Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 255.50 | 257.79 | 253.76 | 256.71 | 1,334,215 | -2.38(-0.92%) |
Feb 25, 2022 | 251.96 | 259.37 | 253.10 | 259.09 | 1,470,309 | +7.89(+3.14%) |
Feb 24, 2022 | 242.98 | 251.96 | 239.80 | 251.20 | 1,938,746 | +3.98(+1.61%) |
Feb 23, 2022 | 246.72 | 250.54 | 245.13 | 247.23 | 2,026,440 | +3.32(+1.36%) |
Feb 22, 2022 | 241.32 | 246.13 | 241.09 | 243.90 | 1,722,007 | +2.02(+0.83%) |
Feb 18, 2022 | 241.88 | 0 | -3.35(-1.37%) | |||
Feb 17, 2022 | 249.59 | 251.54 | 244.57 | 245.24 | 1,409,825 | -7.81(-3.09%) |
Feb 16, 2022 | 249.85 | 253.91 | 247.87 | 253.04 | 1,363,352 | +0.85(+0.34%) |
Feb 15, 2022 | 248.29 | 253.34 | 247.60 | 252.20 | 1,552,579 | +8.06(+3.30%) |
Feb 14, 2022 | 245.18 | 246.51 | 242.38 | 244.14 | 1,357,593 | -1.17(-0.48%) |
Feb 11, 2022 | 249.43 | 250.37 | 243.70 | 245.31 | 1,341,484 | -3.69(-1.48%) |
Feb 10, 2022 | 249.16 | 252.76 | 248.07 | 249.00 | 1,939,647 | -4.66(-1.84%) |
Feb 09, 2022 | 251.36 | 255.88 | 251.36 | 253.66 | 1,376,214 | +4.99(+2.01%) |
Feb 08, 2022 | 242.22 | 249.64 | 242.22 | 248.67 | 1,163,898 | +6.74(+2.78%) |
Feb 07, 2022 | 242.57 | 244.76 | 239.86 | 241.93 | 1,294,551 | -2.69(-1.10%) |
Feb 04, 2022 | 242.97 | 246.84 | 242.36 | 244.62 | 812,811 | +0.19(+0.08%) |
Feb 03, 2022 | 247.43 | 243.96 | 244.44 | 1,030,783 | -3.62(-1.46%) | |
Feb 02, 2022 | 243.69 | 248.90 | 241.69 | 248.05 | 1,644,337 | +5.72(+2.36%) |
Feb 01, 2022 | 241.75 | 242.79 | 237.74 | 242.33 | 2,382,124 | +0.54(+0.22%) |
Jan 31, 2022 | 240.76 | 243.11 | 241.80 | 2,073,947 | -0.33(-0.14%) | |
Jan 28, 2022 | 234.36 | 242.55 | 231.46 | 242.13 | 1,952,831 | +2.98(+1.25%) |
Jan 27, 2022 | 243.52 | 244.50 | 237.29 | 239.15 | 1,775,711 | -2.86(-1.18%) |
Jan 26, 2022 | 246.08 | 248.53 | 239.22 | 242.00 | 1,610,167 | -0.98(-0.40%) |
Jan 25, 2022 | 238.16 | 244.12 | 236.44 | 242.99 | 1,736,210 | -2.58(-1.05%) |
Jan 24, 2022 | 244.30 | 246.09 | 235.90 | 245.57 | 2,366,936 | -2.69(-1.08%) |
Jan 21, 2022 | 251.91 | 251.91 | 246.07 | 248.26 | 2,656,491 | -2.28(-0.91%) |
Jan 20, 2022 | 252.47 | 258.56 | 250.08 | 250.54 | 1,374,242 | -1.25(-0.50%) |
Jan 19, 2022 | 254.18 | 256.35 | 251.50 | 251.79 | 1,536,728 | -2.12(-0.84%) |
Jan 18, 2022 | 256.71 | 257.49 | 252.93 | 253.91 | 1,384,664 | -6.07(-2.34%) |
Jan 14, 2022 | 259.99 | 0 | -1.15(-0.44%) | |||
Jan 13, 2022 | 261.97 | 265.02 | 260.36 | 261.14 | 1,089,501 | -0.14(-0.05%) |
Jan 12, 2022 | 261.73 | 263.17 | 260.42 | 261.27 | 827,953 | -0.14(-0.05%) |
Jan 11, 2022 | 258.00 | 262.92 | 256.31 | 261.41 | 1,046,042 | +4.21(+1.64%) |
Jan 10, 2022 | 255.59 | 257.24 | 251.67 | 257.20 | 1,338,446 | +0.27(+0.11%) |
Jan 07, 2022 | 261.50 | 264.24 | 256.13 | 256.93 | 1,833,704 | -7.73(-2.92%) |
Jan 06, 2022 | 264.53 | 269.99 | 262.26 | 264.65 | 1,822,065 | -0.73(-0.28%) |
Jan 05, 2022 | 269.67 | 273.36 | 265.16 | 265.39 | 1,352,665 | -5.38(-1.99%) |
Jan 04, 2022 | 265.88 | 272.05 | 264.57 | 270.77 | 2,033,662 | +9.11(+3.48%) |
Jan 03, 2022 | 260.67 | 262.09 | 257.88 | 261.65 | 1,199,983 | +0.98(+0.37%) |
Dec 31, 2021 | 262.97 | 264.48 | 260.55 | 260.68 | 655,018 | -3.19(-1.21%) |
Dec 30, 2021 | 264.06 | 266.92 | 263.43 | 263.87 | 850,389 | +0.27(+0.10%) |
Dec 29, 2021 | 263.29 | 264.89 | 262.33 | 263.60 | 512,904 | +0.31(+0.12%) |
Dec 28, 2021 | 263.39 | 265.17 | 262.40 | 263.29 | 725,220 | +0.36(+0.14%) |
Dec 27, 2021 | 261.89 | 263.11 | 260.50 | 262.93 | 743,802 | +2.11(+0.81%) |
Dec 23, 2021 | 258.62 | 262.37 | 257.09 | 260.82 | 1,544,320 | +4.08(+1.59%) |
Dec 22, 2021 | 249.13 | 256.96 | 248.91 | 256.73 | 1,497,736 | +7.61(+3.06%) |
Dec 21, 2021 | 243.48 | 250.32 | 243.07 | 249.12 | 1,462,256 | +8.22(+3.41%) |
Dec 20, 2021 | 241.16 | 242.24 | 235.80 | 240.90 | 1,417,884 | -3.35(-1.37%) |
Dec 17, 2021 | 243.34 | 248.88 | 242.31 | 244.26 | 2,494,066 | -0.23(-0.10%) |
Dec 16, 2021 | 246.01 | 248.46 | 243.00 | 244.49 | 1,545,558 | -0.74(-0.30%) |
Dec 15, 2021 | 247.07 | 247.44 | 242.50 | 245.23 | 1,715,236 | -2.46(-0.99%) |
Dec 14, 2021 | 251.09 | 252.09 | 247.27 | 247.69 | 1,113,053 | -5.17(-2.05%) |
Dec 13, 2021 | 253.19 | 254.35 | 251.27 | 252.86 | 920,661 | -0.13(-0.05%) |
Dec 10, 2021 | 254.13 | 254.77 | 251.18 | 252.99 | 851,651 | -0.33(-0.13%) |
Dec 09, 2021 | 252.81 | 255.85 | 251.76 | 253.32 | 1,239,453 | -0.72(-0.28%) |
Dec 08, 2021 | 253.20 | 255.15 | 252.73 | 254.04 | 1,347,446 | +0.71(+0.28%) |
Dec 07, 2021 | 252.86 | 257.05 | 252.44 | 253.33 | 1,625,961 | +5.97(+2.41%) |
Dec 06, 2021 | 243.06 | 250.43 | 242.57 | 247.36 | 1,475,873 | +7.33(+3.05%) |
Dec 03, 2021 | 241.95 | 242.75 | 237.57 | 240.03 | 1,670,581 | -0.52(-0.21%) |
Dec 02, 2021 | 233.84 | 241.59 | 232.38 | 240.54 | 1,801,005 | +8.07(+3.47%) |
Dec 01, 2021 | 233.65 | 240.15 | 232.16 | 232.47 | 2,458,729 | +2.40(+1.04%) |
Nov 30, 2021 | 235.57 | 237.73 | 229.55 | 230.07 | 2,779,070 | -6.68(-2.82%) |
Nov 29, 2021 | 239.70 | 240.17 | 236.22 | 236.75 | 2,198,368 | +0.02(+0.01%) |
Nov 26, 2021 | 242.88 | 243.29 | 236.73 | 236.73 | 2,011,231 | -11.35(-4.57%) |
Nov 24, 2021 | 246.73 | 249.28 | 245.71 | 248.08 | 1,092,407 | +0.59(+0.24%) |
Nov 23, 2021 | 252.21 | 252.77 | 246.55 | 247.49 | 1,442,145 | -5.60(-2.21%) |
Nov 22, 2021 | 256.89 | 257.15 | 253.09 | 253.09 | 1,142,152 | -3.30(-1.29%) |
Nov 19, 2021 | 250.34 | 257.54 | 248.68 | 256.38 | 1,770,431 | +3.88(+1.54%) |
Nov 18, 2021 | 255.33 | 255.90 | 252.42 | 252.50 | 1,337,218 | -2.29(-0.90%) |
Nov 17, 2021 | 254.42 | 255.39 | 252.55 | 254.80 | 1,096,013 | -0.23(-0.09%) |
Nov 16, 2021 | 254.73 | 256.48 | 253.92 | 255.03 | 1,170,972 | +0.40(+0.16%) |
Nov 15, 2021 | 257.70 | 258.95 | 254.03 | 254.63 | 940,947 | -2.38(-0.93%) |
Nov 12, 2021 | 256.13 | 257.23 | 254.68 | 257.01 | 1,151,404 | +0.89(+0.35%) |
Nov 11, 2021 | 263.83 | 263.83 | 254.54 | 256.12 | 1,437,378 | -7.43(-2.82%) |
Nov 10, 2021 | 267.34 | 262.54 | 263.55 | 874,824 | -4.00(-1.49%) | |
Nov 09, 2021 | 267.35 | 268.46 | 265.96 | 267.55 | 904,709 | -0.37(-0.14%) |
Nov 08, 2021 | 270.15 | 270.29 | 266.90 | 267.91 | 765,014 | -0.59(-0.22%) |
Nov 05, 2021 | 263.49 | 270.70 | 262.93 | 268.51 | 1,371,395 | +5.93(+2.26%) |
Nov 04, 2021 | 265.03 | 265.62 | 261.08 | 262.58 | 969,620 | -1.75(-0.66%) |
Nov 03, 2021 | 265.19 | 266.33 | 260.70 | 264.33 | 950,190 | -0.77(-0.29%) |
Nov 02, 2021 | 262.51 | 265.87 | 260.63 | 265.10 | 1,365,731 | +4.13(+1.58%) |
Nov 01, 2021 | 258.75 | 262.26 | 259.75 | 260.96 | 1,259,253 | +2.26(+0.88%) |
Oct 29, 2021 | 253.48 | 259.32 | 250.85 | 258.70 | 2,461,754 | -2.30(-0.88%) |
Oct 28, 2021 | 260.52 | 262.87 | 258.08 | 261.00 | 1,096,903 | -0.06(-0.02%) |
Oct 27, 2021 | 266.41 | 266.71 | 260.88 | 261.06 | 924,759 | -4.55(-1.71%) |
Oct 26, 2021 | 267.38 | 265.61 | 623,105 | +0.13(+0.05%) | ||
Oct 25, 2021 | 268.76 | 269.05 | 265.07 | 265.48 | 950,339 | -2.61(-0.97%) |
Oct 22, 2021 | 268.34 | 269.88 | 267.07 | 268.09 | 671,869 | -0.69(-0.26%) |
Oct 21, 2021 | 265.94 | 268.87 | 264.24 | 268.78 | 990,002 | +2.61(+0.98%) |
Oct 20, 2021 | 264.46 | 266.86 | 262.43 | 266.17 | 1,098,748 | +2.82(+1.07%) |
Oct 19, 2021 | 256.94 | 264.05 | 256.94 | 263.35 | 993,958 | +8.57(+3.36%) |
Oct 18, 2021 | 255.71 | 256.55 | 252.56 | 254.79 | 1,131,625 | -4.15(-1.60%) |
Oct 15, 2021 | 258.43 | 259.12 | 256.18 | 258.94 | 1,963,420 | +2.40(+0.94%) |
Oct 14, 2021 | 251.13 | 256.86 | 250.89 | 256.54 | 1,114,091 | +7.15(+2.87%) |
Oct 13, 2021 | 250.85 | 252.13 | 248.96 | 249.39 | 1,068,436 | -1.63(-0.65%) |
Oct 12, 2021 | 252.76 | 253.08 | 250.16 | 251.03 | 1,006,711 | -0.54(-0.22%) |
Oct 11, 2021 | 255.33 | 255.71 | 251.02 | 251.57 | 1,072,508 | -4.80(-1.87%) |
Oct 08, 2021 | 258.21 | 259.80 | 255.34 | 256.37 | 688,275 | -2.22(-0.86%) |
Oct 07, 2021 | 258.09 | 261.91 | 257.95 | 258.59 | 676,652 | +2.18(+0.85%) |
Oct 06, 2021 | 252.95 | 256.54 | 251.76 | 256.41 | 1,005,545 | +1.20(+0.47%) |
Oct 05, 2021 | 255.89 | 259.50 | 254.46 | 255.22 | 1,397,715 | +0.15(+0.06%) |
Oct 04, 2021 | 258.88 | 260.99 | 252.07 | 255.07 | 1,272,370 | -5.72(-2.19%) |
Oct 01, 2021 | 258.07 | 261.82 | 255.10 | 260.79 | 1,367,746 | +4.38(+1.71%) |
Sep 30, 2021 | 260.89 | 262.47 | 256.25 | 256.41 | 1,018,126 | -4.06(-1.56%) |
Sep 29, 2021 | 260.54 | 261.74 | 259.43 | 260.47 | 671,997 | +0.67(+0.26%) |
Sep 28, 2021 | 264.86 | 265.56 | 259.04 | 259.80 | 1,076,773 | -5.48(-2.07%) |
Sep 27, 2021 | 267.19 | 268.24 | 263.73 | 265.28 | 704,194 | -3.06(-1.14%) |
Sep 24, 2021 | 267.36 | 269.23 | 266.68 | 268.34 | 536,281 | +0.47(+0.17%) |
Sep 23, 2021 | 264.81 | 269.10 | 263.78 | 267.88 | 993,476 | +4.38(+1.66%) |
Sep 22, 2021 | 261.53 | 265.15 | 260.31 | 263.50 | 998,623 | +3.30(+1.27%) |
Sep 21, 2021 | 261.93 | 263.97 | 260.13 | 260.20 | 895,430 | -0.08(-0.03%) |
Sep 20, 2021 | 261.32 | 262.80 | 257.28 | 260.28 | 1,115,671 | -4.56(-1.72%) |
Sep 17, 2021 | 267.23 | 267.43 | 264.30 | 264.84 | 2,911,649 | -2.99(-1.12%) |
Sep 16, 2021 | 268.46 | 270.31 | 265.80 | 267.83 | 797,741 | -0.96(-0.36%) |
Sep 15, 2021 | 265.73 | 270.09 | 265.33 | 268.79 | 984,983 | +1.79(+0.67%) |
Sep 14, 2021 | 263.75 | 269.34 | 262.10 | 267.00 | 1,561,682 | +4.30(+1.64%) |
Sep 13, 2021 | 266.80 | 267.56 | 261.21 | 262.71 | 1,444,876 | -2.94(-1.11%) |
Sep 10, 2021 | 269.47 | 270.05 | 265.47 | 265.64 | 1,066,815 | -2.97(-1.10%) |
Sep 09, 2021 | 271.70 | 272.73 | 268.29 | 268.61 | 707,475 | -3.07(-1.13%) |
Sep 08, 2021 | 270.07 | 272.51 | 269.35 | 271.69 | 712,444 | +1.38(+0.51%) |
Sep 07, 2021 | 268.85 | 270.99 | 268.07 | 270.31 | 959,633 | +1.96(+0.73%) |
Sep 03, 2021 | 268.53 | 269.03 | 266.60 | 268.35 | 668,356 | -1.00(-0.37%) |
Sep 02, 2021 | 269.80 | 271.87 | 269.09 | 269.35 | 885,970 | +0.98(+0.36%) |
Sep 01, 2021 | 269.37 | 269.37 | 265.58 | 268.37 | 717,462 | -0.42(-0.16%) |
Aug 31, 2021 | 265.80 | 269.03 | 265.42 | 268.79 | 1,374,170 | +2.93(+1.10%) |
Aug 30, 2021 | 265.80 | 268.58 | 264.86 | 265.86 | 932,978 | +0.64(+0.24%) |
Aug 27, 2021 | 264.10 | 266.54 | 262.97 | 265.22 | 982,683 | +2.20(+0.84%) |
Aug 26, 2021 | 263.17 | 264.81 | 261.64 | 263.02 | 1,048,021 | -0.33(-0.13%) |
Aug 25, 2021 | 263.62 | 264.69 | 261.51 | 263.35 | 949,735 | +0.38(+0.14%) |
Aug 24, 2021 | 256.88 | 264.33 | 256.85 | 262.97 | 1,690,586 | +5.65(+2.19%) |
Aug 23, 2021 | 258.92 | 258.92 | 255.55 | 257.32 | 1,579,504 | +0.00(+0.00%) |
Aug 20, 2021 | 256.25 | 257.57 | 254.82 | 257.32 | 1,183,992 | +0.93(+0.36%) |
Aug 19, 2021 | 253.32 | 257.61 | 252.64 | 256.39 | 993,760 | +0.72(+0.28%) |
Aug 18, 2021 | 259.44 | 259.54 | 255.13 | 255.67 | 2,129,672 | -3.88(-1.49%) |
Aug 17, 2021 | 256.32 | 259.83 | 256.32 | 259.55 | 868,203 | +2.45(+0.95%) |
Aug 16, 2021 | 254.36 | 257.39 | 254.05 | 257.10 | 1,032,064 | +1.84(+0.72%) |
Aug 13, 2021 | 253.47 | 255.94 | 252.42 | 255.26 | 791,691 | +2.18(+0.86%) |
Aug 12, 2021 | 249.71 | 253.37 | 248.78 | 253.07 | 1,129,944 | +3.28(+1.31%) |
Aug 11, 2021 | 246.43 | 250.95 | 246.43 | 249.79 | 1,628,188 | +3.89(+1.58%) |
Aug 10, 2021 | 249.93 | 250.18 | 244.33 | 245.91 | 2,390,957 | -3.92(-1.57%) |
Aug 09, 2021 | 254.24 | 254.86 | 249.09 | 249.82 | 1,364,656 | -4.86(-1.91%) |
Aug 06, 2021 | 256.97 | 257.49 | 253.81 | 254.68 | 1,159,055 | -1.89(-0.74%) |
Aug 05, 2021 | 255.57 | 256.64 | 253.06 | 256.57 | 1,308,200 | +1.87(+0.73%) |
Aug 04, 2021 | 258.83 | 259.27 | 254.14 | 254.70 | 1,418,420 | -5.27(-2.03%) |
Aug 03, 2021 | 261.57 | 261.69 | 257.83 | 259.97 | 1,061,982 | -2.00(-0.76%) |
Aug 02, 2021 | 263.50 | 265.33 | 261.36 | 261.97 | 1,158,699 | -0.84(-0.32%) |
Jul 30, 2021 | 260.64 | 263.88 | 260.26 | 262.81 | 1,082,837 | +1.71(+0.65%) |
Jul 29, 2021 | 261.13 | 262.12 | 257.96 | 261.11 | 1,254,938 | +0.49(+0.19%) |
Jul 28, 2021 | 265.45 | 266.90 | 257.30 | 260.62 | 1,954,498 | +0.32(+0.12%) |
Jul 27, 2021 | 255.45 | 261.65 | 253.24 | 260.30 | 1,451,734 | +4.68(+1.83%) |
Jul 26, 2021 | 253.73 | 255.98 | 252.04 | 255.62 | 1,468,334 | +0.83(+0.33%) |
Jul 23, 2021 | 252.22 | 254.99 | 251.25 | 254.79 | 1,012,622 | +3.46(+1.38%) |
Jul 22, 2021 | 251.07 | 251.85 | 248.15 | 251.33 | 1,071,137 | +0.41(+0.16%) |
Jul 21, 2021 | 250.42 | 251.21 | 248.71 | 250.92 | 1,440,518 | +3.39(+1.37%) |
Jul 20, 2021 | 241.40 | 249.25 | 241.40 | 247.53 | 1,712,071 | +6.09(+2.52%) |
Jul 19, 2021 | 246.57 | 246.94 | 240.24 | 241.43 | 1,802,633 | -8.43(-3.37%) |
Jul 16, 2021 | 249.58 | 250.43 | 248.32 | 249.86 | 1,242,030 | +0.52(+0.21%) |
Jul 15, 2021 | 252.04 | 252.96 | 248.08 | 249.34 | 1,656,910 | -4.18(-1.65%) |
Jul 14, 2021 | 255.00 | 255.05 | 252.04 | 253.52 | 886,323 | -0.23(-0.09%) |
Jul 13, 2021 | 257.05 | 257.15 | 253.34 | 253.75 | 978,282 | -3.22(-1.25%) |
Jul 12, 2021 | 255.01 | 257.59 | 254.49 | 256.97 | 889,941 | +0.48(+0.19%) |
Jul 09, 2021 | 257.06 | 257.31 | 255.70 | 256.50 | 1,203,696 | +0.48(+0.19%) |
Jul 08, 2021 | 254.42 | 256.19 | 252.47 | 256.02 | 750,390 | -1.36(-0.53%) |
Jul 07, 2021 | 257.47 | 257.97 | 255.73 | 257.38 | 791,201 | +0.46(+0.18%) |
Jul 06, 2021 | 257.44 | 257.93 | 254.31 | 256.92 | 1,256,911 | -0.54(-0.21%) |
Jul 02, 2021 | 255.01 | 257.79 | 254.81 | 257.46 | 1,003,728 | +2.64(+1.04%) |
Jul 01, 2021 | 252.69 | 254.85 | 251.25 | 254.82 | 1,303,903 | +2.88(+1.14%) |
Jun 30, 2021 | 252.15 | 252.94 | 250.74 | 251.94 | 771,432 | -0.69(-0.27%) |
Jun 29, 2021 | 253.09 | 254.62 | 252.15 | 252.63 | 743,563 | +0.69(+0.27%) |
Jun 28, 2021 | 255.70 | 255.70 | 250.81 | 251.94 | 949,455 | -2.55(-1.00%) |
Jun 25, 2021 | 253.11 | 255.89 | 253.11 | 254.49 | 2,629,347 | +1.56(+0.62%) |
Jun 24, 2021 | 255.39 | 255.78 | 252.83 | 252.94 | 588,017 | -1.21(-0.48%) |
Jun 23, 2021 | 253.94 | 255.82 | 253.04 | 254.15 | 1,153,435 | -0.10(-0.04%) |
Jun 22, 2021 | 251.59 | 255.22 | 250.80 | 254.24 | 1,363,023 | +2.91(+1.16%) |
Jun 21, 2021 | 247.63 | 251.87 | 246.46 | 251.33 | 806,124 | +4.66(+1.89%) |
Jun 18, 2021 | 249.81 | 250.34 | 246.42 | 246.66 | 1,421,482 | -4.49(-1.79%) |
Jun 17, 2021 | 247.96 | 251.82 | 247.96 | 251.16 | 1,212,601 | +3.05(+1.23%) |
Jun 16, 2021 | 249.07 | 250.03 | 247.22 | 248.11 | 1,288,718 | -0.27(-0.11%) |
Jun 15, 2021 | 248.15 | 249.17 | 246.98 | 248.38 | 770,866 | +0.96(+0.39%) |
Jun 14, 2021 | 247.73 | 247.73 | 245.95 | 247.42 | 777,588 | -0.10(-0.04%) |
Jun 11, 2021 | 248.79 | 248.79 | 245.84 | 247.52 | 748,859 | -0.84(-0.34%) |
Jun 10, 2021 | 245.47 | 248.54 | 245.45 | 248.36 | 955,025 | +3.41(+1.39%) |
Jun 09, 2021 | 243.42 | 245.14 | 243.00 | 244.94 | 956,840 | +3.28(+1.36%) |
Jun 08, 2021 | 243.45 | 243.45 | 238.22 | 241.66 | 1,008,116 | +0.19(+0.08%) |
Jun 07, 2021 | 244.60 | 245.22 | 240.70 | 241.47 | 1,218,013 | -2.22(-0.91%) |
Jun 04, 2021 | 242.89 | 244.95 | 242.23 | 243.69 | 711,086 | +2.06(+0.85%) |
Jun 03, 2021 | 241.00 | 242.42 | 238.26 | 241.62 | 1,144,215 | -0.99(-0.41%) |
Jun 02, 2021 | 247.21 | 247.88 | 241.99 | 242.61 | 1,185,448 | -4.91(-1.98%) |
Jun 01, 2021 | 251.59 | 251.59 | 246.97 | 247.52 | 1,509,497 | +0.50(+0.20%) |
May 28, 2021 | 247.93 | 251.07 | 246.84 | 247.01 | 970,163 | +0.74(+0.30%) |
May 27, 2021 | 246.21 | 246.88 | 243.85 | 246.28 | 2,834,095 | +2.01(+0.82%) |
May 26, 2021 | 245.90 | 247.12 | 241.06 | 244.26 | 1,419,513 | -4.22(-1.70%) |
May 25, 2021 | 248.63 | 250.47 | 247.30 | 248.48 | 860,666 | -0.35(-0.14%) |
May 24, 2021 | 248.82 | 250.20 | 247.81 | 248.83 | 800,155 | +1.45(+0.59%) |
May 21, 2021 | 247.29 | 250.72 | 247.15 | 247.38 | 1,188,537 | +1.26(+0.51%) |
May 20, 2021 | 243.96 | 248.28 | 243.36 | 246.12 | 912,453 | +2.03(+0.83%) |
May 19, 2021 | 241.64 | 244.22 | 240.60 | 244.09 | 1,003,549 | -0.57(-0.23%) |
May 18, 2021 | 242.88 | 247.21 | 242.88 | 244.66 | 1,123,709 | +0.96(+0.39%) |
May 17, 2021 | 243.71 | 244.65 | 242.67 | 243.70 | 809,679 | -1.06(-0.43%) |
May 14, 2021 | 240.84 | 245.30 | 240.20 | 244.77 | 1,252,628 | +4.94(+2.06%) |
May 13, 2021 | 237.62 | 240.58 | 237.02 | 239.83 | 714,896 | +2.99(+1.26%) |
May 12, 2021 | 241.04 | 243.36 | 236.23 | 236.84 | 1,747,132 | -6.52(-2.68%) |
May 11, 2021 | 246.66 | 247.20 | 242.32 | 243.37 | 852,061 | -4.33(-1.75%) |
May 10, 2021 | 247.42 | 250.46 | 247.42 | 247.70 | 1,517,309 | +1.16(+0.47%) |
May 07, 2021 | 246.35 | 249.00 | 245.28 | 246.54 | 967,106 | +0.63(+0.26%) |
May 06, 2021 | 244.88 | 246.07 | 242.10 | 245.91 | 1,063,980 | +1.03(+0.42%) |
May 05, 2021 | 245.82 | 248.58 | 243.56 | 244.88 | 1,274,018 | -2.44(-0.99%) |
May 04, 2021 | 252.96 | 252.96 | 245.05 | 247.32 | 1,615,766 | -7.27(-2.85%) |
May 03, 2021 | 255.01 | 255.81 | 253.81 | 254.59 | 1,067,307 | +0.46(+0.18%) |
Apr 30, 2021 | 254.49 | 255.19 | 251.57 | 254.13 | 1,106,799 | -0.77(-0.30%) |
Apr 29, 2021 | 251.83 | 255.42 | 251.41 | 254.91 | 975,229 | +3.72(+1.48%) |
Apr 28, 2021 | 252.56 | 253.90 | 249.53 | 251.18 | 1,587,871 | -5.27(-2.06%) |
Apr 27, 2021 | 256.16 | 257.76 | 254.05 | 256.46 | 872,932 | -0.24(-0.09%) |
Apr 26, 2021 | 259.12 | 259.31 | 256.51 | 256.70 | 1,087,733 | -1.66(-0.64%) |
Apr 23, 2021 | 255.44 | 259.37 | 254.94 | 258.36 | 1,125,400 | +2.74(+1.07%) |
Apr 22, 2021 | 255.57 | 257.35 | 253.78 | 255.63 | 824,119 | +0.27(+0.11%) |
Apr 21, 2021 | 251.33 | 256.01 | 250.64 | 255.35 | 1,230,828 | +5.28(+2.11%) |
Apr 20, 2021 | 247.69 | 251.11 | 246.99 | 250.07 | 980,999 | +1.63(+0.65%) |
Apr 19, 2021 | 248.38 | 249.21 | 246.28 | 248.44 | 883,317 | -0.37(-0.15%) |
Apr 16, 2021 | 249.80 | 251.59 | 246.89 | 248.81 | 974,520 | +0.27(+0.11%) |
Apr 15, 2021 | 244.60 | 248.81 | 244.46 | 248.54 | 1,218,608 | +4.41(+1.81%) |
Apr 14, 2021 | 245.91 | 247.25 | 243.66 | 244.13 | 784,095 | -1.24(-0.50%) |
Apr 13, 2021 | 242.88 | 245.57 | 242.57 | 245.37 | 937,282 | +1.68(+0.69%) |
Apr 12, 2021 | 243.85 | 245.79 | 243.35 | 243.69 | 1,278,698 | -1.44(-0.59%) |
Apr 09, 2021 | 242.78 | 245.26 | 242.36 | 245.13 | 1,104,732 | +3.34(+1.38%) |
Apr 08, 2021 | 240.65 | 242.08 | 240.05 | 241.79 | 1,252,012 | +2.35(+0.98%) |
Apr 07, 2021 | 240.15 | 241.82 | 238.36 | 239.44 | 1,282,589 | -0.92(-0.38%) |
Apr 06, 2021 | 240.05 | 241.81 | 239.47 | 240.36 | 947,830 | -0.09(-0.04%) |
Apr 05, 2021 | 237.01 | 240.91 | 236.71 | 240.44 | 1,292,335 | +5.35(+2.28%) |
Apr 01, 2021 | 236.39 | 236.39 | 233.33 | 235.09 | 816,303 | -0.61(-0.26%) |
Mar 31, 2021 | 235.61 | 237.30 | 235.18 | 235.70 | 1,498,958 | +0.46(+0.20%) |
Mar 30, 2021 | 231.98 | 236.68 | 231.98 | 235.24 | 1,247,905 | +1.64(+0.70%) |
Mar 29, 2021 | 231.07 | 234.37 | 230.13 | 233.59 | 1,188,709 | +1.01(+0.44%) |
Mar 26, 2021 | 227.38 | 232.88 | 226.09 | 232.58 | 1,149,578 | +5.44(+2.40%) |
Mar 25, 2021 | 226.13 | 227.84 | 223.28 | 227.13 | 1,039,016 | +1.48(+0.65%) |
Mar 24, 2021 | 221.95 | 228.26 | 221.11 | 225.66 | 1,384,319 | +4.23(+1.91%) |
Mar 23, 2021 | 223.94 | 225.06 | 220.81 | 221.43 | 1,255,775 | -2.56(-1.14%) |
Mar 22, 2021 | 221.78 | 225.07 | 220.49 | 223.99 | 924,293 | +2.01(+0.90%) |
Mar 19, 2021 | 222.08 | 225.31 | 219.90 | 221.98 | 2,240,201 | -0.83(-0.37%) |
Mar 18, 2021 | 227.51 | 228.16 | 222.27 | 222.81 | 1,743,900 | -5.13(-2.25%) |
Mar 17, 2021 | 230.97 | 230.97 | 227.31 | 227.95 | 1,444,808 | -1.78(-0.78%) |
Mar 16, 2021 | 232.98 | 233.65 | 228.14 | 229.73 | 1,138,217 | -3.11(-1.33%) |
Mar 15, 2021 | 232.98 | 233.33 | 230.92 | 232.84 | 1,195,443 | +0.47(+0.20%) |
Mar 12, 2021 | 230.39 | 232.80 | 230.39 | 232.37 | 717,515 | +1.45(+0.63%) |
Mar 11, 2021 | 232.43 | 232.59 | 229.77 | 230.92 | 1,093,853 | -0.79(-0.34%) |
Mar 10, 2021 | 230.45 | 232.59 | 228.91 | 231.71 | 988,226 | +2.81(+1.23%) |
Mar 09, 2021 | 229.90 | 234.06 | 228.86 | 228.90 | 1,028,926 | +1.13(+0.50%) |
Mar 08, 2021 | 231.34 | 232.12 | 227.60 | 227.77 | 1,356,089 | -3.89(-1.68%) |
Mar 05, 2021 | 229.30 | 232.82 | 224.47 | 231.66 | 1,675,928 | +4.08(+1.79%) |
Mar 04, 2021 | 234.32 | 234.73 | 224.94 | 227.58 | 1,420,044 | -6.83(-2.91%) |
Mar 03, 2021 | 235.59 | 236.51 | 233.90 | 234.41 | 935,997 | -2.42(-1.02%) |
Mar 02, 2021 | 238.45 | 238.54 | 235.02 | 236.84 | 1,032,416 | -0.41(-0.17%) |