Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 193.65 | 197.64 | 193.64 | 196.40 | 36,227,452 | +0.79(+0.40%) |
Feb 25, 2022 | 191.93 | 195.72 | 191.40 | 195.61 | 34,842,124 | +4.31(+2.25%) |
Feb 24, 2022 | 181.91 | 191.72 | 181.52 | 191.30 | 54,208,892 | +4.89(+2.62%) |
Feb 23, 2022 | 191.49 | 192.13 | 186.00 | 186.41 | 32,470,898 | -3.56(-1.87%) |
Feb 22, 2022 | 191.72 | 193.63 | 188.70 | 189.97 | 32,922,792 | -2.71(-1.41%) |
Feb 18, 2022 | 192.68 | 0 | -1.67(-0.86%) | |||
Feb 17, 2022 | 197.59 | 198.05 | 193.95 | 194.35 | 28,025,080 | -5.11(-2.56%) |
Feb 16, 2022 | 198.31 | 200.22 | 197.13 | 199.46 | 30,982,696 | +0.42(+0.21%) |
Feb 15, 2022 | 195.88 | 199.28 | 195.73 | 199.05 | 26,758,482 | +5.20(+2.68%) |
Feb 14, 2022 | 194.77 | 196.60 | 192.46 | 193.85 | 33,291,054 | -0.68(-0.35%) |
Feb 11, 2022 | 196.72 | 199.05 | 192.89 | 194.53 | 43,134,772 | -1.99(-1.01%) |
Feb 10, 2022 | 195.99 | 201.93 | 195.24 | 196.51 | 51,607,028 | -3.06(-1.53%) |
Feb 09, 2022 | 197.61 | 199.62 | 197.35 | 199.58 | 28,241,354 | +3.72(+1.90%) |
Feb 08, 2022 | 192.68 | 196.21 | 192.57 | 195.86 | 29,273,956 | +3.28(+1.71%) |
Feb 07, 2022 | 191.68 | 194.31 | 191.25 | 192.57 | 34,519,936 | +0.95(+0.49%) |
Feb 04, 2022 | 190.33 | 193.29 | 188.28 | 191.63 | 35,568,760 | +0.82(+0.43%) |
Feb 03, 2022 | 192.07 | 190.34 | 190.81 | 40,979,960 | -3.68(-1.89%) | |
Feb 02, 2022 | 196.69 | 196.96 | 192.51 | 194.49 | 44,226,528 | -1.95(-0.99%) |
Feb 01, 2022 | 194.80 | 196.64 | 191.23 | 196.44 | 44,927,336 | +2.51(+1.30%) |
Jan 31, 2022 | 187.77 | 194.39 | 193.92 | 55,182,428 | +5.32(+2.82%) | |
Jan 28, 2022 | 185.18 | 188.59 | 181.69 | 188.60 | 68,201,640 | +3.60(+1.95%) |
Jan 27, 2022 | 190.90 | 192.82 | 184.11 | 185.00 | 61,750,700 | -4.30(-2.27%) |
Jan 26, 2022 | 194.91 | 196.62 | 188.57 | 189.30 | 73,838,760 | -2.77(-1.44%) |
Jan 25, 2022 | 191.72 | 194.25 | 187.94 | 192.07 | 63,070,636 | -2.60(-1.33%) |
Jan 24, 2022 | 187.46 | 195.50 | 184.72 | 194.67 | 88,813,632 | +4.38(+2.30%) |
Jan 21, 2022 | 192.96 | 196.11 | 190.28 | 190.28 | 88,860,480 | -3.63(-1.87%) |
Jan 20, 2022 | 198.39 | 201.88 | 193.51 | 193.92 | 52,144,852 | -4.59(-2.31%) |
Jan 19, 2022 | 201.70 | 202.33 | 197.42 | 198.50 | 47,711,208 | -2.25(-1.12%) |
Jan 18, 2022 | 204.98 | 205.21 | 200.47 | 200.76 | 51,178,772 | -6.26(-3.02%) |
Jan 14, 2022 | 207.01 | 0 | +0.27(+0.13%) | |||
Jan 13, 2022 | 209.43 | 210.76 | 206.12 | 206.74 | 35,569,508 | -1.91(-0.91%) |
Jan 12, 2022 | 211.08 | 211.91 | 207.33 | 208.65 | 36,605,596 | -1.56(-0.74%) |
Jan 11, 2022 | 208.15 | 210.42 | 205.71 | 210.20 | 36,380,792 | +2.21(+1.06%) |
Jan 10, 2022 | 207.46 | 208.05 | 203.93 | 207.99 | 47,871,720 | -0.72(-0.35%) |
Jan 07, 2022 | 211.16 | 212.88 | 208.57 | 208.72 | 32,828,304 | -2.28(-1.08%) |
Jan 06, 2022 | 210.41 | 212.92 | 208.47 | 211.00 | 40,429,448 | +1.04(+0.49%) |
Jan 05, 2022 | 217.22 | 218.22 | 209.92 | 209.96 | 41,909,116 | -7.36(-3.39%) |
Jan 04, 2022 | 218.31 | 219.40 | 215.78 | 217.32 | 22,809,468 | -0.33(-0.15%) |
Jan 03, 2022 | 216.09 | 218.97 | 215.15 | 217.65 | 31,665,038 | +2.77(+1.29%) |
Dec 31, 2021 | 214.92 | 216.49 | 214.82 | 214.88 | 24,912,808 | -0.46(-0.22%) |
Dec 30, 2021 | 215.35 | 217.76 | 215.12 | 215.34 | 25,482,574 | -0.06(-0.03%) |
Dec 29, 2021 | 215.14 | 215.88 | 213.72 | 215.40 | 20,058,572 | +0.23(+0.11%) |
Dec 28, 2021 | 216.17 | 218.05 | 214.78 | 215.17 | 23,897,514 | -1.32(-0.61%) |
Dec 27, 2021 | 214.77 | 216.60 | 213.09 | 216.49 | 24,999,064 | +2.01(+0.94%) |
Dec 23, 2021 | 213.53 | 215.22 | 212.84 | 214.48 | 22,908,448 | +1.70(+0.80%) |
Dec 22, 2021 | 210.45 | 212.85 | 209.74 | 212.78 | 33,623,824 | +2.03(+0.96%) |
Dec 21, 2021 | 206.91 | 210.95 | 204.84 | 210.75 | 39,841,076 | +6.09(+2.98%) |
Dec 20, 2021 | 204.87 | 205.69 | 201.65 | 204.66 | 51,681,932 | -3.15(-1.52%) |
Dec 17, 2021 | 204.98 | 209.95 | 203.14 | 207.82 | 65,726,212 | +1.89(+0.92%) |
Dec 16, 2021 | 211.98 | 212.41 | 205.03 | 205.92 | 54,931,876 | -2.14(-1.03%) |
Dec 15, 2021 | 206.92 | 210.73 | 203.90 | 208.07 | 53,026,192 | +1.18(+0.57%) |
Dec 14, 2021 | 207.28 | 210.12 | 206.05 | 206.89 | 37,843,284 | -1.80(-0.86%) |
Dec 13, 2021 | 210.96 | 211.59 | 207.44 | 208.69 | 34,530,736 | -3.10(-1.46%) |
Dec 10, 2021 | 213.99 | 214.61 | 210.25 | 211.78 | 34,188,208 | -0.69(-0.33%) |
Dec 09, 2021 | 215.67 | 217.46 | 212.33 | 212.48 | 36,087,276 | -4.81(-2.22%) |
Dec 08, 2021 | 216.30 | 218.16 | 214.81 | 217.29 | 37,939,460 | +1.47(+0.68%) |
Dec 07, 2021 | 213.93 | 217.69 | 213.78 | 215.82 | 46,247,840 | +4.89(+2.32%) |
Dec 06, 2021 | 208.54 | 212.53 | 205.81 | 210.93 | 45,528,136 | +4.15(+2.01%) |
Dec 03, 2021 | 212.15 | 212.23 | 204.85 | 206.77 | 66,897,860 | -4.57(-2.16%) |
Dec 02, 2021 | 206.45 | 211.81 | 205.92 | 211.35 | 66,481,392 | +5.97(+2.91%) |
Dec 01, 2021 | 214.92 | 215.92 | 205.27 | 205.38 | 71,816,432 | -4.73(-2.25%) |
Nov 30, 2021 | 212.50 | 213.66 | 207.90 | 210.11 | 67,276,456 | -5.19(-2.41%) |
Nov 29, 2021 | 217.86 | 218.37 | 213.06 | 215.30 | 47,716,612 | +0.68(+0.32%) |
Nov 26, 2021 | 216.65 | 217.81 | 211.52 | 214.61 | 65,031,540 | -8.41(-3.77%) |
Nov 24, 2021 | 220.91 | 223.41 | 220.09 | 223.02 | 25,024,294 | +0.24(+0.11%) |
Nov 23, 2021 | 222.84 | 224.39 | 220.17 | 222.78 | 35,051,988 | -0.38(-0.17%) |
Nov 22, 2021 | 225.56 | 227.03 | 223.06 | 223.16 | 32,178,308 | -0.95(-0.43%) |
Nov 19, 2021 | 224.65 | 225.76 | 223.80 | 224.12 | 35,298,708 | -2.06(-0.91%) |
Nov 18, 2021 | 228.16 | 226.24 | 225.49 | 226.18 | 31,637,628 | -1.15(-0.50%) |
Nov 17, 2021 | 229.26 | 229.33 | 226.44 | 227.32 | 27,491,436 | -2.83(-1.23%) |
Nov 16, 2021 | 228.97 | 230.52 | 228.19 | 230.16 | 23,046,288 | +0.42(+0.18%) |
Nov 15, 2021 | 231.68 | 231.86 | 228.77 | 229.73 | 28,349,124 | -0.91(-0.40%) |
Nov 12, 2021 | 231.05 | 231.33 | 229.92 | 230.65 | 21,324,280 | +0.19(+0.08%) |
Nov 11, 2021 | 229.50 | 231.49 | 228.88 | 230.46 | 18,703,870 | +1.88(+0.82%) |
Nov 10, 2021 | 231.21 | 228.58 | 33,984,516 | -3.66(-1.58%) | ||
Nov 09, 2021 | 233.06 | 233.57 | 230.69 | 232.24 | 31,008,180 | -1.36(-0.58%) |
Nov 08, 2021 | 234.73 | 235.42 | 232.99 | 233.59 | 32,844,284 | +0.72(+0.31%) |
Nov 05, 2021 | 232.26 | 234.40 | 231.32 | 232.87 | 43,793,340 | +3.14(+1.37%) |
Nov 04, 2021 | 230.63 | 232.03 | 228.79 | 229.73 | 27,635,306 | -0.09(-0.04%) |
Nov 03, 2021 | 225.50 | 230.95 | 225.27 | 229.82 | 49,597,124 | +4.04(+1.79%) |
Nov 02, 2021 | 225.72 | 226.17 | 224.05 | 225.78 | 25,891,708 | +0.47(+0.21%) |
Nov 01, 2021 | 220.78 | 225.52 | 222.38 | 225.31 | 36,974,808 | +5.69(+2.59%) |
Oct 29, 2021 | 219.38 | 220.37 | 218.57 | 219.62 | 21,575,238 | -0.06(-0.03%) |
Oct 28, 2021 | 216.49 | 219.82 | 216.46 | 219.68 | 23,887,474 | +4.30(+1.99%) |
Oct 27, 2021 | 218.78 | 219.01 | 215.24 | 215.38 | 28,118,468 | -4.04(-1.84%) |
Oct 26, 2021 | 221.53 | 219.38 | 219.42 | 26,273,812 | -1.67(-0.75%) | |
Oct 25, 2021 | 219.37 | 221.48 | 218.88 | 221.09 | 16,984,892 | +2.08(+0.95%) |
Oct 22, 2021 | 219.38 | 219.95 | 217.35 | 219.00 | 17,535,176 | -0.52(-0.24%) |
Oct 21, 2021 | 218.79 | 220.55 | 218.24 | 219.53 | 18,514,346 | +0.56(+0.26%) |
Oct 20, 2021 | 217.62 | 219.55 | 216.80 | 218.97 | 18,816,466 | +1.44(+0.66%) |
Oct 19, 2021 | 217.63 | 218.49 | 216.31 | 217.52 | 16,069,722 | +0.81(+0.37%) |
Oct 18, 2021 | 215.60 | 217.33 | 215.46 | 216.71 | 19,876,844 | -0.12(-0.06%) |
Oct 15, 2021 | 219.55 | 219.96 | 216.74 | 216.84 | 29,062,592 | -0.68(-0.31%) |
Oct 14, 2021 | 216.44 | 217.65 | 216.03 | 217.52 | 18,858,394 | +3.18(+1.48%) |
Oct 13, 2021 | 213.69 | 214.47 | 211.71 | 214.34 | 20,409,974 | +1.01(+0.47%) |
Oct 12, 2021 | 212.69 | 214.25 | 212.22 | 213.33 | 19,538,124 | +1.16(+0.55%) |
Oct 11, 2021 | 213.63 | 215.29 | 212.11 | 212.17 | 16,498,607 | -1.22(-0.57%) |
Oct 08, 2021 | 215.13 | 215.83 | 213.31 | 213.39 | 18,695,068 | -1.62(-0.75%) |
Oct 07, 2021 | 213.34 | 216.64 | 213.19 | 215.01 | 25,182,334 | +3.27(+1.54%) |
Oct 06, 2021 | 210.67 | 212.06 | 208.75 | 211.74 | 34,131,620 | -1.11(-0.52%) |
Oct 05, 2021 | 212.79 | 214.81 | 211.75 | 212.85 | 21,161,000 | +0.73(+0.35%) |
Oct 04, 2021 | 213.93 | 214.10 | 210.84 | 212.12 | 33,803,304 | -1.94(-0.91%) |
Oct 01, 2021 | 211.82 | 215.24 | 209.69 | 214.06 | 34,241,620 | +3.40(+1.61%) |
Sep 30, 2021 | 213.91 | 214.38 | 210.61 | 210.66 | 34,419,984 | -1.99(-0.94%) |
Sep 29, 2021 | 214.06 | 214.43 | 212.03 | 212.66 | 24,578,894 | -0.45(-0.21%) |
Sep 28, 2021 | 217.08 | 217.26 | 212.69 | 213.11 | 41,423,836 | -4.96(-2.27%) |
Sep 27, 2021 | 215.35 | 219.26 | 215.27 | 218.07 | 30,890,184 | +3.26(+1.52%) |
Sep 24, 2021 | 214.78 | 216.06 | 213.64 | 214.81 | 30,089,404 | -1.04(-0.48%) |
Sep 23, 2021 | 213.32 | 216.65 | 212.74 | 215.85 | 32,618,984 | +3.75(+1.77%) |
Sep 22, 2021 | 210.15 | 213.68 | 210.14 | 212.09 | 33,416,728 | +3.24(+1.55%) |
Sep 21, 2021 | 210.05 | 210.55 | 207.22 | 208.85 | 27,774,810 | +0.32(+0.15%) |
Sep 20, 2021 | 208.78 | 210.26 | 205.68 | 208.53 | 46,838,684 | -5.08(-2.38%) |
Sep 17, 2021 | 212.78 | 214.14 | 211.84 | 213.61 | 41,673,584 | +0.28(+0.13%) |
Sep 16, 2021 | 213.40 | 214.44 | 211.48 | 213.33 | 23,285,150 | +0.15(+0.07%) |
Sep 15, 2021 | 211.25 | 213.86 | 210.71 | 213.18 | 28,673,040 | +1.91(+0.90%) |
Sep 14, 2021 | 214.83 | 214.85 | 210.34 | 211.27 | 31,565,458 | -2.73(-1.27%) |
Sep 13, 2021 | 214.31 | 214.47 | 211.47 | 213.99 | 36,169,024 | +1.21(+0.57%) |
Sep 10, 2021 | 216.18 | 216.31 | 212.69 | 212.78 | 25,378,018 | -2.10(-0.98%) |
Sep 09, 2021 | 214.63 | 217.26 | 214.07 | 214.89 | 28,287,020 | -0.10(-0.05%) |
Sep 08, 2021 | 216.62 | 216.96 | 213.75 | 214.99 | 26,270,072 | -2.37(-1.09%) |
Sep 07, 2021 | 218.64 | 219.87 | 217.23 | 217.36 | 20,001,240 | -1.51(-0.69%) |
Sep 03, 2021 | 219.15 | 219.84 | 218.13 | 218.87 | 19,010,986 | -1.02(-0.46%) |
Sep 02, 2021 | 219.23 | 220.68 | 218.53 | 219.89 | 23,819,296 | +1.52(+0.69%) |
Sep 01, 2021 | 217.79 | 219.14 | 215.90 | 218.37 | 21,284,930 | +1.46(+0.67%) |
Aug 31, 2021 | 216.26 | 217.57 | 215.39 | 216.91 | 22,264,008 | +0.42(+0.20%) |
Aug 30, 2021 | 218.19 | 218.29 | 216.01 | 216.49 | 21,570,168 | -0.89(-0.41%) |
Aug 27, 2021 | 211.85 | 217.97 | 211.78 | 217.38 | 35,412,644 | +5.96(+2.82%) |
Aug 26, 2021 | 213.28 | 214.26 | 210.98 | 211.42 | 23,391,222 | -2.27(-1.06%) |
Aug 25, 2021 | 212.93 | 215.04 | 212.04 | 213.69 | 23,128,038 | +0.75(+0.35%) |
Aug 24, 2021 | 211.54 | 213.07 | 210.93 | 212.94 | 19,432,412 | +2.07(+0.98%) |
Aug 23, 2021 | 208.81 | 211.17 | 208.77 | 210.86 | 26,834,188 | +3.94(+1.90%) |
Aug 20, 2021 | 203.64 | 207.41 | 202.99 | 206.93 | 33,145,100 | +3.44(+1.69%) |
Aug 19, 2021 | 203.96 | 205.53 | 202.28 | 203.49 | 39,739,412 | -2.47(-1.20%) |
Aug 18, 2021 | 207.48 | 209.35 | 205.82 | 205.96 | 30,285,986 | -1.81(-0.87%) |
Aug 17, 2021 | 208.02 | 208.77 | 205.23 | 207.77 | 36,719,744 | -2.56(-1.22%) |
Aug 16, 2021 | 211.01 | 211.48 | 208.99 | 210.34 | 25,144,388 | -1.98(-0.93%) |
Aug 13, 2021 | 214.09 | 214.40 | 211.90 | 212.31 | 22,430,888 | -1.95(-0.91%) |
Aug 12, 2021 | 214.84 | 214.92 | 212.87 | 214.26 | 24,264,500 | -0.51(-0.24%) |
Aug 11, 2021 | 214.13 | 214.81 | 211.68 | 214.77 | 26,754,600 | +1.05(+0.49%) |
Aug 10, 2021 | 213.76 | 214.32 | 212.37 | 213.72 | 23,625,964 | +0.42(+0.20%) |
Aug 09, 2021 | 214.03 | 214.29 | 212.39 | 213.30 | 17,904,854 | -1.18(-0.55%) |
Aug 06, 2021 | 214.83 | 216.23 | 213.28 | 214.48 | 25,443,702 | +1.31(+0.61%) |
Aug 05, 2021 | 210.35 | 213.57 | 209.96 | 213.18 | 24,855,296 | +3.76(+1.80%) |
Aug 04, 2021 | 210.37 | 212.38 | 209.20 | 209.41 | 26,597,090 | -2.64(-1.24%) |
Aug 03, 2021 | 211.82 | 212.30 | 208.44 | 212.05 | 28,919,046 | +0.87(+0.41%) |
Aug 02, 2021 | 213.60 | 215.60 | 210.88 | 211.18 | 25,350,676 | -1.06(-0.50%) |
Jul 30, 2021 | 212.81 | 215.12 | 211.49 | 212.24 | 29,655,454 | -1.41(-0.66%) |
Jul 29, 2021 | 213.91 | 215.49 | 213.28 | 213.65 | 23,524,268 | +1.63(+0.77%) |
Jul 28, 2021 | 210.27 | 213.72 | 208.73 | 212.02 | 34,359,720 | +3.07(+1.47%) |
Jul 27, 2021 | 210.28 | 210.34 | 206.79 | 208.94 | 36,427,176 | -2.47(-1.17%) |
Jul 26, 2021 | 211.60 | 213.20 | 210.41 | 211.41 | 23,076,280 | +0.61(+0.29%) |
Jul 23, 2021 | 211.10 | 211.18 | 208.26 | 210.80 | 24,642,898 | +0.98(+0.47%) |
Jul 22, 2021 | 212.64 | 213.08 | 208.91 | 209.82 | 34,175,988 | -3.39(-1.59%) |
Jul 21, 2021 | 210.70 | 213.36 | 210.61 | 213.21 | 29,406,774 | +3.61(+1.72%) |
Jul 20, 2021 | 203.74 | 210.53 | 202.84 | 209.60 | 42,404,996 | +6.31(+3.10%) |
Jul 19, 2021 | 202.23 | 205.90 | 200.72 | 203.29 | 61,132,844 | -3.09(-1.50%) |
Jul 16, 2021 | 211.06 | 211.11 | 205.92 | 206.38 | 38,675,776 | -2.57(-1.23%) |
Jul 15, 2021 | 209.15 | 210.33 | 206.37 | 208.95 | 47,351,224 | -1.19(-0.57%) |
Jul 14, 2021 | 214.79 | 215.41 | 209.84 | 210.14 | 32,082,634 | -3.29(-1.54%) |
Jul 13, 2021 | 216.25 | 216.74 | 213.36 | 213.44 | 26,364,958 | -4.10(-1.88%) |
Jul 12, 2021 | 216.57 | 217.84 | 215.60 | 217.54 | 17,474,882 | +0.18(+0.08%) |
Jul 09, 2021 | 215.22 | 217.42 | 214.44 | 217.35 | 24,972,036 | +4.49(+2.11%) |
Jul 08, 2021 | 210.57 | 215.14 | 209.16 | 212.86 | 43,993,348 | -1.98(-0.92%) |
Jul 07, 2021 | 216.55 | 217.63 | 212.96 | 214.84 | 29,692,758 | -2.02(-0.93%) |
Jul 06, 2021 | 220.22 | 220.31 | 214.94 | 216.85 | 28,905,982 | -3.20(-1.45%) |
Jul 02, 2021 | 222.75 | 222.83 | 219.45 | 220.05 | 21,934,166 | -2.11(-0.95%) |
Jul 01, 2021 | 221.61 | 222.61 | 220.55 | 222.16 | 18,810,368 | +1.94(+0.88%) |
Jun 30, 2021 | 219.53 | 221.14 | 218.68 | 220.22 | 26,237,890 | +0.03(+0.01%) |
Jun 29, 2021 | 222.01 | 222.49 | 219.65 | 220.20 | 19,622,570 | -1.06(-0.48%) |
Jun 28, 2021 | 222.98 | 223.32 | 219.65 | 221.25 | 26,199,388 | -1.77(-0.79%) |
Jun 25, 2021 | 223.03 | 224.10 | 222.51 | 223.02 | 28,787,604 | +0.37(+0.17%) |
Jun 24, 2021 | 220.94 | 222.66 | 219.60 | 222.65 | 22,607,264 | +3.10(+1.41%) |
Jun 23, 2021 | 218.90 | 220.79 | 218.90 | 219.54 | 23,293,722 | +0.72(+0.33%) |
Jun 22, 2021 | 217.25 | 219.30 | 215.76 | 218.82 | 22,020,898 | +0.99(+0.45%) |
Jun 21, 2021 | 215.12 | 218.43 | 214.38 | 217.83 | 27,897,764 | +4.56(+2.14%) |
Jun 18, 2021 | 214.78 | 216.74 | 212.31 | 213.27 | 57,460,828 | -4.95(-2.27%) |
Jun 17, 2021 | 220.10 | 221.02 | 215.57 | 218.23 | 50,502,436 | -2.48(-1.12%) |
Jun 16, 2021 | 220.54 | 221.48 | 218.56 | 220.71 | 25,473,494 | -0.47(-0.21%) |
Jun 15, 2021 | 221.91 | 222.24 | 219.37 | 221.18 | 17,733,884 | -0.63(-0.29%) |
Jun 14, 2021 | 223.05 | 224.04 | 220.96 | 221.81 | 19,959,298 | -0.65(-0.29%) |
Jun 11, 2021 | 221.12 | 222.56 | 220.90 | 222.46 | 17,400,936 | +2.32(+1.06%) |
Jun 10, 2021 | 222.44 | 222.92 | 219.59 | 220.14 | 31,476,482 | -1.64(-0.74%) |
Jun 09, 2021 | 223.89 | 223.99 | 221.44 | 221.78 | 19,512,344 | -1.49(-0.67%) |
Jun 08, 2021 | 221.66 | 223.84 | 220.48 | 223.27 | 28,950,144 | +2.34(+1.06%) |
Jun 07, 2021 | 218.48 | 221.24 | 217.86 | 220.93 | 25,094,964 | +2.92(+1.34%) |
Jun 04, 2021 | 218.16 | 218.63 | 216.87 | 218.01 | 20,844,086 | +0.94(+0.43%) |
Jun 03, 2021 | 217.45 | 218.22 | 214.78 | 217.07 | 25,902,780 | -1.83(-0.84%) |
Jun 02, 2021 | 219.45 | 219.46 | 217.46 | 218.90 | 19,736,920 | +0.26(+0.12%) |
Jun 01, 2021 | 218.06 | 219.12 | 216.62 | 218.64 | 24,368,602 | +2.46(+1.14%) |
May 28, 2021 | 217.70 | 217.79 | 215.75 | 216.18 | 21,559,074 | -0.14(-0.07%) |
May 27, 2021 | 215.74 | 217.01 | 214.92 | 216.33 | 22,368,316 | +2.21(+1.03%) |
May 26, 2021 | 211.04 | 214.45 | 211.03 | 214.12 | 21,228,006 | +3.92(+1.87%) |
May 25, 2021 | 213.05 | 214.47 | 210.13 | 210.20 | 21,393,588 | -2.05(-0.97%) |
May 24, 2021 | 212.04 | 213.26 | 210.91 | 212.25 | 19,124,830 | +1.37(+0.65%) |
May 21, 2021 | 212.19 | 213.18 | 210.29 | 210.88 | 25,302,172 | +0.55(+0.26%) |
May 20, 2021 | 209.25 | 210.79 | 207.39 | 210.34 | 25,976,254 | +1.39(+0.67%) |
May 19, 2021 | 207.11 | 209.15 | 205.21 | 208.95 | 32,540,958 | -1.62(-0.77%) |
May 18, 2021 | 212.24 | 214.02 | 210.40 | 210.57 | 25,650,744 | -1.61(-0.76%) |
May 17, 2021 | 210.70 | 212.24 | 208.90 | 212.18 | 20,938,190 | +0.29(+0.14%) |
May 14, 2021 | 208.94 | 212.26 | 206.77 | 211.89 | 26,150,778 | +5.05(+2.44%) |
May 13, 2021 | 204.50 | 208.46 | 203.05 | 206.84 | 39,417,520 | +3.74(+1.84%) |
May 12, 2021 | 208.13 | 209.73 | 202.80 | 203.10 | 44,228,572 | -6.82(-3.25%) |
May 11, 2021 | 206.04 | 211.28 | 205.56 | 209.91 | 41,239,308 | -0.67(-0.32%) |
May 10, 2021 | 215.93 | 216.35 | 210.52 | 210.59 | 29,458,096 | -5.49(-2.54%) |
May 07, 2021 | 213.46 | 216.60 | 212.98 | 216.08 | 27,300,532 | +2.68(+1.26%) |
May 06, 2021 | 213.45 | 213.61 | 209.61 | 213.40 | 28,816,028 | +0.18(+0.09%) |
May 05, 2021 | 214.90 | 215.26 | 212.22 | 213.21 | 26,201,534 | -0.85(-0.40%) |
May 04, 2021 | 215.32 | 216.80 | 211.83 | 214.07 | 28,250,000 | -2.59(-1.19%) |
May 03, 2021 | 217.82 | 218.02 | 215.63 | 216.65 | 19,480,120 | +1.05(+0.49%) |
Apr 30, 2021 | 216.40 | 218.39 | 214.88 | 215.60 | 28,169,604 | -2.97(-1.36%) |
Apr 29, 2021 | 221.31 | 221.41 | 216.46 | 218.57 | 26,667,822 | -0.81(-0.37%) |
Apr 28, 2021 | 218.66 | 220.01 | 217.72 | 219.39 | 17,255,148 | +0.37(+0.17%) |
Apr 27, 2021 | 219.26 | 219.91 | 218.11 | 219.01 | 20,475,722 | +0.33(+0.15%) |
Apr 26, 2021 | 217.62 | 219.24 | 217.38 | 218.69 | 19,875,492 | +2.25(+1.04%) |
Apr 23, 2021 | 213.62 | 217.29 | 212.85 | 216.43 | 29,633,790 | +4.01(+1.89%) |
Apr 22, 2021 | 214.04 | 216.02 | 211.66 | 212.43 | 33,425,442 | -0.88(-0.41%) |
Apr 21, 2021 | 208.06 | 213.42 | 206.60 | 213.31 | 32,449,678 | +5.09(+2.44%) |
Apr 20, 2021 | 211.65 | 212.47 | 206.35 | 208.22 | 37,072,128 | -4.35(-2.05%) |
Apr 19, 2021 | 214.47 | 215.38 | 210.85 | 212.57 | 26,339,454 | -2.80(-1.30%) |
Apr 16, 2021 | 216.09 | 216.35 | 213.80 | 215.37 | 24,974,616 | +0.35(+0.16%) |
Apr 15, 2021 | 215.79 | 215.82 | 213.08 | 215.02 | 21,465,472 | +0.93(+0.43%) |
Apr 14, 2021 | 212.70 | 216.66 | 212.64 | 214.09 | 28,530,326 | +2.09(+0.99%) |
Apr 13, 2021 | 212.33 | 213.38 | 209.79 | 212.00 | 25,645,070 | -0.56(-0.26%) |
Apr 12, 2021 | 213.52 | 213.72 | 211.29 | 212.56 | 21,409,592 | -0.83(-0.39%) |
Apr 09, 2021 | 213.30 | 213.87 | 212.10 | 213.40 | 24,269,904 | +0.03(+0.01%) |
Apr 08, 2021 | 212.68 | 213.62 | 210.33 | 213.37 | 24,991,248 | +1.79(+0.85%) |
Apr 07, 2021 | 214.97 | 215.10 | 210.85 | 211.57 | 27,302,932 | -3.47(-1.61%) |
Apr 06, 2021 | 215.71 | 217.32 | 214.59 | 215.04 | 25,955,216 | -0.63(-0.29%) |
Apr 05, 2021 | 217.05 | 217.18 | 214.33 | 215.68 | 28,862,554 | +1.18(+0.55%) |
Apr 01, 2021 | 213.21 | 214.65 | 212.85 | 214.50 | 31,083,268 | +2.68(+1.27%) |
Mar 31, 2021 | 210.12 | 213.21 | 210.07 | 211.81 | 36,274,588 | +2.81(+1.34%) |
Mar 30, 2021 | 205.53 | 209.65 | 204.34 | 209.00 | 37,719,328 | +3.46(+1.68%) |
Mar 29, 2021 | 209.96 | 211.80 | 205.24 | 205.54 | 39,711,180 | -5.95(-2.81%) |
Mar 26, 2021 | 209.91 | 211.56 | 207.04 | 211.50 | 35,937,084 | +3.79(+1.82%) |
Mar 25, 2021 | 200.69 | 208.53 | 199.44 | 207.71 | 61,766,060 | +4.81(+2.37%) |
Mar 24, 2021 | 210.38 | 211.79 | 202.90 | 202.90 | 49,364,404 | -4.80(-2.31%) |
Mar 23, 2021 | 213.54 | 214.21 | 206.72 | 207.70 | 45,454,252 | -7.82(-3.63%) |
Mar 22, 2021 | 217.87 | 218.27 | 214.44 | 215.52 | 27,292,368 | -1.64(-0.75%) |
Mar 19, 2021 | 214.89 | 218.75 | 213.34 | 217.16 | 42,696,256 | +1.63(+0.75%) |
Mar 18, 2021 | 220.85 | 222.89 | 214.93 | 215.53 | 37,280,180 | -6.76(-3.04%) |
Mar 17, 2021 | 219.10 | 222.78 | 217.56 | 222.29 | 30,719,094 | +1.73(+0.79%) |
Mar 16, 2021 | 223.93 | 224.00 | 219.24 | 220.56 | 25,746,422 | -3.75(-1.67%) |
Mar 15, 2021 | 223.28 | 224.42 | 221.91 | 224.31 | 22,495,642 | +0.79(+0.36%) |
Mar 12, 2021 | 221.99 | 224.06 | 221.40 | 223.52 | 24,801,296 | +1.31(+0.59%) |
Mar 11, 2021 | 219.65 | 222.27 | 218.93 | 222.21 | 26,350,110 | +4.78(+2.20%) |
Mar 10, 2021 | 215.87 | 219.10 | 215.49 | 217.42 | 38,397,612 | +3.71(+1.74%) |
Mar 09, 2021 | 212.82 | 215.29 | 211.40 | 213.71 | 33,663,220 | +4.40(+2.10%) |
Mar 08, 2021 | 209.90 | 212.69 | 208.29 | 209.31 | 42,414,572 | +0.99(+0.47%) |
Mar 05, 2021 | 207.54 | 208.75 | 198.28 | 208.32 | 55,601,196 | +4.33(+2.12%) |
Mar 04, 2021 | 209.09 | 211.17 | 200.40 | 204.00 | 61,610,868 | -5.87(-2.80%) |
Mar 03, 2021 | 212.83 | 214.59 | 209.76 | 209.87 | 34,816,232 | -2.30(-1.08%) |
Mar 02, 2021 | 216.06 | 216.22 | 212.00 | 212.16 | 28,048,924 | -4.16(-1.92%) |