Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 233.93 | 249.13 | 248.00 | 1,281,099 | +17.41(+7.55%) | |
Jan 28, 2022 | 220.00 | 230.59 | 211.20 | 230.59 | 2,432,437 | +35.79(+18.37%) |
Jan 27, 2022 | 201.38 | 204.27 | 193.70 | 194.80 | 1,374,689 | -4.20(-2.11%) |
Jan 26, 2022 | 214.11 | 215.72 | 197.31 | 199.00 | 1,434,656 | -12.82(-6.05%) |
Jan 25, 2022 | 218.52 | 222.00 | 210.77 | 211.82 | 816,771 | -11.18(-5.01%) |
Jan 24, 2022 | 220.00 | 223.78 | 210.86 | 223.00 | 1,007,917 | -1.14(-0.51%) |
Jan 21, 2022 | 231.50 | 231.60 | 222.94 | 224.14 | 600,791 | -8.18(-3.52%) |
Jan 20, 2022 | 237.81 | 241.63 | 231.57 | 232.32 | 472,450 | -2.70(-1.15%) |
Jan 19, 2022 | 236.72 | 240.54 | 231.91 | 235.02 | 709,037 | +0.92(+0.39%) |
Jan 18, 2022 | 237.88 | 240.69 | 232.96 | 234.10 | 788,829 | -8.61(-3.55%) |
Jan 14, 2022 | 242.71 | 0 | +0.34(+0.14%) | |||
Jan 13, 2022 | 242.03 | 249.85 | 236.16 | 242.37 | 625,869 | -0.41(-0.17%) |
Jan 12, 2022 | 250.53 | 251.62 | 242.27 | 242.78 | 319,989 | -2.89(-1.18%) |
Jan 11, 2022 | 241.07 | 247.15 | 235.68 | 245.67 | 429,387 | +4.97(+2.06%) |
Jan 10, 2022 | 245.00 | 245.98 | 231.86 | 240.70 | 647,802 | -9.38(-3.75%) |
Jan 07, 2022 | 257.52 | 260.69 | 249.73 | 250.08 | 434,964 | -10.35(-3.97%) |
Jan 06, 2022 | 252.79 | 263.68 | 249.50 | 260.43 | 741,929 | +4.98(+1.95%) |
Jan 05, 2022 | 272.01 | 277.23 | 255.03 | 255.45 | 446,360 | -18.10(-6.62%) |
Jan 04, 2022 | 276.78 | 282.87 | 268.31 | 273.55 | 393,415 | -2.15(-0.78%) |
Jan 03, 2022 | 264.80 | 276.21 | 263.92 | 275.70 | 395,339 | +9.63(+3.62%) |
Dec 31, 2021 | 268.80 | 271.58 | 265.65 | 266.07 | 298,479 | -3.50(-1.30%) |
Dec 30, 2021 | 269.97 | 275.89 | 269.10 | 269.57 | 171,653 | -0.62(-0.23%) |
Dec 29, 2021 | 266.17 | 270.97 | 265.00 | 270.19 | 207,711 | +4.02(+1.51%) |
Dec 28, 2021 | 274.35 | 274.46 | 262.42 | 266.17 | 296,715 | -6.59(-2.42%) |
Dec 27, 2021 | 274.78 | 276.25 | 269.81 | 272.76 | 187,423 | -0.50(-0.18%) |
Dec 23, 2021 | 270.00 | 276.01 | 266.44 | 273.26 | 210,437 | +3.87(+1.44%) |
Dec 22, 2021 | 266.47 | 269.99 | 260.26 | 269.39 | 290,886 | +3.82(+1.44%) |
Dec 21, 2021 | 265.57 | 265.65 | 255.26 | 265.57 | 291,708 | +9.66(+3.78%) |
Dec 20, 2021 | 263.21 | 264.62 | 253.50 | 255.91 | 569,399 | -6.79(-2.59%) |
Dec 17, 2021 | 256.71 | 267.16 | 252.72 | 262.70 | 1,250,248 | +3.96(+1.53%) |
Dec 16, 2021 | 268.29 | 269.37 | 258.02 | 258.74 | 415,183 | -10.26(-3.81%) |
Dec 15, 2021 | 258.15 | 273.38 | 257.94 | 269.00 | 446,463 | +13.68(+5.36%) |
Dec 14, 2021 | 262.44 | 263.44 | 252.69 | 255.32 | 525,441 | -9.28(-3.51%) |
Dec 13, 2021 | 262.75 | 266.24 | 257.04 | 264.60 | 546,843 | +2.08(+0.79%) |
Dec 10, 2021 | 267.29 | 271.64 | 260.98 | 262.52 | 1,334,601 | -5.98(-2.23%) |
Dec 09, 2021 | 276.28 | 283.27 | 268.49 | 268.50 | 528,504 | -8.82(-3.18%) |
Dec 08, 2021 | 275.00 | 284.71 | 269.69 | 277.32 | 346,203 | +4.82(+1.77%) |
Dec 07, 2021 | 264.50 | 273.57 | 262.45 | 272.50 | 395,645 | +13.36(+5.16%) |
Dec 06, 2021 | 263.20 | 271.81 | 256.68 | 259.14 | 734,023 | -4.03(-1.53%) |
Dec 03, 2021 | 289.58 | 292.74 | 250.76 | 263.17 | 1,303,630 | -24.07(-8.38%) |
Dec 02, 2021 | 282.75 | 289.00 | 281.69 | 287.24 | 249,943 | +3.78(+1.33%) |
Dec 01, 2021 | 289.65 | 293.52 | 282.52 | 283.46 | 343,373 | -4.98(-1.73%) |
Nov 30, 2021 | 295.69 | 297.02 | 286.97 | 288.44 | 589,406 | -7.43(-2.51%) |
Nov 29, 2021 | 298.00 | 299.65 | 294.03 | 295.87 | 321,414 | +0.48(+0.16%) |
Nov 26, 2021 | 295.26 | 303.46 | 294.02 | 295.39 | 178,809 | -2.17(-0.73%) |
Nov 24, 2021 | 292.40 | 301.11 | 286.00 | 297.56 | 450,718 | +6.76(+2.32%) |
Nov 23, 2021 | 296.32 | 297.02 | 285.00 | 290.80 | 425,978 | -8.03(-2.69%) |
Nov 22, 2021 | 300.77 | 302.60 | 294.26 | 298.83 | 505,427 | -2.17(-0.72%) |
Nov 19, 2021 | 303.91 | 310.25 | 300.37 | 301.00 | 313,677 | -2.85(-0.94%) |
Nov 18, 2021 | 311.00 | 305.16 | 302.88 | 303.85 | 283,178 | -7.02(-2.26%) |
Nov 17, 2021 | 316.40 | 319.70 | 310.02 | 310.87 | 198,155 | -6.14(-1.94%) |
Nov 16, 2021 | 317.91 | 322.09 | 316.89 | 317.01 | 225,765 | +0.79(+0.25%) |
Nov 15, 2021 | 313.97 | 317.39 | 312.92 | 316.22 | 311,521 | +1.37(+0.44%) |
Nov 12, 2021 | 316.63 | 319.71 | 313.74 | 314.85 | 176,163 | +0.23(+0.07%) |
Nov 11, 2021 | 308.18 | 315.72 | 305.31 | 314.62 | 216,684 | +6.94(+2.26%) |
Nov 10, 2021 | 318.52 | 305.81 | 307.68 | 288,018 | -10.61(-3.33%) | |
Nov 09, 2021 | 315.52 | 323.38 | 313.47 | 318.29 | 361,297 | +4.82(+1.54%) |
Nov 08, 2021 | 308.47 | 318.26 | 304.92 | 313.47 | 424,954 | +5.47(+1.78%) |
Nov 05, 2021 | 292.56 | 323.62 | 290.31 | 308.00 | 751,742 | +6.39(+2.12%) |
Nov 04, 2021 | 307.54 | 308.83 | 297.33 | 301.61 | 610,529 | -10.37(-3.32%) |
Nov 03, 2021 | 313.47 | 315.74 | 304.66 | 311.98 | 413,712 | -0.88(-0.28%) |
Nov 02, 2021 | 308.75 | 313.28 | 306.17 | 312.86 | 382,640 | +4.16(+1.35%) |
Nov 01, 2021 | 312.10 | 309.07 | 304.72 | 308.70 | 371,094 | -1.32(-0.43%) |
Oct 29, 2021 | 308.90 | 312.65 | 299.00 | 310.02 | 439,525 | +0.03(+0.01%) |
Oct 28, 2021 | 299.92 | 310.00 | 309.99 | 337,629 | +10.66(+3.56%) | |
Oct 27, 2021 | 304.88 | 308.44 | 296.38 | 299.33 | 163,140 | -4.59(-1.51%) |
Oct 26, 2021 | 301.50 | 303.92 | 203,672 | +1.72(+0.57%) | ||
Oct 25, 2021 | 304.33 | 308.70 | 301.93 | 302.20 | 240,743 | -2.13(-0.70%) |
Oct 22, 2021 | 304.94 | 307.17 | 301.54 | 304.33 | 116,877 | +0.98(+0.32%) |
Oct 21, 2021 | 299.54 | 303.58 | 298.29 | 303.35 | 161,596 | +4.66(+1.56%) |
Oct 20, 2021 | 302.28 | 304.04 | 298.51 | 298.69 | 204,272 | -1.24(-0.41%) |
Oct 19, 2021 | 294.21 | 303.64 | 292.02 | 299.93 | 187,827 | +8.02(+2.75%) |
Oct 18, 2021 | 300.00 | 300.00 | 287.47 | 291.91 | 240,066 | -8.58(-2.86%) |
Oct 15, 2021 | 304.50 | 305.55 | 299.16 | 300.49 | 246,603 | -3.54(-1.16%) |
Oct 14, 2021 | 303.41 | 305.18 | 301.18 | 304.03 | 219,689 | +3.78(+1.26%) |
Oct 13, 2021 | 298.76 | 301.79 | 297.67 | 300.25 | 264,449 | +2.74(+0.92%) |
Oct 12, 2021 | 297.27 | 301.77 | 295.39 | 297.51 | 221,746 | +4.28(+1.46%) |
Oct 11, 2021 | 289.29 | 296.06 | 288.10 | 293.23 | 147,425 | +2.31(+0.79%) |
Oct 08, 2021 | 293.70 | 295.26 | 289.86 | 290.92 | 146,863 | -2.08(-0.71%) |
Oct 07, 2021 | 292.77 | 296.77 | 289.21 | 293.00 | 260,939 | +1.37(+0.47%) |
Oct 06, 2021 | 286.44 | 291.86 | 284.12 | 291.63 | 272,985 | +4.60(+1.60%) |
Oct 05, 2021 | 280.00 | 289.55 | 277.66 | 287.03 | 523,793 | +7.64(+2.73%) |
Oct 04, 2021 | 282.91 | 282.91 | 271.46 | 279.39 | 473,612 | -5.94(-2.08%) |
Oct 01, 2021 | 286.36 | 288.43 | 278.18 | 285.33 | 323,420 | +1.10(+0.39%) |
Sep 30, 2021 | 279.31 | 287.20 | 279.31 | 284.23 | 395,177 | +5.26(+1.89%) |
Sep 29, 2021 | 278.36 | 285.62 | 277.29 | 278.97 | 335,766 | +2.43(+0.88%) |
Sep 28, 2021 | 282.65 | 284.00 | 276.38 | 276.54 | 394,994 | -9.74(-3.40%) |
Sep 27, 2021 | 287.09 | 287.09 | 281.56 | 286.28 | 515,086 | -2.92(-1.01%) |
Sep 24, 2021 | 289.11 | 291.69 | 287.00 | 289.20 | 177,531 | -1.40(-0.48%) |
Sep 23, 2021 | 288.01 | 291.41 | 286.45 | 290.60 | 219,737 | +2.60(+0.90%) |
Sep 22, 2021 | 293.15 | 293.15 | 287.57 | 288.00 | 308,229 | -5.32(-1.81%) |
Sep 21, 2021 | 291.27 | 296.35 | 291.27 | 293.32 | 214,763 | +4.27(+1.48%) |
Sep 20, 2021 | 287.84 | 292.13 | 285.00 | 289.05 | 215,259 | -3.40(-1.16%) |
Sep 17, 2021 | 286.95 | 292.52 | 284.42 | 292.45 | 393,216 | +4.55(+1.58%) |
Sep 16, 2021 | 290.00 | 291.67 | 286.30 | 287.90 | 386,477 | -3.54(-1.21%) |
Sep 15, 2021 | 293.13 | 294.62 | 290.23 | 291.44 | 237,065 | -2.85(-0.97%) |
Sep 14, 2021 | 297.52 | 298.00 | 292.05 | 294.29 | 251,314 | -0.81(-0.27%) |
Sep 13, 2021 | 296.16 | 296.36 | 288.25 | 295.10 | 328,749 | -1.32(-0.45%) |
Sep 10, 2021 | 303.25 | 303.88 | 293.27 | 296.42 | 347,397 | -5.85(-1.94%) |
Sep 09, 2021 | 301.69 | 308.26 | 301.69 | 302.27 | 247,437 | -0.41(-0.14%) |
Sep 08, 2021 | 305.49 | 309.99 | 298.91 | 302.68 | 342,646 | -4.59(-1.49%) |
Sep 07, 2021 | 303.00 | 309.81 | 302.77 | 307.27 | 243,856 | +4.68(+1.55%) |
Sep 03, 2021 | 301.05 | 303.00 | 298.40 | 302.59 | 159,469 | +0.89(+0.29%) |
Sep 02, 2021 | 300.82 | 304.74 | 297.75 | 301.70 | 255,284 | +1.71(+0.57%) |
Sep 01, 2021 | 297.82 | 300.06 | 294.68 | 299.99 | 320,990 | +2.18(+0.73%) |
Aug 31, 2021 | 297.41 | 299.24 | 294.18 | 297.81 | 251,366 | +1.66(+0.56%) |
Aug 30, 2021 | 295.68 | 300.58 | 295.68 | 296.15 | 186,219 | +1.06(+0.36%) |
Aug 27, 2021 | 295.09 | 298.95 | 294.16 | 295.09 | 229,072 | +0.96(+0.33%) |
Aug 26, 2021 | 299.86 | 302.51 | 293.92 | 294.13 | 271,937 | -5.62(-1.87%) |
Aug 25, 2021 | 299.77 | 301.37 | 296.63 | 299.75 | 266,557 | -0.27(-0.09%) |
Aug 24, 2021 | 293.54 | 300.66 | 292.05 | 300.02 | 195,706 | +6.48(+2.21%) |
Aug 23, 2021 | 295.35 | 296.62 | 291.05 | 293.54 | 312,300 | -1.74(-0.59%) |
Aug 20, 2021 | 295.96 | 298.64 | 293.05 | 295.28 | 323,049 | +0.47(+0.16%) |
Aug 19, 2021 | 295.50 | 298.33 | 293.08 | 294.81 | 216,383 | -2.19(-0.74%) |
Aug 18, 2021 | 303.48 | 303.85 | 295.03 | 297.00 | 339,785 | -5.84(-1.93%) |
Aug 17, 2021 | 291.71 | 303.27 | 290.56 | 302.84 | 731,946 | +9.93(+3.39%) |
Aug 16, 2021 | 286.36 | 294.42 | 284.69 | 292.91 | 345,895 | +5.34(+1.86%) |
Aug 13, 2021 | 281.18 | 287.99 | 280.31 | 287.57 | 292,162 | +6.22(+2.21%) |
Aug 12, 2021 | 273.67 | 283.25 | 272.00 | 281.35 | 266,394 | +6.32(+2.30%) |
Aug 11, 2021 | 279.00 | 281.65 | 272.42 | 275.03 | 446,046 | -4.37(-1.56%) |
Aug 10, 2021 | 286.51 | 289.10 | 276.00 | 279.40 | 531,802 | -7.25(-2.53%) |
Aug 09, 2021 | 277.48 | 290.67 | 274.01 | 286.65 | 702,104 | +11.14(+4.04%) |
Aug 06, 2021 | 282.99 | 282.99 | 255.38 | 275.51 | 1,922,112 | -4.93(-1.76%) |
Aug 05, 2021 | 278.93 | 281.16 | 273.69 | 280.44 | 562,792 | +1.26(+0.45%) |
Aug 04, 2021 | 278.55 | 281.54 | 276.01 | 279.18 | 285,493 | +0.32(+0.11%) |
Aug 03, 2021 | 279.11 | 280.28 | 276.34 | 278.86 | 303,779 | +0.16(+0.06%) |
Aug 02, 2021 | 281.91 | 281.91 | 274.62 | 278.70 | 243,446 | -0.99(-0.35%) |
Jul 30, 2021 | 272.75 | 283.14 | 270.55 | 279.69 | 258,293 | +5.95(+2.17%) |
Jul 29, 2021 | 273.50 | 275.70 | 272.66 | 273.74 | 173,286 | +1.23(+0.45%) |
Jul 28, 2021 | 266.98 | 274.87 | 266.76 | 272.51 | 189,079 | +5.66(+2.12%) |
Jul 27, 2021 | 263.30 | 267.24 | 260.01 | 266.85 | 272,318 | +3.18(+1.21%) |
Jul 26, 2021 | 275.54 | 275.92 | 262.13 | 263.67 | 295,180 | -12.88(-4.66%) |
Jul 23, 2021 | 274.31 | 276.74 | 268.91 | 276.55 | 261,217 | +5.09(+1.88%) |
Jul 22, 2021 | 270.85 | 274.97 | 266.34 | 271.46 | 208,089 | -0.02(-0.01%) |
Jul 21, 2021 | 273.75 | 273.75 | 265.87 | 271.48 | 242,628 | -1.42(-0.52%) |
Jul 20, 2021 | 265.98 | 275.55 | 265.59 | 272.90 | 432,772 | +7.90(+2.98%) |
Jul 19, 2021 | 266.99 | 270.08 | 262.13 | 265.00 | 238,251 | -3.33(-1.24%) |
Jul 16, 2021 | 263.08 | 271.81 | 262.54 | 268.33 | 243,841 | +7.97(+3.06%) |
Jul 15, 2021 | 259.69 | 261.72 | 255.28 | 260.36 | 539,983 | -0.31(-0.12%) |
Jul 14, 2021 | 269.69 | 269.69 | 254.75 | 260.67 | 1,152,411 | -8.15(-3.03%) |
Jul 13, 2021 | 274.34 | 276.68 | 267.23 | 268.82 | 354,329 | -6.82(-2.47%) |
Jul 12, 2021 | 280.67 | 280.96 | 274.42 | 275.64 | 214,787 | -5.05(-1.80%) |
Jul 09, 2021 | 282.47 | 285.00 | 279.90 | 280.69 | 168,496 | -2.03(-0.72%) |
Jul 08, 2021 | 278.99 | 284.86 | 275.18 | 282.72 | 202,182 | -1.32(-0.46%) |
Jul 07, 2021 | 289.00 | 290.00 | 282.00 | 284.04 | 211,309 | -2.73(-0.95%) |
Jul 06, 2021 | 281.78 | 289.16 | 281.10 | 286.77 | 398,339 | +5.43(+1.93%) |
Jul 02, 2021 | 280.56 | 283.35 | 279.05 | 281.34 | 359,512 | +2.75(+0.99%) |
Jul 01, 2021 | 273.70 | 281.36 | 273.38 | 278.59 | 314,365 | +4.08(+1.49%) |
Jun 30, 2021 | 282.88 | 284.41 | 273.50 | 274.51 | 584,548 | -8.91(-3.14%) |
Jun 29, 2021 | 284.57 | 286.32 | 281.45 | 283.42 | 205,033 | +0.18(+0.06%) |
Jun 28, 2021 | 279.67 | 284.12 | 278.09 | 283.24 | 263,776 | +4.90(+1.76%) |
Jun 25, 2021 | 277.40 | 279.38 | 276.09 | 278.34 | 403,736 | +1.30(+0.47%) |
Jun 24, 2021 | 285.51 | 287.61 | 276.68 | 277.04 | 311,632 | -3.51(-1.25%) |
Jun 23, 2021 | 281.63 | 284.08 | 278.92 | 280.55 | 271,641 | -1.83(-0.65%) |
Jun 22, 2021 | 280.99 | 283.10 | 277.24 | 282.38 | 451,891 | +0.80(+0.28%) |
Jun 21, 2021 | 280.55 | 282.23 | 273.00 | 281.58 | 284,126 | +1.03(+0.37%) |
Jun 18, 2021 | 284.92 | 288.87 | 280.19 | 280.55 | 582,442 | -4.24(-1.49%) |
Jun 17, 2021 | 278.44 | 287.48 | 277.86 | 284.79 | 351,048 | +5.30(+1.90%) |
Jun 16, 2021 | 277.83 | 280.53 | 274.50 | 279.49 | 466,270 | +1.74(+0.63%) |
Jun 15, 2021 | 285.47 | 286.25 | 277.55 | 277.75 | 263,510 | -6.20(-2.18%) |
Jun 14, 2021 | 283.37 | 285.52 | 278.96 | 283.95 | 321,693 | +1.50(+0.53%) |
Jun 11, 2021 | 280.00 | 282.61 | 279.00 | 282.45 | 518,835 | +0.85(+0.30%) |
Jun 10, 2021 | 272.48 | 282.12 | 269.99 | 281.60 | 360,312 | +8.67(+3.18%) |
Jun 09, 2021 | 280.00 | 282.50 | 272.28 | 272.93 | 382,827 | -5.34(-1.92%) |
Jun 08, 2021 | 279.57 | 280.00 | 272.72 | 278.27 | 639,158 | +2.16(+0.78%) |
Jun 07, 2021 | 272.21 | 277.39 | 270.52 | 276.11 | 426,081 | +4.27(+1.57%) |
Jun 04, 2021 | 265.40 | 273.50 | 262.96 | 271.84 | 480,328 | +8.00(+3.03%) |
Jun 03, 2021 | 261.02 | 265.45 | 258.04 | 263.84 | 301,427 | -0.42(-0.16%) |
Jun 02, 2021 | 269.59 | 269.99 | 262.01 | 264.26 | 606,504 | -0.21(-0.08%) |
Jun 01, 2021 | 271.82 | 273.22 | 262.93 | 264.47 | 437,051 | -5.20(-1.93%) |
May 28, 2021 | 275.00 | 280.71 | 269.13 | 269.67 | 580,044 | -2.38(-0.87%) |
May 27, 2021 | 263.19 | 273.05 | 260.69 | 272.05 | 1,339,958 | +8.86(+3.37%) |
May 26, 2021 | 254.36 | 264.05 | 252.44 | 263.19 | 480,439 | +3.53(+1.36%) |
May 25, 2021 | 258.99 | 262.64 | 257.45 | 259.66 | 523,811 | +2.89(+1.13%) |
May 24, 2021 | 255.48 | 259.14 | 254.51 | 256.77 | 397,250 | +3.25(+1.28%) |
May 21, 2021 | 254.17 | 259.12 | 249.27 | 253.52 | 1,181,231 | +0.74(+0.29%) |
May 20, 2021 | 242.05 | 253.71 | 236.60 | 252.78 | 834,967 | +12.99(+5.42%) |
May 19, 2021 | 234.11 | 240.33 | 229.63 | 239.79 | 572,283 | +3.45(+1.46%) |
May 18, 2021 | 229.24 | 244.21 | 229.24 | 236.34 | 714,896 | +7.91(+3.46%) |
May 17, 2021 | 230.11 | 235.12 | 224.84 | 228.43 | 575,032 | -3.99(-1.72%) |
May 14, 2021 | 227.00 | 236.02 | 226.29 | 232.42 | 778,154 | +6.40(+2.83%) |
May 13, 2021 | 228.03 | 235.99 | 223.33 | 226.02 | 804,019 | +0.50(+0.22%) |
May 12, 2021 | 226.44 | 231.40 | 223.65 | 225.52 | 842,681 | -4.44(-1.93%) |
May 11, 2021 | 219.77 | 237.41 | 218.28 | 229.96 | 1,222,465 | +3.30(+1.46%) |
May 10, 2021 | 233.08 | 238.67 | 224.20 | 226.66 | 1,754,605 | -7.53(-3.22%) |
May 07, 2021 | 240.03 | 248.01 | 232.20 | 234.19 | 2,925,114 | -18.97(-7.49%) |
May 06, 2021 | 261.82 | 264.40 | 245.45 | 253.16 | 1,286,803 | -11.29(-4.27%) |
May 05, 2021 | 274.34 | 275.24 | 263.77 | 264.45 | 506,376 | -7.51(-2.76%) |
May 04, 2021 | 278.13 | 280.32 | 268.55 | 271.96 | 411,534 | -10.13(-3.59%) |
May 03, 2021 | 297.01 | 297.01 | 280.76 | 282.09 | 346,599 | -13.13(-4.45%) |
Apr 30, 2021 | 298.49 | 303.20 | 292.65 | 295.22 | 735,700 | -6.34(-2.10%) |
Apr 29, 2021 | 306.46 | 306.46 | 299.52 | 301.56 | 193,434 | -1.62(-0.53%) |
Apr 28, 2021 | 301.79 | 306.09 | 299.09 | 303.18 | 276,743 | -0.88(-0.29%) |
Apr 27, 2021 | 300.00 | 305.00 | 293.04 | 304.06 | 284,196 | +4.96(+1.66%) |
Apr 26, 2021 | 295.94 | 300.25 | 289.20 | 299.10 | 259,584 | +3.60(+1.22%) |
Apr 23, 2021 | 284.89 | 297.49 | 283.46 | 295.50 | 471,000 | +11.86(+4.18%) |
Apr 22, 2021 | 291.10 | 291.10 | 281.28 | 283.64 | 244,551 | -1.55(-0.54%) |
Apr 21, 2021 | 283.16 | 288.27 | 281.03 | 285.19 | 224,021 | +1.71(+0.60%) |
Apr 20, 2021 | 280.13 | 285.75 | 278.47 | 283.48 | 315,122 | +1.97(+0.70%) |
Apr 19, 2021 | 295.39 | 295.85 | 277.60 | 281.51 | 386,572 | -15.49(-5.22%) |
Apr 16, 2021 | 296.51 | 298.06 | 292.21 | 297.00 | 314,000 | +2.12(+0.72%) |
Apr 15, 2021 | 285.73 | 295.54 | 284.78 | 294.88 | 278,626 | +10.18(+3.58%) |
Apr 14, 2021 | 289.00 | 292.96 | 284.20 | 284.70 | 582,488 | -3.43(-1.19%) |
Apr 13, 2021 | 284.22 | 289.62 | 284.22 | 288.13 | 170,064 | +3.41(+1.20%) |
Apr 12, 2021 | 284.06 | 285.81 | 278.85 | 284.72 | 163,076 | -2.41(-0.84%) |
Apr 09, 2021 | 283.22 | 287.29 | 280.44 | 287.13 | 214,100 | +2.57(+0.90%) |
Apr 08, 2021 | 282.40 | 290.00 | 282.40 | 284.56 | 362,345 | +6.06(+2.18%) |
Apr 07, 2021 | 276.29 | 279.81 | 274.57 | 278.50 | 282,523 | +1.55(+0.56%) |
Apr 06, 2021 | 271.92 | 281.00 | 269.07 | 276.95 | 356,581 | +7.83(+2.91%) |
Apr 05, 2021 | 268.51 | 269.64 | 261.64 | 269.12 | 369,112 | +4.30(+1.62%) |
Apr 01, 2021 | 270.00 | 273.00 | 262.64 | 264.82 | 394,500 | +3.90(+1.49%) |
Mar 31, 2021 | 263.00 | 265.81 | 258.65 | 260.92 | 628,735 | -0.46(-0.18%) |
Mar 30, 2021 | 258.28 | 266.32 | 255.41 | 261.38 | 376,319 | +1.55(+0.60%) |
Mar 29, 2021 | 267.06 | 267.06 | 258.32 | 259.83 | 367,933 | -6.97(-2.61%) |
Mar 26, 2021 | 257.39 | 268.00 | 255.89 | 266.80 | 387,900 | +7.63(+2.94%) |
Mar 25, 2021 | 260.74 | 264.21 | 250.31 | 259.17 | 529,876 | -4.46(-1.69%) |
Mar 24, 2021 | 275.32 | 276.42 | 257.56 | 263.63 | 701,446 | -13.42(-4.84%) |
Mar 23, 2021 | 271.05 | 280.98 | 267.65 | 277.05 | 839,436 | +7.73(+2.87%) |
Mar 22, 2021 | 260.29 | 272.52 | 257.74 | 269.32 | 721,899 | +8.29(+3.18%) |
Mar 19, 2021 | 254.72 | 261.45 | 252.90 | 261.03 | 662,700 | +9.03(+3.58%) |
Mar 18, 2021 | 254.54 | 257.22 | 249.70 | 252.00 | 649,143 | -7.92(-3.05%) |
Mar 17, 2021 | 263.45 | 265.58 | 252.62 | 259.92 | 935,183 | -5.74(-2.16%) |
Mar 16, 2021 | 271.58 | 272.26 | 262.85 | 265.66 | 1,233,465 | -3.88(-1.44%) |
Mar 15, 2021 | 262.00 | 273.88 | 260.95 | 269.54 | 587,090 | +7.66(+2.93%) |
Mar 12, 2021 | 254.26 | 262.21 | 252.29 | 261.88 | 510,000 | +2.12(+0.82%) |
Mar 11, 2021 | 249.90 | 259.79 | 245.82 | 259.76 | 299,051 | +14.34(+5.84%) |
Mar 10, 2021 | 250.35 | 254.49 | 244.16 | 245.42 | 430,217 | -2.14(-0.86%) |
Mar 09, 2021 | 242.75 | 254.50 | 240.26 | 247.56 | 488,930 | +11.61(+4.92%) |
Mar 08, 2021 | 250.00 | 250.00 | 233.55 | 235.95 | 532,070 | -16.05(-6.37%) |
Mar 05, 2021 | 244.69 | 253.01 | 231.44 | 252.00 | 531,300 | +9.64(+3.98%) |
Mar 04, 2021 | 250.32 | 254.10 | 240.06 | 242.36 | 609,899 | -10.74(-4.24%) |
Mar 03, 2021 | 263.92 | 265.80 | 249.30 | 253.10 | 489,851 | -12.81(-4.82%) |
Mar 02, 2021 | 270.29 | 271.87 | 259.28 | 265.91 | 295,317 | -4.35(-1.61%) |
Mar 01, 2021 | 267.99 | 271.94 | 259.70 | 270.26 | 421,626 | +11.16(+4.31%) |
Feb 26, 2021 | 265.81 | 270.27 | 258.31 | 259.10 | 698,300 | -3.57(-1.36%) |
Feb 25, 2021 | 262.36 | 273.92 | 258.36 | 262.67 | 479,038 | +0.31(+0.12%) |
Feb 24, 2021 | 260.76 | 282.00 | 260.58 | 262.36 | 798,781 | +1.62(+0.62%) |
Feb 23, 2021 | 252.81 | 263.52 | 244.02 | 260.74 | 508,276 | +4.23(+1.65%) |
Feb 22, 2021 | 272.05 | 276.18 | 255.29 | 256.51 | 612,342 | -17.52(-6.39%) |
Feb 19, 2021 | 276.04 | 280.90 | 272.52 | 274.03 | 225,200 | +0.72(+0.26%) |
Feb 18, 2021 | 276.24 | 278.61 | 272.42 | 273.31 | 305,115 | -6.38(-2.28%) |
Feb 17, 2021 | 281.55 | 281.75 | 273.39 | 279.69 | 304,746 | -2.53(-0.90%) |
Feb 16, 2021 | 289.66 | 292.21 | 276.15 | 282.22 | 364,935 | -7.55(-2.61%) |
Feb 12, 2021 | 285.14 | 290.63 | 282.94 | 289.77 | 175,900 | +2.66(+0.93%) |
Feb 11, 2021 | 283.99 | 287.60 | 280.29 | 287.11 | 153,478 | +6.96(+2.48%) |
Feb 10, 2021 | 284.00 | 286.26 | 279.63 | 280.15 | 205,943 | -1.88(-0.67%) |
Feb 09, 2021 | 280.67 | 283.77 | 277.63 | 282.03 | 212,055 | +1.14(+0.41%) |
Feb 08, 2021 | 282.90 | 285.79 | 279.55 | 280.89 | 183,860 | -0.28(-0.10%) |
Feb 05, 2021 | 279.00 | 283.57 | 278.46 | 281.17 | 206,400 | +3.17(+1.14%) |
Feb 04, 2021 | 275.44 | 281.62 | 275.44 | 278.00 | 172,523 | +3.60(+1.31%) |
Feb 03, 2021 | 275.64 | 277.10 | 270.01 | 274.40 | 139,956 | -0.44(-0.16%) |
Feb 02, 2021 | 268.94 | 277.19 | 268.28 | 274.84 | 308,460 | +11.09(+4.20%) |