Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 245.46 | 244.31 | 247.46 | 232,452 | +2.25(+0.92%) | |
Jan 28, 2022 | 241.66 | 245.42 | 238.29 | 245.21 | 248,296 | +1.57(+0.64%) |
Jan 27, 2022 | 260.00 | 260.00 | 241.11 | 243.64 | 499,958 | -22.26(-8.37%) |
Jan 26, 2022 | 268.45 | 270.71 | 265.22 | 265.90 | 153,829 | -1.42(-0.53%) |
Jan 25, 2022 | 269.66 | 271.93 | 262.44 | 267.32 | 160,953 | -4.99(-1.83%) |
Jan 24, 2022 | 269.15 | 272.96 | 265.34 | 272.31 | 143,296 | +1.17(+0.43%) |
Jan 21, 2022 | 273.42 | 274.16 | 270.02 | 271.14 | 160,164 | -1.80(-0.66%) |
Jan 20, 2022 | 277.07 | 278.28 | 272.72 | 272.94 | 94,736 | -2.86(-1.04%) |
Jan 19, 2022 | 279.54 | 280.21 | 275.40 | 275.80 | 74,597 | -3.32(-1.19%) |
Jan 18, 2022 | 280.00 | 280.58 | 275.39 | 279.12 | 135,610 | +0.89(+0.32%) |
Jan 14, 2022 | 278.23 | 0 | +2.67(+0.97%) | |||
Jan 13, 2022 | 274.45 | 279.59 | 272.74 | 275.56 | 68,172 | +0.54(+0.20%) |
Jan 12, 2022 | 277.29 | 277.36 | 274.10 | 275.02 | 84,814 | -1.25(-0.45%) |
Jan 11, 2022 | 274.41 | 276.98 | 270.45 | 276.27 | 117,499 | +2.92(+1.07%) |
Jan 10, 2022 | 273.49 | 273.67 | 269.09 | 273.35 | 107,213 | +0.17(+0.06%) |
Jan 07, 2022 | 271.48 | 275.30 | 269.99 | 273.18 | 74,002 | +1.19(+0.44%) |
Jan 06, 2022 | 276.57 | 278.66 | 271.32 | 271.99 | 79,520 | -3.69(-1.34%) |
Jan 05, 2022 | 279.14 | 279.90 | 275.51 | 275.68 | 110,665 | -2.77(-0.99%) |
Jan 04, 2022 | 274.40 | 279.85 | 274.40 | 278.45 | 106,553 | +5.38(+1.97%) |
Jan 03, 2022 | 270.19 | 273.99 | 268.72 | 273.07 | 87,542 | +3.86(+1.43%) |
Dec 31, 2021 | 268.70 | 270.54 | 267.48 | 269.21 | 45,369 | -0.01(-0.00%) |
Dec 30, 2021 | 270.99 | 271.57 | 269.20 | 269.22 | 47,161 | -0.44(-0.16%) |
Dec 29, 2021 | 270.14 | 270.72 | 269.06 | 269.66 | 54,539 | +0.16(+0.06%) |
Dec 28, 2021 | 267.40 | 270.70 | 267.40 | 269.50 | 50,782 | +2.98(+1.12%) |
Dec 27, 2021 | 266.98 | 268.19 | 263.86 | 266.52 | 91,329 | -0.15(-0.06%) |
Dec 23, 2021 | 266.86 | 268.29 | 265.35 | 266.67 | 84,797 | +1.68(+0.63%) |
Dec 22, 2021 | 260.69 | 265.17 | 259.39 | 264.99 | 203,858 | +4.36(+1.67%) |
Dec 21, 2021 | 256.14 | 263.99 | 256.14 | 260.63 | 186,858 | +4.50(+1.76%) |
Dec 20, 2021 | 257.07 | 257.07 | 250.00 | 256.13 | 206,800 | -3.66(-1.41%) |
Dec 17, 2021 | 265.85 | 266.07 | 258.68 | 259.79 | 401,684 | -6.07(-2.28%) |
Dec 16, 2021 | 266.22 | 268.69 | 263.55 | 265.86 | 138,915 | -0.32(-0.12%) |
Dec 15, 2021 | 267.84 | 270.00 | 265.32 | 266.18 | 113,197 | -0.78(-0.29%) |
Dec 14, 2021 | 266.64 | 270.28 | 265.81 | 266.96 | 143,422 | -0.73(-0.27%) |
Dec 13, 2021 | 265.57 | 267.91 | 260.98 | 267.69 | 231,077 | +2.71(+1.02%) |
Dec 10, 2021 | 269.75 | 269.75 | 264.21 | 264.98 | 159,123 | -3.48(-1.30%) |
Dec 09, 2021 | 270.65 | 272.59 | 266.30 | 268.46 | 115,177 | -3.55(-1.31%) |
Dec 08, 2021 | 269.63 | 272.92 | 267.94 | 272.01 | 129,218 | +3.58(+1.33%) |
Dec 07, 2021 | 268.37 | 269.99 | 265.81 | 268.43 | 107,562 | +1.19(+0.45%) |
Dec 06, 2021 | 266.60 | 273.05 | 265.44 | 267.24 | 171,616 | +3.48(+1.32%) |
Dec 03, 2021 | 266.00 | 266.00 | 261.56 | 263.76 | 118,215 | -1.90(-0.72%) |
Dec 02, 2021 | 257.07 | 266.57 | 257.00 | 265.66 | 129,206 | +10.42(+4.08%) |
Dec 01, 2021 | 262.37 | 262.90 | 255.23 | 255.24 | 106,072 | -4.19(-1.62%) |
Nov 30, 2021 | 266.46 | 266.46 | 257.52 | 259.43 | 172,640 | -7.66(-2.87%) |
Nov 29, 2021 | 270.12 | 270.75 | 266.79 | 267.09 | 61,707 | -0.96(-0.36%) |
Nov 26, 2021 | 272.81 | 272.81 | 267.05 | 268.05 | 36,134 | -8.19(-2.96%) |
Nov 24, 2021 | 277.30 | 279.61 | 275.61 | 276.24 | 66,645 | -0.71(-0.26%) |
Nov 23, 2021 | 276.15 | 277.81 | 274.05 | 276.95 | 84,593 | +1.99(+0.72%) |
Nov 22, 2021 | 274.00 | 278.81 | 272.01 | 274.96 | 165,349 | +2.49(+0.91%) |
Nov 19, 2021 | 273.62 | 275.60 | 272.46 | 272.47 | 82,310 | -1.25(-0.46%) |
Nov 18, 2021 | 278.42 | 274.84 | 273.30 | 273.72 | 86,167 | -4.98(-1.79%) |
Nov 17, 2021 | 278.00 | 279.80 | 277.33 | 278.70 | 83,704 | +0.19(+0.07%) |
Nov 16, 2021 | 280.86 | 283.35 | 278.26 | 278.51 | 69,395 | -3.42(-1.21%) |
Nov 15, 2021 | 282.23 | 284.52 | 281.82 | 281.93 | 52,301 | -0.68(-0.24%) |
Nov 12, 2021 | 283.91 | 283.96 | 279.87 | 282.61 | 80,660 | +0.02(+0.01%) |
Nov 11, 2021 | 284.16 | 286.58 | 281.54 | 282.59 | 91,359 | -1.89(-0.66%) |
Nov 10, 2021 | 285.94 | 283.57 | 284.48 | 67,440 | -0.75(-0.26%) | |
Nov 09, 2021 | 290.41 | 290.41 | 284.19 | 285.23 | 93,235 | -3.66(-1.27%) |
Nov 08, 2021 | 287.42 | 289.48 | 284.36 | 288.89 | 77,121 | +2.01(+0.70%) |
Nov 05, 2021 | 288.42 | 290.66 | 286.11 | 286.88 | 93,929 | -0.79(-0.27%) |
Nov 04, 2021 | 286.77 | 290.70 | 284.17 | 287.67 | 118,476 | +1.93(+0.68%) |
Nov 03, 2021 | 289.00 | 289.00 | 284.01 | 285.74 | 129,253 | -1.62(-0.56%) |
Nov 02, 2021 | 289.70 | 289.70 | 286.58 | 287.36 | 111,362 | -1.64(-0.57%) |
Nov 01, 2021 | 289.85 | 287.64 | 283.19 | 289.00 | 121,308 | +1.36(+0.47%) |
Oct 29, 2021 | 277.93 | 288.46 | 275.30 | 287.64 | 237,833 | +9.90(+3.56%) |
Oct 28, 2021 | 273.00 | 279.08 | 269.47 | 277.74 | 222,834 | +5.58(+2.05%) |
Oct 27, 2021 | 281.09 | 280.10 | 271.83 | 272.16 | 150,452 | -9.57(-3.40%) |
Oct 26, 2021 | 284.45 | 281.73 | 135,106 | -2.58(-0.91%) | ||
Oct 25, 2021 | 285.03 | 286.69 | 283.50 | 284.31 | 121,208 | -0.76(-0.27%) |
Oct 22, 2021 | 283.86 | 288.29 | 283.71 | 285.07 | 97,244 | +1.53(+0.54%) |
Oct 21, 2021 | 282.07 | 283.57 | 280.33 | 283.54 | 103,214 | +1.17(+0.41%) |
Oct 20, 2021 | 281.32 | 284.99 | 281.08 | 282.37 | 74,697 | +1.01(+0.36%) |
Oct 19, 2021 | 283.10 | 283.62 | 280.73 | 281.36 | 86,033 | -0.56(-0.20%) |
Oct 18, 2021 | 281.33 | 282.53 | 279.34 | 281.92 | 90,485 | +0.02(+0.01%) |
Oct 15, 2021 | 281.10 | 285.22 | 280.88 | 281.90 | 128,510 | +1.76(+0.63%) |
Oct 14, 2021 | 279.78 | 281.45 | 278.96 | 280.14 | 78,487 | +2.54(+0.91%) |
Oct 13, 2021 | 276.27 | 277.74 | 273.20 | 277.60 | 76,057 | +1.33(+0.48%) |
Oct 12, 2021 | 272.90 | 277.50 | 272.65 | 276.27 | 119,035 | +3.04(+1.11%) |
Oct 11, 2021 | 274.80 | 276.18 | 272.85 | 273.23 | 59,185 | -1.57(-0.57%) |
Oct 08, 2021 | 270.52 | 274.87 | 269.40 | 274.80 | 118,978 | +4.79(+1.77%) |
Oct 07, 2021 | 267.07 | 270.99 | 267.07 | 270.01 | 119,024 | +4.00(+1.50%) |
Oct 06, 2021 | 263.99 | 266.14 | 261.00 | 266.01 | 77,807 | +1.12(+0.42%) |
Oct 05, 2021 | 268.25 | 268.77 | 262.54 | 264.89 | 169,366 | -3.02(-1.13%) |
Oct 04, 2021 | 265.12 | 268.00 | 264.50 | 267.91 | 131,841 | +2.79(+1.05%) |
Oct 01, 2021 | 262.41 | 266.41 | 262.41 | 265.12 | 112,401 | +3.02(+1.15%) |
Sep 30, 2021 | 266.08 | 267.42 | 262.17 | 262.10 | 142,623 | -2.86(-1.08%) |
Sep 29, 2021 | 260.83 | 266.18 | 260.75 | 264.96 | 158,710 | +4.94(+1.90%) |
Sep 28, 2021 | 258.72 | 261.82 | 255.52 | 260.02 | 158,747 | +2.38(+0.92%) |
Sep 27, 2021 | 255.89 | 259.88 | 255.89 | 257.64 | 143,153 | +2.18(+0.85%) |
Sep 24, 2021 | 251.75 | 255.99 | 251.75 | 255.46 | 130,070 | +4.07(+1.62%) |
Sep 23, 2021 | 250.67 | 253.07 | 250.67 | 251.39 | 103,913 | +1.27(+0.51%) |
Sep 22, 2021 | 250.13 | 252.26 | 248.77 | 250.12 | 107,753 | +0.81(+0.32%) |
Sep 21, 2021 | 252.75 | 254.02 | 247.68 | 249.31 | 199,445 | -2.26(-0.90%) |
Sep 20, 2021 | 251.07 | 252.80 | 248.13 | 251.57 | 186,948 | -1.18(-0.47%) |
Sep 17, 2021 | 250.95 | 254.32 | 250.51 | 252.75 | 340,994 | +1.34(+0.53%) |
Sep 16, 2021 | 253.38 | 253.60 | 251.06 | 251.41 | 192,563 | -1.49(-0.59%) |
Sep 15, 2021 | 252.28 | 254.36 | 251.56 | 252.90 | 173,130 | +0.90(+0.36%) |
Sep 14, 2021 | 258.49 | 258.88 | 251.23 | 252.00 | 124,693 | -5.83(-2.26%) |
Sep 13, 2021 | 257.68 | 259.82 | 255.45 | 257.83 | 124,666 | +1.96(+0.77%) |
Sep 10, 2021 | 258.70 | 258.70 | 255.32 | 255.87 | 179,010 | -2.57(-0.99%) |
Sep 09, 2021 | 256.47 | 259.23 | 256.16 | 258.44 | 142,582 | +1.22(+0.47%) |
Sep 08, 2021 | 251.92 | 259.97 | 251.92 | 257.22 | 196,347 | +4.98(+1.97%) |
Sep 07, 2021 | 254.89 | 255.81 | 251.67 | 252.24 | 218,035 | -4.08(-1.59%) |
Sep 03, 2021 | 259.15 | 260.98 | 256.23 | 256.32 | 116,051 | -2.60(-1.00%) |
Sep 02, 2021 | 256.76 | 259.89 | 256.76 | 258.92 | 83,339 | +2.45(+0.96%) |
Sep 01, 2021 | 257.44 | 258.40 | 254.03 | 256.47 | 148,427 | -1.07(-0.42%) |
Aug 31, 2021 | 256.72 | 258.47 | 256.64 | 257.54 | 154,698 | +0.80(+0.31%) |
Aug 30, 2021 | 257.63 | 258.62 | 256.73 | 256.74 | 107,994 | -1.00(-0.39%) |
Aug 27, 2021 | 258.16 | 259.39 | 256.26 | 257.74 | 114,037 | +1.13(+0.44%) |
Aug 26, 2021 | 256.99 | 258.21 | 255.54 | 256.61 | 134,255 | -0.70(-0.27%) |
Aug 25, 2021 | 256.50 | 259.55 | 255.65 | 257.31 | 118,889 | +0.81(+0.32%) |
Aug 24, 2021 | 257.13 | 259.01 | 256.18 | 256.50 | 117,365 | -1.04(-0.40%) |
Aug 23, 2021 | 260.13 | 261.00 | 257.22 | 257.54 | 155,796 | -2.11(-0.81%) |
Aug 20, 2021 | 257.10 | 259.95 | 257.10 | 259.65 | 96,271 | +1.86(+0.72%) |
Aug 19, 2021 | 256.85 | 259.39 | 256.85 | 257.79 | 139,755 | +0.26(+0.10%) |
Aug 18, 2021 | 261.04 | 261.94 | 256.88 | 257.53 | 262,957 | -2.49(-0.96%) |
Aug 17, 2021 | 254.95 | 260.25 | 254.61 | 260.02 | 191,595 | +4.80(+1.88%) |
Aug 16, 2021 | 250.91 | 255.22 | 248.36 | 255.22 | 282,797 | +3.26(+1.29%) |
Aug 13, 2021 | 254.76 | 254.76 | 250.75 | 251.96 | 183,159 | -1.64(-0.65%) |
Aug 12, 2021 | 251.64 | 255.65 | 250.43 | 253.60 | 282,468 | -0.04(-0.02%) |
Aug 11, 2021 | 253.68 | 255.46 | 251.94 | 253.64 | 291,306 | +0.35(+0.14%) |
Aug 10, 2021 | 251.15 | 253.41 | 246.73 | 253.29 | 254,471 | +2.11(+0.84%) |
Aug 09, 2021 | 252.40 | 254.52 | 250.06 | 251.18 | 144,399 | -1.13(-0.45%) |
Aug 06, 2021 | 252.03 | 256.01 | 251.57 | 252.31 | 257,962 | +0.71(+0.28%) |
Aug 05, 2021 | 253.28 | 254.75 | 251.34 | 251.60 | 164,194 | -1.15(-0.45%) |
Aug 04, 2021 | 255.00 | 259.32 | 252.51 | 252.75 | 240,984 | -3.69(-1.44%) |
Aug 03, 2021 | 267.95 | 268.87 | 255.37 | 256.44 | 250,109 | -11.83(-4.41%) |
Aug 02, 2021 | 267.82 | 270.73 | 266.70 | 268.27 | 142,525 | +1.31(+0.49%) |
Jul 30, 2021 | 267.96 | 270.00 | 266.15 | 266.96 | 230,772 | -1.91(-0.71%) |
Jul 29, 2021 | 269.85 | 270.54 | 268.64 | 268.87 | 77,896 | +0.15(+0.06%) |
Jul 28, 2021 | 268.58 | 270.24 | 266.50 | 268.72 | 109,645 | +0.26(+0.10%) |
Jul 27, 2021 | 267.89 | 270.50 | 266.94 | 268.46 | 96,754 | +0.57(+0.21%) |
Jul 26, 2021 | 267.87 | 269.15 | 266.66 | 267.89 | 88,857 | -0.74(-0.28%) |
Jul 23, 2021 | 267.50 | 269.67 | 267.00 | 268.63 | 130,856 | +2.05(+0.77%) |
Jul 22, 2021 | 265.71 | 267.92 | 265.71 | 266.58 | 119,964 | +0.28(+0.11%) |
Jul 21, 2021 | 265.96 | 267.91 | 265.96 | 266.30 | 187,734 | +1.61(+0.61%) |
Jul 20, 2021 | 262.30 | 266.95 | 262.24 | 264.69 | 186,639 | +3.67(+1.41%) |
Jul 19, 2021 | 263.88 | 264.58 | 258.24 | 261.02 | 351,577 | -3.15(-1.19%) |
Jul 16, 2021 | 262.62 | 265.51 | 262.62 | 264.17 | 138,053 | +1.95(+0.74%) |
Jul 15, 2021 | 260.11 | 263.06 | 260.02 | 262.22 | 96,645 | +1.21(+0.46%) |
Jul 14, 2021 | 261.60 | 262.06 | 257.59 | 261.01 | 100,987 | +0.71(+0.27%) |
Jul 13, 2021 | 260.83 | 261.73 | 259.96 | 260.30 | 138,194 | -0.39(-0.15%) |
Jul 12, 2021 | 260.74 | 262.03 | 258.71 | 260.69 | 116,740 | -0.46(-0.18%) |
Jul 09, 2021 | 259.63 | 262.97 | 258.75 | 261.15 | 175,342 | +2.49(+0.96%) |
Jul 08, 2021 | 256.10 | 262.79 | 255.42 | 258.66 | 188,349 | +0.14(+0.05%) |
Jul 07, 2021 | 256.93 | 259.12 | 255.94 | 258.52 | 156,530 | +2.19(+0.85%) |
Jul 06, 2021 | 256.78 | 257.38 | 252.28 | 256.33 | 201,648 | -1.11(-0.43%) |
Jul 02, 2021 | 256.86 | 258.03 | 255.33 | 257.44 | 119,946 | +0.58(+0.23%) |
Jul 01, 2021 | 255.34 | 258.18 | 255.34 | 256.86 | 139,788 | +1.74(+0.68%) |
Jun 30, 2021 | 255.34 | 256.75 | 254.20 | 255.12 | 149,461 | -0.12(-0.05%) |
Jun 29, 2021 | 257.72 | 259.69 | 254.65 | 255.24 | 203,028 | -2.75(-1.07%) |
Jun 28, 2021 | 261.41 | 261.41 | 255.58 | 257.99 | 264,195 | -2.43(-0.93%) |
Jun 25, 2021 | 256.95 | 260.65 | 255.68 | 260.42 | 477,490 | +2.77(+1.08%) |
Jun 24, 2021 | 259.64 | 259.68 | 256.07 | 257.65 | 229,295 | -1.07(-0.41%) |
Jun 23, 2021 | 261.51 | 262.38 | 258.70 | 258.72 | 158,886 | -3.10(-1.18%) |
Jun 22, 2021 | 262.00 | 263.10 | 260.68 | 261.82 | 220,420 | -1.27(-0.48%) |
Jun 21, 2021 | 262.38 | 264.21 | 261.16 | 263.09 | 204,545 | +2.31(+0.89%) |
Jun 18, 2021 | 262.78 | 264.19 | 260.25 | 260.78 | 655,963 | -3.05(-1.16%) |
Jun 17, 2021 | 264.29 | 265.22 | 262.45 | 263.83 | 212,641 | -0.25(-0.09%) |
Jun 16, 2021 | 266.68 | 266.96 | 263.05 | 264.08 | 201,527 | -1.86(-0.70%) |
Jun 15, 2021 | 264.70 | 266.65 | 262.57 | 265.94 | 127,672 | +2.09(+0.79%) |
Jun 14, 2021 | 265.76 | 265.76 | 261.57 | 263.85 | 181,165 | -2.72(-1.02%) |
Jun 11, 2021 | 265.48 | 266.93 | 264.74 | 266.57 | 231,306 | +1.86(+0.70%) |
Jun 10, 2021 | 261.69 | 265.46 | 260.90 | 264.71 | 157,636 | +4.08(+1.57%) |
Jun 09, 2021 | 261.07 | 262.77 | 258.54 | 260.63 | 160,245 | +0.62(+0.24%) |
Jun 08, 2021 | 256.71 | 260.70 | 253.72 | 260.01 | 204,061 | +2.30(+0.89%) |
Jun 07, 2021 | 258.79 | 261.22 | 256.09 | 257.71 | 190,609 | -1.38(-0.53%) |
Jun 04, 2021 | 257.55 | 259.57 | 257.23 | 259.09 | 103,366 | +2.23(+0.87%) |
Jun 03, 2021 | 256.88 | 258.57 | 255.34 | 256.86 | 105,562 | -0.71(-0.28%) |
Jun 02, 2021 | 257.18 | 260.08 | 256.21 | 257.57 | 152,010 | +1.44(+0.56%) |
Jun 01, 2021 | 256.37 | 256.66 | 254.22 | 256.13 | 112,332 | +1.17(+0.46%) |
May 28, 2021 | 255.63 | 256.41 | 254.29 | 254.96 | 129,557 | +0.31(+0.12%) |
May 27, 2021 | 255.01 | 256.44 | 254.24 | 254.65 | 155,879 | +0.29(+0.11%) |
May 26, 2021 | 256.15 | 257.82 | 253.56 | 254.36 | 187,379 | -0.99(-0.39%) |
May 25, 2021 | 255.97 | 257.40 | 253.85 | 255.35 | 156,271 | -2.81(-1.09%) |
May 24, 2021 | 259.65 | 260.24 | 256.56 | 258.16 | 149,122 | +1.12(+0.44%) |
May 21, 2021 | 257.09 | 258.77 | 256.95 | 257.04 | 153,578 | +0.57(+0.22%) |
May 20, 2021 | 258.03 | 258.77 | 255.25 | 256.47 | 140,845 | -1.25(-0.49%) |
May 19, 2021 | 259.24 | 260.25 | 255.48 | 257.72 | 212,049 | -2.53(-0.97%) |
May 18, 2021 | 259.16 | 261.67 | 259.16 | 260.25 | 149,090 | +0.59(+0.23%) |
May 17, 2021 | 259.67 | 261.20 | 257.81 | 259.66 | 171,379 | -0.31(-0.12%) |
May 14, 2021 | 259.19 | 260.68 | 258.16 | 259.97 | 121,733 | +1.11(+0.43%) |
May 13, 2021 | 256.45 | 261.03 | 256.12 | 258.86 | 214,306 | +4.87(+1.92%) |
May 12, 2021 | 257.94 | 258.73 | 253.07 | 253.99 | 169,593 | -5.63(-2.17%) |
May 11, 2021 | 261.93 | 263.85 | 259.53 | 259.62 | 140,661 | -4.18(-1.58%) |
May 10, 2021 | 263.22 | 265.93 | 262.95 | 263.80 | 175,628 | -0.51(-0.19%) |
May 07, 2021 | 261.73 | 264.97 | 259.94 | 264.31 | 157,408 | +2.60(+0.99%) |
May 06, 2021 | 262.65 | 263.54 | 259.18 | 261.71 | 168,104 | -0.94(-0.36%) |
May 05, 2021 | 263.07 | 263.72 | 257.09 | 262.65 | 242,101 | -0.79(-0.30%) |
May 04, 2021 | 261.15 | 264.37 | 259.15 | 263.44 | 194,035 | +1.35(+0.52%) |
May 03, 2021 | 256.71 | 264.16 | 255.75 | 262.09 | 236,455 | +7.23(+2.84%) |
Apr 30, 2021 | 254.30 | 255.66 | 252.40 | 254.86 | 204,000 | +0.81(+0.32%) |
Apr 29, 2021 | 251.77 | 254.48 | 250.64 | 254.05 | 235,536 | +2.89(+1.15%) |
Apr 28, 2021 | 254.44 | 254.71 | 250.85 | 251.16 | 180,426 | -2.62(-1.03%) |
Apr 27, 2021 | 254.10 | 254.10 | 250.74 | 253.78 | 208,938 | +0.22(+0.09%) |
Apr 26, 2021 | 254.62 | 255.41 | 252.26 | 253.56 | 330,323 | -0.91(-0.36%) |
Apr 23, 2021 | 258.93 | 258.93 | 252.93 | 254.47 | 272,900 | -3.93(-1.52%) |
Apr 22, 2021 | 255.61 | 260.61 | 250.60 | 258.40 | 429,367 | +2.91(+1.14%) |
Apr 21, 2021 | 262.25 | 263.63 | 255.49 | 255.49 | 256,459 | -6.37(-2.43%) |
Apr 20, 2021 | 263.38 | 265.30 | 260.92 | 261.86 | 241,646 | -0.60(-0.23%) |
Apr 19, 2021 | 261.62 | 265.81 | 260.18 | 262.46 | 471,988 | +2.01(+0.77%) |
Apr 16, 2021 | 259.35 | 261.62 | 257.99 | 260.45 | 309,000 | +3.20(+1.24%) |
Apr 15, 2021 | 253.53 | 257.95 | 252.33 | 257.25 | 270,510 | +4.82(+1.91%) |
Apr 14, 2021 | 249.61 | 255.06 | 249.61 | 252.43 | 214,751 | +2.43(+0.97%) |
Apr 13, 2021 | 255.62 | 255.62 | 249.11 | 250.00 | 282,095 | -3.52(-1.39%) |
Apr 12, 2021 | 251.02 | 254.13 | 250.37 | 253.52 | 168,678 | +2.17(+0.86%) |
Apr 09, 2021 | 248.94 | 252.41 | 248.82 | 251.35 | 147,400 | +2.15(+0.86%) |
Apr 08, 2021 | 252.41 | 253.41 | 249.00 | 249.20 | 195,686 | -2.09(-0.83%) |
Apr 07, 2021 | 255.59 | 257.19 | 251.29 | 251.29 | 205,763 | -4.30(-1.68%) |
Apr 06, 2021 | 255.26 | 257.50 | 253.48 | 255.59 | 276,810 | -0.65(-0.25%) |
Apr 05, 2021 | 249.59 | 256.58 | 249.59 | 256.24 | 211,416 | +7.64(+3.07%) |
Apr 01, 2021 | 248.00 | 249.09 | 246.32 | 248.60 | 160,800 | +1.94(+0.79%) |
Mar 31, 2021 | 245.63 | 248.05 | 241.00 | 246.66 | 206,192 | +0.41(+0.17%) |
Mar 30, 2021 | 248.83 | 248.86 | 244.02 | 246.25 | 241,718 | -1.70(-0.69%) |
Mar 29, 2021 | 241.67 | 249.05 | 241.67 | 247.95 | 232,528 | +6.35(+2.63%) |
Mar 26, 2021 | 244.13 | 244.13 | 235.34 | 241.60 | 275,000 | -3.93(-1.60%) |
Mar 25, 2021 | 244.66 | 249.07 | 242.69 | 245.53 | 247,088 | +0.72(+0.29%) |
Mar 24, 2021 | 247.35 | 247.76 | 243.88 | 244.81 | 268,076 | -1.24(-0.50%) |
Mar 23, 2021 | 250.87 | 252.94 | 246.05 | 246.05 | 360,713 | -4.06(-1.62%) |
Mar 22, 2021 | 246.35 | 251.88 | 246.17 | 250.11 | 250,001 | +2.66(+1.07%) |
Mar 19, 2021 | 249.77 | 249.77 | 246.91 | 247.45 | 443,600 | -1.18(-0.47%) |
Mar 18, 2021 | 245.44 | 249.57 | 245.13 | 248.63 | 291,896 | +1.92(+0.78%) |
Mar 17, 2021 | 245.50 | 248.32 | 244.15 | 246.71 | 254,620 | +0.46(+0.19%) |
Mar 16, 2021 | 247.29 | 248.39 | 242.72 | 246.25 | 294,236 | -2.25(-0.91%) |
Mar 15, 2021 | 241.70 | 250.05 | 240.24 | 248.50 | 291,731 | +6.97(+2.89%) |
Mar 12, 2021 | 238.33 | 244.16 | 235.96 | 241.53 | 280,000 | +4.82(+2.04%) |
Mar 11, 2021 | 230.66 | 242.63 | 228.98 | 236.71 | 537,483 | +11.72(+5.21%) |
Mar 10, 2021 | 223.41 | 228.47 | 223.12 | 224.99 | 138,774 | +1.78(+0.80%) |
Mar 09, 2021 | 221.02 | 224.09 | 220.37 | 223.21 | 229,558 | +4.65(+2.13%) |
Mar 08, 2021 | 218.85 | 221.57 | 217.29 | 218.56 | 326,292 | +0.29(+0.13%) |
Mar 05, 2021 | 217.90 | 219.80 | 215.22 | 218.27 | 284,900 | +1.79(+0.83%) |
Mar 04, 2021 | 218.07 | 221.01 | 215.18 | 216.48 | 395,711 | +0.11(+0.05%) |
Mar 03, 2021 | 220.52 | 222.03 | 216.37 | 216.37 | 220,923 | -2.35(-1.07%) |
Mar 02, 2021 | 226.25 | 226.25 | 218.52 | 218.72 | 288,363 | -8.20(-3.61%) |
Mar 01, 2021 | 223.98 | 227.98 | 222.95 | 226.92 | 176,654 | +5.58(+2.52%) |
Feb 26, 2021 | 225.33 | 226.82 | 221.00 | 221.34 | 386,400 | -3.86(-1.71%) |
Feb 25, 2021 | 226.13 | 227.53 | 222.58 | 225.20 | 209,120 | -3.30(-1.44%) |
Feb 24, 2021 | 231.36 | 233.50 | 228.02 | 228.50 | 177,071 | -3.78(-1.63%) |
Feb 23, 2021 | 232.02 | 233.61 | 226.41 | 232.28 | 262,598 | -2.00(-0.85%) |
Feb 22, 2021 | 232.95 | 236.00 | 231.12 | 234.28 | 166,300 | -0.82(-0.35%) |
Feb 19, 2021 | 237.55 | 237.55 | 234.81 | 235.10 | 136,200 | -2.06(-0.87%) |
Feb 18, 2021 | 241.19 | 242.01 | 236.88 | 237.16 | 124,767 | -5.28(-2.18%) |
Feb 17, 2021 | 237.00 | 242.46 | 236.45 | 242.44 | 131,662 | +5.14(+2.17%) |
Feb 16, 2021 | 236.67 | 238.57 | 233.69 | 237.30 | 130,919 | +0.57(+0.24%) |
Feb 12, 2021 | 240.31 | 240.31 | 236.23 | 236.73 | 105,800 | -4.27(-1.77%) |
Feb 11, 2021 | 239.55 | 242.00 | 237.59 | 241.00 | 148,526 | +1.92(+0.80%) |
Feb 10, 2021 | 244.51 | 244.51 | 237.91 | 239.08 | 163,964 | -3.63(-1.50%) |
Feb 09, 2021 | 241.55 | 244.73 | 239.53 | 242.71 | 144,769 | +2.58(+1.07%) |
Feb 08, 2021 | 238.13 | 241.10 | 237.69 | 240.13 | 124,656 | +2.59(+1.09%) |
Feb 05, 2021 | 240.41 | 242.00 | 236.63 | 237.54 | 199,200 | -2.28(-0.95%) |
Feb 04, 2021 | 239.26 | 242.63 | 238.52 | 239.82 | 150,602 | +0.89(+0.37%) |
Feb 03, 2021 | 238.61 | 239.20 | 236.00 | 238.93 | 208,059 | -1.45(-0.60%) |
Feb 02, 2021 | 240.66 | 243.02 | 239.01 | 240.38 | 185,505 | +1.07(+0.45%) |