Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 206.58 | 209.33 | 158,873 | +1.28(+0.62%) | ||
Jan 28, 2022 | 204.81 | 208.05 | 200.51 | 208.05 | 151,525 | +2.46(+1.20%) |
Jan 27, 2022 | 209.12 | 211.72 | 204.45 | 205.59 | 150,556 | -3.62(-1.73%) |
Jan 26, 2022 | 214.80 | 216.79 | 208.20 | 209.21 | 219,994 | -4.53(-2.12%) |
Jan 25, 2022 | 214.69 | 217.57 | 210.14 | 213.74 | 173,908 | -3.78(-1.74%) |
Jan 24, 2022 | 208.99 | 218.44 | 208.53 | 217.52 | 274,390 | +7.58(+3.61%) |
Jan 21, 2022 | 214.86 | 219.12 | 209.76 | 209.94 | 272,499 | -6.66(-3.07%) |
Jan 20, 2022 | 226.50 | 229.41 | 215.99 | 216.60 | 295,029 | -9.53(-4.21%) |
Jan 19, 2022 | 225.41 | 228.89 | 225.20 | 226.13 | 163,444 | +0.57(+0.25%) |
Jan 18, 2022 | 227.98 | 235.09 | 225.28 | 225.56 | 232,232 | -5.03(-2.18%) |
Jan 14, 2022 | 230.59 | 0 | +2.49(+1.09%) | |||
Jan 13, 2022 | 227.33 | 230.79 | 226.78 | 228.10 | 144,395 | +1.54(+0.68%) |
Jan 12, 2022 | 228.21 | 229.20 | 223.96 | 226.56 | 152,495 | -1.65(-0.72%) |
Jan 11, 2022 | 224.72 | 228.23 | 220.11 | 228.21 | 169,204 | +3.21(+1.43%) |
Jan 10, 2022 | 228.17 | 228.76 | 223.77 | 225.00 | 273,053 | -7.01(-3.02%) |
Jan 07, 2022 | 234.36 | 237.44 | 229.87 | 232.01 | 177,685 | -3.59(-1.52%) |
Jan 06, 2022 | 246.10 | 249.08 | 234.47 | 235.60 | 158,454 | -4.87(-2.03%) |
Jan 05, 2022 | 244.85 | 246.16 | 237.96 | 240.47 | 200,028 | -5.49(-2.23%) |
Jan 04, 2022 | 243.82 | 247.39 | 240.49 | 245.96 | 211,325 | +1.26(+0.51%) |
Jan 03, 2022 | 243.67 | 245.50 | 239.28 | 244.70 | 117,125 | +0.23(+0.09%) |
Dec 31, 2021 | 242.84 | 242.84 | 240.92 | 244.47 | 102,561 | +1.55(+0.64%) |
Dec 30, 2021 | 245.29 | 246.03 | 242.05 | 242.92 | 81,791 | -1.68(-0.69%) |
Dec 29, 2021 | 246.05 | 246.15 | 243.38 | 244.60 | 83,375 | -0.71(-0.29%) |
Dec 28, 2021 | 246.97 | 248.68 | 244.63 | 245.31 | 76,288 | -1.58(-0.64%) |
Dec 27, 2021 | 245.23 | 247.80 | 243.24 | 246.89 | 71,061 | +1.54(+0.63%) |
Dec 23, 2021 | 245.66 | 246.50 | 242.87 | 245.35 | 61,027 | +1.27(+0.52%) |
Dec 22, 2021 | 241.98 | 245.03 | 239.99 | 244.08 | 106,250 | +3.04(+1.26%) |
Dec 21, 2021 | 244.13 | 244.13 | 239.31 | 241.04 | 118,097 | -1.27(-0.52%) |
Dec 20, 2021 | 239.47 | 243.01 | 236.01 | 242.31 | 127,324 | -0.54(-0.22%) |
Dec 17, 2021 | 244.20 | 246.66 | 240.73 | 242.85 | 305,789 | -0.89(-0.37%) |
Dec 16, 2021 | 248.28 | 248.56 | 241.58 | 243.74 | 117,069 | -3.21(-1.30%) |
Dec 15, 2021 | 244.36 | 247.47 | 240.71 | 246.95 | 187,174 | +3.28(+1.35%) |
Dec 14, 2021 | 240.70 | 245.19 | 236.71 | 243.67 | 446,172 | +2.52(+1.04%) |
Dec 13, 2021 | 244.57 | 246.93 | 240.21 | 241.15 | 129,283 | -3.93(-1.60%) |
Dec 10, 2021 | 246.26 | 248.31 | 243.92 | 245.08 | 113,741 | -0.89(-0.36%) |
Dec 09, 2021 | 252.76 | 252.76 | 245.01 | 245.97 | 160,154 | -8.48(-3.33%) |
Dec 08, 2021 | 252.82 | 254.63 | 251.32 | 254.45 | 83,860 | +2.45(+0.97%) |
Dec 07, 2021 | 254.88 | 256.26 | 251.34 | 252.00 | 89,809 | +0.36(+0.14%) |
Dec 06, 2021 | 242.54 | 252.29 | 241.99 | 251.64 | 204,146 | +11.63(+4.84%) |
Dec 03, 2021 | 241.42 | 242.16 | 237.82 | 240.01 | 88,115 | -0.35(-0.14%) |
Dec 02, 2021 | 237.44 | 242.25 | 237.44 | 240.36 | 113,668 | +3.55(+1.50%) |
Dec 01, 2021 | 244.30 | 246.97 | 236.80 | 236.81 | 159,389 | -3.69(-1.53%) |
Nov 30, 2021 | 246.55 | 246.55 | 237.54 | 240.50 | 277,418 | -5.62(-2.28%) |
Nov 29, 2021 | 246.63 | 248.42 | 243.05 | 246.12 | 165,988 | +1.63(+0.67%) |
Nov 26, 2021 | 242.99 | 248.84 | 240.11 | 244.49 | 118,158 | -4.01(-1.61%) |
Nov 24, 2021 | 250.38 | 250.38 | 247.67 | 248.50 | 83,664 | -3.42(-1.36%) |
Nov 23, 2021 | 249.59 | 252.45 | 247.50 | 251.92 | 102,558 | +1.83(+0.73%) |
Nov 22, 2021 | 249.06 | 251.72 | 247.31 | 250.09 | 73,542 | +1.62(+0.65%) |
Nov 19, 2021 | 246.30 | 250.33 | 246.13 | 248.47 | 109,525 | +2.37(+0.96%) |
Nov 18, 2021 | 246.13 | 246.07 | 244.70 | 246.10 | 90,028 | -0.17(-0.07%) |
Nov 17, 2021 | 247.38 | 247.71 | 244.24 | 246.27 | 74,420 | -1.29(-0.52%) |
Nov 16, 2021 | 246.19 | 247.89 | 244.74 | 247.56 | 64,373 | +1.85(+0.75%) |
Nov 15, 2021 | 249.57 | 249.57 | 244.35 | 245.71 | 73,766 | -2.11(-0.85%) |
Nov 12, 2021 | 243.03 | 249.75 | 242.85 | 247.82 | 178,698 | +7.18(+2.98%) |
Nov 11, 2021 | 237.56 | 243.09 | 234.26 | 240.64 | 124,298 | +3.83(+1.62%) |
Nov 10, 2021 | 236.77 | 236.81 | 187,055 | -0.76(-0.32%) | ||
Nov 09, 2021 | 238.79 | 241.11 | 236.29 | 237.57 | 153,668 | -0.75(-0.31%) |
Nov 08, 2021 | 235.57 | 238.37 | 232.86 | 238.32 | 119,380 | +2.71(+1.15%) |
Nov 05, 2021 | 236.38 | 238.79 | 234.69 | 235.61 | 175,790 | +1.84(+0.79%) |
Nov 04, 2021 | 230.46 | 234.02 | 229.77 | 233.77 | 129,686 | +3.73(+1.62%) |
Nov 03, 2021 | 227.54 | 231.58 | 226.10 | 230.04 | 157,489 | +3.34(+1.47%) |
Nov 02, 2021 | 224.49 | 227.88 | 222.25 | 226.70 | 135,987 | +2.21(+0.98%) |
Nov 01, 2021 | 224.86 | 230.57 | 226.52 | 224.49 | 151,333 | -0.46(-0.20%) |
Oct 29, 2021 | 221.40 | 226.42 | 221.40 | 224.95 | 103,218 | +2.55(+1.15%) |
Oct 28, 2021 | 221.55 | 223.16 | 219.49 | 222.40 | 98,293 | +2.06(+0.93%) |
Oct 27, 2021 | 226.89 | 228.49 | 219.86 | 220.34 | 110,170 | -6.71(-2.96%) |
Oct 26, 2021 | 228.40 | 227.05 | 115,410 | -0.05(-0.02%) | ||
Oct 25, 2021 | 227.89 | 230.10 | 225.33 | 227.10 | 85,240 | -0.77(-0.34%) |
Oct 22, 2021 | 227.54 | 230.52 | 226.39 | 227.87 | 55,973 | +0.10(+0.04%) |
Oct 21, 2021 | 228.11 | 230.02 | 227.14 | 227.77 | 96,312 | -0.29(-0.13%) |
Oct 20, 2021 | 228.98 | 231.80 | 227.61 | 228.06 | 65,829 | -0.89(-0.39%) |
Oct 19, 2021 | 229.30 | 230.14 | 226.16 | 228.95 | 125,367 | -0.35(-0.15%) |
Oct 18, 2021 | 224.17 | 229.63 | 223.72 | 229.30 | 88,867 | +3.63(+1.61%) |
Oct 15, 2021 | 230.21 | 231.94 | 224.53 | 225.67 | 106,142 | -2.22(-0.97%) |
Oct 14, 2021 | 223.00 | 227.92 | 223.00 | 227.89 | 105,236 | +6.64(+3.00%) |
Oct 13, 2021 | 221.06 | 224.57 | 219.00 | 221.25 | 89,528 | +0.44(+0.20%) |
Oct 12, 2021 | 224.30 | 225.39 | 219.66 | 220.81 | 101,383 | -4.15(-1.84%) |
Oct 11, 2021 | 225.71 | 228.00 | 224.60 | 224.96 | 150,726 | -1.43(-0.63%) |
Oct 08, 2021 | 231.93 | 233.25 | 225.91 | 226.39 | 135,625 | -4.48(-1.94%) |
Oct 07, 2021 | 232.16 | 239.70 | 228.78 | 230.87 | 345,486 | +12.83(+5.88%) |
Oct 06, 2021 | 217.49 | 219.68 | 215.11 | 218.04 | 234,695 | -1.64(-0.75%) |
Oct 05, 2021 | 219.09 | 225.41 | 218.05 | 219.68 | 233,546 | -1.06(-0.48%) |
Oct 04, 2021 | 223.87 | 225.91 | 220.37 | 220.74 | 152,208 | -4.42(-1.96%) |
Oct 01, 2021 | 225.48 | 226.91 | 219.19 | 225.16 | 138,687 | +0.48(+0.21%) |
Sep 30, 2021 | 230.43 | 230.43 | 224.33 | 224.68 | 92,329 | -4.79(-2.09%) |
Sep 29, 2021 | 226.04 | 230.69 | 225.10 | 229.47 | 68,680 | +4.69(+2.09%) |
Sep 28, 2021 | 228.94 | 230.75 | 224.15 | 224.78 | 123,979 | -4.60(-2.01%) |
Sep 27, 2021 | 226.54 | 231.74 | 226.09 | 229.38 | 78,491 | +1.94(+0.85%) |
Sep 24, 2021 | 228.04 | 229.13 | 225.36 | 227.44 | 98,374 | -0.71(-0.31%) |
Sep 23, 2021 | 229.36 | 231.09 | 227.56 | 228.15 | 118,766 | -1.01(-0.44%) |
Sep 22, 2021 | 232.35 | 233.17 | 229.13 | 229.16 | 96,895 | -0.84(-0.37%) |
Sep 21, 2021 | 230.21 | 233.13 | 227.36 | 230.00 | 105,052 | +0.48(+0.21%) |
Sep 20, 2021 | 231.12 | 232.66 | 227.63 | 229.52 | 122,136 | -4.47(-1.91%) |
Sep 17, 2021 | 234.65 | 237.33 | 229.06 | 233.99 | 442,850 | +3.13(+1.36%) |
Sep 16, 2021 | 234.18 | 234.62 | 227.93 | 230.86 | 115,209 | -2.36(-1.01%) |
Sep 15, 2021 | 231.62 | 234.14 | 229.74 | 233.22 | 119,355 | +1.29(+0.56%) |
Sep 14, 2021 | 238.52 | 238.53 | 230.76 | 231.93 | 131,595 | -6.14(-2.58%) |
Sep 13, 2021 | 235.18 | 238.69 | 234.21 | 238.07 | 92,677 | +3.69(+1.57%) |
Sep 10, 2021 | 233.92 | 237.42 | 233.92 | 234.38 | 131,188 | +3.60(+1.56%) |
Sep 09, 2021 | 230.93 | 232.37 | 228.96 | 230.78 | 108,504 | -0.73(-0.32%) |
Sep 08, 2021 | 237.01 | 239.85 | 231.15 | 231.51 | 140,631 | -6.61(-2.78%) |
Sep 07, 2021 | 238.47 | 239.41 | 236.88 | 238.12 | 78,376 | -1.43(-0.60%) |
Sep 03, 2021 | 239.70 | 243.08 | 238.23 | 239.55 | 84,887 | -0.47(-0.20%) |
Sep 02, 2021 | 237.05 | 240.70 | 236.14 | 240.02 | 85,974 | +3.94(+1.67%) |
Sep 01, 2021 | 239.11 | 239.61 | 235.59 | 236.08 | 72,807 | -3.11(-1.30%) |
Aug 31, 2021 | 239.05 | 240.68 | 234.87 | 239.19 | 150,944 | +0.19(+0.08%) |
Aug 30, 2021 | 236.61 | 239.31 | 236.59 | 239.00 | 94,882 | +2.75(+1.16%) |
Aug 27, 2021 | 232.96 | 236.97 | 231.70 | 236.25 | 128,856 | +3.25(+1.39%) |
Aug 26, 2021 | 231.87 | 233.91 | 230.52 | 233.00 | 120,565 | +0.39(+0.17%) |
Aug 25, 2021 | 232.19 | 234.97 | 230.71 | 232.61 | 64,725 | +0.37(+0.16%) |
Aug 24, 2021 | 229.81 | 232.63 | 228.46 | 232.24 | 85,033 | +2.24(+0.97%) |
Aug 23, 2021 | 232.14 | 232.14 | 227.41 | 230.00 | 103,879 | -0.98(-0.42%) |
Aug 20, 2021 | 228.98 | 232.94 | 227.02 | 230.98 | 113,882 | +1.52(+0.66%) |
Aug 19, 2021 | 228.82 | 233.17 | 227.78 | 229.46 | 87,914 | -1.11(-0.48%) |
Aug 18, 2021 | 235.31 | 235.61 | 230.40 | 230.57 | 56,648 | -4.43(-1.89%) |
Aug 17, 2021 | 235.24 | 235.89 | 232.42 | 235.00 | 66,052 | -1.96(-0.83%) |
Aug 16, 2021 | 238.22 | 240.21 | 235.51 | 236.96 | 70,195 | -1.84(-0.77%) |
Aug 13, 2021 | 237.26 | 239.10 | 235.82 | 238.80 | 56,327 | +1.20(+0.51%) |
Aug 12, 2021 | 240.00 | 240.00 | 237.03 | 237.60 | 74,257 | -2.01(-0.84%) |
Aug 11, 2021 | 236.68 | 239.95 | 227.80 | 239.61 | 100,697 | +3.48(+1.47%) |
Aug 10, 2021 | 228.13 | 237.00 | 226.01 | 236.13 | 141,078 | +9.08(+4.00%) |
Aug 09, 2021 | 225.47 | 228.55 | 225.38 | 227.05 | 79,991 | +0.57(+0.25%) |
Aug 06, 2021 | 227.38 | 228.29 | 225.08 | 226.48 | 79,470 | +0.62(+0.27%) |
Aug 05, 2021 | 225.55 | 226.70 | 223.60 | 225.86 | 75,923 | +1.19(+0.53%) |
Aug 04, 2021 | 227.11 | 228.99 | 224.44 | 224.67 | 79,413 | -3.77(-1.65%) |
Aug 03, 2021 | 223.69 | 228.71 | 221.65 | 228.44 | 85,667 | +5.51(+2.47%) |
Aug 02, 2021 | 224.41 | 225.11 | 222.40 | 222.93 | 79,372 | -0.46(-0.21%) |
Jul 30, 2021 | 225.98 | 227.79 | 222.15 | 223.39 | 136,432 | -3.70(-1.63%) |
Jul 29, 2021 | 223.90 | 227.90 | 223.90 | 227.09 | 65,092 | +3.19(+1.42%) |
Jul 28, 2021 | 222.67 | 225.35 | 221.35 | 223.90 | 69,945 | +1.49(+0.67%) |
Jul 27, 2021 | 223.88 | 226.46 | 220.62 | 222.41 | 106,106 | -2.80(-1.24%) |
Jul 26, 2021 | 226.47 | 227.43 | 224.20 | 225.21 | 121,628 | +0.18(+0.08%) |
Jul 23, 2021 | 221.04 | 225.69 | 219.69 | 225.03 | 85,065 | +4.73(+2.15%) |
Jul 22, 2021 | 223.28 | 223.39 | 218.95 | 220.30 | 104,058 | -3.06(-1.37%) |
Jul 21, 2021 | 222.47 | 226.04 | 221.25 | 223.36 | 151,565 | +1.29(+0.58%) |
Jul 20, 2021 | 219.92 | 227.10 | 218.70 | 222.07 | 242,654 | +3.85(+1.76%) |
Jul 19, 2021 | 214.61 | 218.98 | 213.01 | 218.22 | 155,394 | +1.46(+0.67%) |
Jul 16, 2021 | 218.49 | 220.34 | 216.19 | 216.76 | 169,384 | -0.27(-0.12%) |
Jul 15, 2021 | 211.96 | 217.05 | 211.87 | 217.03 | 196,724 | +4.93(+2.32%) |
Jul 14, 2021 | 209.62 | 213.87 | 208.28 | 212.10 | 262,093 | +2.80(+1.34%) |
Jul 13, 2021 | 212.00 | 214.37 | 208.79 | 209.30 | 213,596 | -3.70(-1.74%) |
Jul 12, 2021 | 215.76 | 216.32 | 207.32 | 213.00 | 302,661 | -2.25(-1.05%) |
Jul 09, 2021 | 217.01 | 218.85 | 213.00 | 215.25 | 429,403 | -3.26(-1.49%) |
Jul 08, 2021 | 212.50 | 222.81 | 206.31 | 218.51 | 1,007,510 | -14.01(-6.03%) |
Jul 07, 2021 | 234.10 | 237.78 | 231.25 | 232.52 | 243,983 | -2.26(-0.96%) |
Jul 06, 2021 | 231.98 | 236.51 | 230.16 | 234.78 | 351,869 | +2.34(+1.01%) |
Jul 02, 2021 | 232.60 | 235.14 | 230.50 | 232.44 | 216,054 | +0.91(+0.39%) |
Jul 01, 2021 | 229.09 | 232.97 | 228.46 | 231.53 | 220,138 | +3.41(+1.49%) |
Jun 30, 2021 | 226.49 | 228.48 | 226.01 | 228.12 | 106,352 | +0.77(+0.34%) |
Jun 29, 2021 | 224.99 | 228.57 | 223.80 | 227.35 | 97,289 | +2.72(+1.21%) |
Jun 28, 2021 | 223.39 | 225.16 | 221.76 | 224.63 | 110,592 | +1.95(+0.88%) |
Jun 25, 2021 | 220.34 | 223.56 | 219.54 | 222.68 | 334,585 | +2.71(+1.23%) |
Jun 24, 2021 | 218.03 | 220.99 | 217.06 | 219.97 | 215,021 | +1.67(+0.77%) |
Jun 23, 2021 | 217.99 | 219.47 | 216.41 | 218.30 | 129,020 | +0.75(+0.34%) |
Jun 22, 2021 | 217.83 | 218.91 | 215.20 | 217.55 | 145,321 | -0.28(-0.13%) |
Jun 21, 2021 | 219.13 | 221.75 | 216.49 | 217.83 | 149,679 | +0.57(+0.26%) |
Jun 18, 2021 | 220.00 | 221.18 | 216.68 | 217.26 | 218,310 | -3.28(-1.49%) |
Jun 17, 2021 | 221.13 | 222.49 | 217.82 | 220.54 | 100,988 | -0.67(-0.30%) |
Jun 16, 2021 | 225.04 | 226.35 | 219.24 | 221.21 | 112,996 | -3.27(-1.46%) |
Jun 15, 2021 | 223.32 | 226.48 | 221.40 | 224.48 | 118,053 | +1.41(+0.63%) |
Jun 14, 2021 | 227.22 | 228.42 | 221.39 | 223.07 | 117,231 | -4.79(-2.10%) |
Jun 11, 2021 | 223.19 | 229.48 | 221.90 | 227.86 | 175,879 | +4.48(+2.01%) |
Jun 10, 2021 | 225.37 | 225.37 | 221.01 | 223.38 | 263,369 | -1.36(-0.61%) |
Jun 09, 2021 | 221.91 | 225.48 | 219.54 | 224.74 | 297,929 | +3.79(+1.72%) |
Jun 08, 2021 | 215.62 | 221.79 | 213.63 | 220.95 | 208,981 | +5.84(+2.71%) |
Jun 07, 2021 | 207.36 | 215.91 | 207.36 | 215.11 | 274,669 | +8.50(+4.11%) |
Jun 04, 2021 | 207.57 | 208.85 | 206.18 | 206.61 | 77,496 | -0.88(-0.42%) |
Jun 03, 2021 | 209.37 | 210.19 | 206.50 | 207.49 | 149,291 | -1.41(-0.67%) |
Jun 02, 2021 | 215.20 | 215.20 | 208.00 | 208.90 | 141,397 | -5.96(-2.77%) |
Jun 01, 2021 | 211.33 | 215.61 | 209.51 | 214.86 | 272,750 | +4.38(+2.08%) |
May 28, 2021 | 216.34 | 217.33 | 210.10 | 210.48 | 205,989 | -6.18(-2.85%) |
May 27, 2021 | 218.36 | 220.01 | 216.31 | 216.66 | 170,756 | -0.42(-0.19%) |
May 26, 2021 | 215.44 | 218.46 | 213.42 | 217.08 | 226,096 | +1.64(+0.76%) |
May 25, 2021 | 217.04 | 217.17 | 212.17 | 215.44 | 189,801 | -2.33(-1.07%) |
May 24, 2021 | 223.44 | 223.44 | 216.35 | 217.77 | 107,925 | -5.09(-2.28%) |
May 21, 2021 | 223.38 | 224.34 | 221.29 | 222.86 | 131,879 | +0.44(+0.20%) |
May 20, 2021 | 219.97 | 222.46 | 218.53 | 222.42 | 295,572 | +1.53(+0.69%) |
May 19, 2021 | 217.82 | 220.99 | 216.10 | 220.89 | 166,711 | +2.53(+1.16%) |
May 18, 2021 | 220.22 | 220.61 | 217.04 | 218.36 | 232,869 | -1.93(-0.88%) |
May 17, 2021 | 223.45 | 223.45 | 205.31 | 220.29 | 210,261 | -2.71(-1.22%) |
May 14, 2021 | 221.34 | 223.59 | 220.59 | 223.00 | 139,145 | +1.97(+0.89%) |
May 13, 2021 | 214.54 | 221.91 | 213.13 | 221.03 | 149,728 | +5.69(+2.64%) |
May 12, 2021 | 222.30 | 224.29 | 214.84 | 215.34 | 174,007 | -8.98(-4.00%) |
May 11, 2021 | 225.21 | 225.62 | 222.67 | 224.32 | 187,473 | -1.79(-0.79%) |
May 10, 2021 | 226.64 | 229.50 | 224.63 | 226.11 | 165,602 | +0.11(+0.05%) |
May 07, 2021 | 222.81 | 226.45 | 220.43 | 226.00 | 162,874 | +3.57(+1.60%) |
May 06, 2021 | 217.77 | 224.88 | 216.74 | 222.43 | 281,978 | +5.78(+2.67%) |
May 05, 2021 | 218.47 | 219.65 | 213.72 | 216.65 | 148,700 | -1.49(-0.68%) |
May 04, 2021 | 215.74 | 218.65 | 213.29 | 218.14 | 354,432 | +0.80(+0.37%) |
May 03, 2021 | 211.59 | 218.10 | 211.48 | 217.34 | 160,629 | +6.13(+2.90%) |
Apr 30, 2021 | 209.64 | 214.94 | 209.15 | 211.21 | 319,900 | -0.07(-0.03%) |
Apr 29, 2021 | 205.23 | 211.68 | 204.14 | 211.28 | 362,508 | +5.20(+2.52%) |
Apr 28, 2021 | 218.99 | 218.99 | 203.80 | 206.08 | 600,533 | -17.59(-7.86%) |
Apr 27, 2021 | 227.03 | 229.93 | 223.26 | 223.67 | 269,814 | -3.00(-1.32%) |
Apr 26, 2021 | 227.47 | 229.43 | 224.56 | 226.67 | 216,493 | +0.28(+0.12%) |
Apr 23, 2021 | 230.65 | 230.65 | 226.01 | 226.39 | 166,700 | -3.32(-1.45%) |
Apr 22, 2021 | 231.29 | 231.29 | 227.16 | 229.71 | 141,836 | -0.44(-0.19%) |
Apr 21, 2021 | 232.35 | 233.74 | 228.84 | 230.15 | 226,644 | -0.95(-0.41%) |
Apr 20, 2021 | 226.24 | 231.55 | 225.01 | 231.10 | 208,198 | +4.96(+2.19%) |
Apr 19, 2021 | 229.09 | 229.09 | 223.28 | 226.14 | 236,216 | -3.66(-1.59%) |
Apr 16, 2021 | 226.08 | 230.88 | 224.52 | 229.80 | 263,700 | +5.07(+2.26%) |
Apr 15, 2021 | 220.55 | 225.00 | 217.27 | 224.73 | 170,751 | +5.52(+2.52%) |
Apr 14, 2021 | 217.45 | 221.83 | 216.15 | 219.21 | 221,702 | -0.42(-0.19%) |
Apr 13, 2021 | 218.11 | 220.61 | 213.50 | 219.63 | 293,167 | +1.67(+0.77%) |
Apr 12, 2021 | 213.45 | 218.86 | 213.00 | 217.96 | 217,906 | +5.31(+2.50%) |
Apr 09, 2021 | 216.22 | 217.84 | 211.66 | 212.65 | 193,100 | -4.01(-1.85%) |
Apr 08, 2021 | 217.15 | 221.35 | 215.02 | 216.66 | 271,233 | +1.22(+0.57%) |
Apr 07, 2021 | 218.60 | 219.04 | 213.61 | 215.44 | 161,215 | -2.76(-1.26%) |
Apr 06, 2021 | 215.59 | 220.62 | 215.12 | 218.20 | 226,437 | +3.69(+1.72%) |
Apr 05, 2021 | 213.01 | 216.50 | 210.25 | 214.51 | 202,930 | +1.73(+0.81%) |
Apr 01, 2021 | 211.84 | 215.30 | 208.56 | 212.78 | 321,900 | +2.12(+1.01%) |
Mar 31, 2021 | 212.98 | 214.81 | 208.51 | 210.66 | 327,621 | -2.49(-1.17%) |
Mar 30, 2021 | 213.72 | 215.00 | 210.22 | 213.15 | 173,372 | -0.75(-0.35%) |
Mar 29, 2021 | 214.14 | 216.49 | 210.00 | 213.90 | 179,249 | -0.60(-0.28%) |
Mar 26, 2021 | 208.47 | 214.85 | 203.94 | 214.50 | 204,100 | +7.43(+3.59%) |
Mar 25, 2021 | 206.83 | 209.86 | 201.02 | 207.07 | 217,381 | +0.16(+0.08%) |
Mar 24, 2021 | 216.85 | 217.45 | 206.30 | 206.91 | 205,635 | -8.79(-4.08%) |
Mar 23, 2021 | 213.97 | 218.37 | 212.50 | 215.70 | 284,866 | +2.33(+1.09%) |
Mar 22, 2021 | 209.89 | 213.76 | 208.35 | 213.37 | 192,808 | +4.07(+1.94%) |
Mar 19, 2021 | 207.17 | 218.23 | 206.45 | 209.30 | 951,600 | +1.34(+0.64%) |
Mar 18, 2021 | 214.23 | 214.23 | 206.84 | 207.96 | 410,066 | -7.08(-3.29%) |
Mar 17, 2021 | 228.12 | 228.12 | 213.64 | 215.04 | 578,940 | -17.50(-7.53%) |
Mar 16, 2021 | 233.57 | 235.41 | 228.80 | 232.54 | 182,071 | -1.03(-0.44%) |
Mar 15, 2021 | 226.13 | 233.67 | 225.77 | 233.57 | 178,115 | +6.41(+2.82%) |
Mar 12, 2021 | 225.00 | 227.22 | 222.29 | 227.16 | 115,600 | +2.09(+0.93%) |
Mar 11, 2021 | 229.39 | 231.92 | 221.39 | 225.07 | 199,557 | -4.15(-1.81%) |
Mar 10, 2021 | 228.63 | 231.16 | 226.81 | 229.22 | 135,462 | +0.83(+0.36%) |
Mar 09, 2021 | 234.83 | 238.53 | 227.76 | 228.39 | 210,108 | -4.79(-2.05%) |
Mar 08, 2021 | 226.30 | 234.91 | 224.01 | 233.18 | 219,083 | +7.48(+3.31%) |
Mar 05, 2021 | 221.07 | 231.44 | 220.02 | 225.70 | 349,200 | +5.18(+2.35%) |
Mar 04, 2021 | 217.85 | 222.97 | 217.01 | 220.52 | 224,094 | +2.75(+1.26%) |
Mar 03, 2021 | 217.11 | 224.55 | 215.06 | 217.77 | 259,470 | +1.57(+0.73%) |
Mar 02, 2021 | 218.86 | 220.55 | 215.63 | 216.20 | 186,988 | -3.62(-1.65%) |
Mar 01, 2021 | 219.03 | 220.92 | 215.81 | 219.82 | 267,896 | +3.02(+1.39%) |
Feb 26, 2021 | 220.19 | 223.16 | 215.34 | 216.80 | 217,100 | -4.39(-1.98%) |
Feb 25, 2021 | 229.62 | 232.16 | 220.46 | 221.19 | 135,431 | -8.38(-3.65%) |
Feb 24, 2021 | 228.58 | 229.97 | 223.69 | 229.57 | 150,600 | +1.44(+0.63%) |
Feb 23, 2021 | 230.39 | 232.43 | 225.22 | 228.13 | 180,848 | -4.61(-1.98%) |
Feb 22, 2021 | 228.21 | 234.37 | 227.08 | 232.74 | 603,507 | +2.66(+1.16%) |
Feb 19, 2021 | 225.42 | 230.44 | 223.00 | 230.08 | 151,900 | +4.55(+2.02%) |
Feb 18, 2021 | 220.19 | 226.07 | 218.85 | 225.53 | 146,374 | +4.01(+1.81%) |
Feb 17, 2021 | 221.11 | 224.94 | 217.43 | 221.52 | 214,690 | -0.88(-0.40%) |
Feb 16, 2021 | 227.65 | 228.12 | 222.38 | 222.40 | 149,655 | -4.90(-2.16%) |
Feb 12, 2021 | 226.16 | 230.05 | 224.06 | 227.30 | 183,300 | -0.24(-0.11%) |
Feb 11, 2021 | 233.26 | 233.94 | 226.74 | 227.54 | 128,028 | -4.18(-1.80%) |
Feb 10, 2021 | 230.25 | 232.99 | 227.29 | 231.72 | 295,204 | +1.45(+0.63%) |
Feb 09, 2021 | 231.44 | 234.80 | 227.53 | 230.27 | 230,394 | +0.33(+0.14%) |
Feb 08, 2021 | 231.45 | 233.54 | 229.00 | 229.94 | 214,113 | +0.55(+0.24%) |
Feb 05, 2021 | 231.48 | 234.50 | 227.02 | 229.39 | 218,200 | -0.63(-0.27%) |
Feb 04, 2021 | 234.35 | 238.01 | 228.12 | 230.02 | 196,065 | -3.66(-1.57%) |
Feb 03, 2021 | 238.99 | 241.37 | 232.75 | 233.68 | 199,952 | -5.30(-2.22%) |
Feb 02, 2021 | 245.97 | 248.09 | 237.03 | 238.98 | 224,688 | -6.28(-2.56%) |