 224.15 | 1,874,472 | +4.30(+1.95%) |
Apr 01, 2021 | 219.85 | 220.26 | 217.06 | 219.85 | 1,885,492 | +0.91(+0.42%) |
Mar 31, 2021 | 216.50 | 220.62 | 215.86 | 218.94 | 2,340,104 | +1.75(+0.81%) |
Mar 30, 2021 | 219.99 | 220.41 | 215.80 | 217.19 | 1,809,411 | -4.29(-1.94%) |
Mar 29, 2021 | 217.56 | 222.38 | 216.58 | 221.48 | 2,415,030 | +2.76(+1.26%) |
Mar 26, 2021 | 211.44 | 218.95 | 209.78 | 218.72 | 2,954,134 | +10.62(+5.11%) |
Mar 25, 2021 | 208.03 | 209.24 | 207.01 | 208.10 | 2,030,630 | +0.20(+0.10%) |
Mar 24, 2021 | 208.09 | 209.96 | 205.06 | 207.90 | 2,665,065 | -2.61(-1.24%) |
Mar 23, 2021 | 207.52 | 211.91 | 206.59 | 210.50 | 1,934,304 | +3.68(+1.78%) |
Mar 22, 2021 | 203.19 | 208.53 | 202.70 | 206.82 | 2,094,008 | +3.64(+1.79%) |
Mar 19, 2021 | 204.09 | 206.11 | 202.73 | 203.19 | 5,229,762 | -0.59(-0.29%) |
Mar 18, 2021 | 202.22 | 204.95 | 200.65 | 203.78 | 2,713,606 | -0.60(-0.30%) |
Mar 17, 2021 | 202.65 | 204.67 | 201.91 | 204.39 | 2,473,478 | +0.30(+0.15%) |
Mar 16, 2021 | 201.24 | 204.97 | 200.11 | 204.09 | 2,106,983 | +3.98(+1.99%) |
Mar 15, 2021 | 197.55 | 200.38 | 196.50 | 200.10 | 2,019,039 | +3.01(+1.53%) |
Mar 12, 2021 | 195.90 | 199.19 | 194.41 | 197.09 | 2,458,848 | +1.19(+0.61%) |
Mar 11, 2021 | 189.04 | 197.46 | 188.35 | 195.90 | 4,080,363 | +8.68(+4.64%) |
Mar 10, 2021 | 185.59 | 188.37 | 184.40 | 187.22 | 3,363,583 | +1.58(+0.85%) |
Mar 09, 2021 | 183.15 | 187.44 | 182.97 | 185.64 | 3,261,972 | +3.70(+2.03%) |
Mar 08, 2021 | 183.43 | 187.49 | 180.88 | 181.94 | 3,445,433 | -1.23(-0.67%) |
Mar 05, 2021 | 185.76 | 186.89 | 181.35 | 183.17 | 3,773,386 | -1.09(-0.59%) |
Mar 04, 2021 | 186.52 | 189.05 | 183.63 | 184.26 | 3,504,764 | -1.57(-0.85%) |
Mar 03, 2021 | 191.24 | 191.44 | 185.83 | 185.83 | 3,569,405 | -5.40(-2.83%) |
Mar 02, 2021 | 196.47 | 196.79 | 191.19 | 191.24 | 3,252,423 | -4.54(-2.32%) |
Mar 01, 2021 | 200.16 | 200.96 | 195.55 | 195.78 | 2,984,815 | -2.16(-1.09%) |
Feb 26, 2021 | 205.75 | 206.48 | 197.84 | 197.94 | 3,506,198 | -7.90(-3.84%) |
Feb 25, 2021 | 204.78 | 208.71 | 202.78 | 205.83 | 3,179,816 | -0.03(-0.01%) |
Feb 24, 2021 | 204.39 | 207.39 | 203.68 | 205.86 | 1,852,311 | +1.47(+0.72%) |
Feb 23, 2021 | 207.28 | 208.88 | 203.00 | 204.39 | 1,890,780 | -1.74(-0.84%) |
Feb 22, 2021 | 207.61 | 208.12 | 203.49 | 206.13 | 1,937,465 | -1.19(-0.57%) |
Feb 19, 2021 | 209.37 | 210.48 | 207.19 | 207.32 | 2,221,251 | -1.73(-0.83%) |
Feb 18, 2021 | 206.59 | 209.28 | 206.28 | 209.05 | 1,235,583 | +1.79(+0.86%) |
Feb 17, 2021 | 204.70 | 207.65 | 204.28 | 207.26 | 1,348,350 | +1.22(+0.59%) |
Feb 16, 2021 | 208.44 | 208.44 | 204.42 | 206.04 | 1,577,135 | -2.02(-0.97%) |
Feb 12, 2021 | 208.65 | 209.31 | 204.74 | 208.07 | 1,782,089 | -0.58(-0.28%) |
Feb 11, 2021 | 211.37 | 212.11 | 207.98 | 208.65 | 1,542,006 | -3.52(-1.66%) |
Feb 10, 2021 | 212.86 | 214.46 | 211.07 | 212.16 | 1,680,451 | +0.00(+0.00%) |
Feb 09, 2021 | 211.79 | 214.98 | 211.61 | 212.16 | 1,379,334 | -1.03(-0.49%) |
Feb 08, 2021 | 213.41 | 213.73 | 209.54 | 213.20 | 1,937,893 | -0.18(-0.09%) |
Feb 05, 2021 | 213.06 | 215.19 | 212.13 | 213.38 | 1,757,084 | +0.72(+0.34%) |
Feb 04, 2021 | 212.59 | 215.44 | 211.81 | 212.66 | 2,111,884 | -0.10(-0.05%) |
Feb 03, 2021 | 214.99 | 215.71 | 211.35 | 212.76 | 2,733,020 | -3.52(-1.63%) |
Feb 02, 2021 | 216.21 | 217.95 | 214.84 | 216.27 | 2,233,112 | +0.53(+0.25%) |