Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 204.40 | 211.17 | 202.58 | 211.01 | 1,395,313 | +3.63(+1.75%) |
Feb 25, 2022 | 204.49 | 209.93 | 206.60 | 207.38 | 1,035,215 | +4.26(+2.10%) |
Feb 24, 2022 | 204.86 | 207.05 | 200.36 | 203.12 | 1,882,991 | -5.96(-2.85%) |
Feb 23, 2022 | 210.07 | 211.55 | 208.94 | 209.08 | 964,202 | -0.73(-0.35%) |
Feb 22, 2022 | 208.31 | 212.26 | 208.31 | 209.81 | 1,254,003 | +0.02(+0.01%) |
Feb 18, 2022 | 209.79 | 0 | -0.81(-0.38%) | |||
Feb 17, 2022 | 212.60 | 214.14 | 209.07 | 210.60 | 1,083,552 | -3.95(-1.84%) |
Feb 16, 2022 | 216.73 | 216.93 | 213.39 | 214.55 | 772,457 | -2.82(-1.30%) |
Feb 15, 2022 | 214.01 | 217.87 | 214.01 | 217.37 | 741,538 | +3.25(+1.52%) |
Feb 14, 2022 | 214.87 | 215.37 | 211.29 | 214.12 | 872,877 | -0.47(-0.22%) |
Feb 11, 2022 | 219.24 | 221.58 | 214.15 | 214.59 | 1,118,664 | -5.45(-2.48%) |
Feb 10, 2022 | 224.47 | 226.97 | 219.03 | 220.04 | 1,315,555 | -6.77(-2.98%) |
Feb 09, 2022 | 224.33 | 228.53 | 222.21 | 226.81 | 989,296 | +4.42(+1.99%) |
Feb 08, 2022 | 220.37 | 223.38 | 216.90 | 222.39 | 991,297 | +1.09(+0.49%) |
Feb 07, 2022 | 220.74 | 223.43 | 219.39 | 221.30 | 832,565 | -0.23(-0.10%) |
Feb 04, 2022 | 215.30 | 223.10 | 215.27 | 221.53 | 1,265,876 | +1.36(+0.62%) |
Feb 03, 2022 | 215.00 | 223.14 | 220.17 | 2,004,473 | -4.79(-2.13%) | |
Feb 02, 2022 | 228.67 | 228.76 | 222.27 | 224.96 | 1,082,145 | -4.41(-1.92%) |
Feb 01, 2022 | 227.17 | 231.22 | 226.95 | 229.37 | 1,046,977 | +3.37(+1.49%) |
Jan 31, 2022 | 223.03 | 228.01 | 226.00 | 2,518,539 | +0.79(+0.35%) | |
Jan 28, 2022 | 218.16 | 225.23 | 217.92 | 225.21 | 1,325,612 | +6.27(+2.86%) |
Jan 27, 2022 | 221.26 | 223.74 | 218.20 | 218.94 | 1,097,985 | -0.66(-0.30%) |
Jan 26, 2022 | 223.14 | 227.25 | 218.37 | 219.60 | 1,684,529 | -2.71(-1.22%) |
Jan 25, 2022 | 221.16 | 224.87 | 218.37 | 222.31 | 1,506,010 | -2.38(-1.06%) |
Jan 24, 2022 | 220.22 | 224.87 | 214.88 | 224.69 | 1,995,714 | +4.17(+1.89%) |
Jan 21, 2022 | 225.37 | 226.37 | 220.29 | 220.52 | 2,205,640 | -5.39(-2.39%) |
Jan 20, 2022 | 231.28 | 233.12 | 225.62 | 225.91 | 1,470,940 | -4.90(-2.12%) |
Jan 19, 2022 | 235.51 | 235.51 | 230.65 | 230.81 | 1,258,518 | -3.00(-1.28%) |
Jan 18, 2022 | 238.90 | 238.90 | 231.37 | 233.81 | 1,632,889 | -5.49(-2.29%) |
Jan 14, 2022 | 239.30 | 0 | +2.63(+1.11%) | |||
Jan 13, 2022 | 225.30 | 239.64 | 225.29 | 236.67 | 3,781,137 | +11.33(+5.03%) |
Jan 12, 2022 | 223.10 | 227.59 | 217.10 | 225.34 | 7,518,557 | -16.18(-6.70%) |
Jan 11, 2022 | 235.40 | 243.71 | 235.00 | 241.52 | 1,518,860 | +6.21(+2.64%) |
Jan 10, 2022 | 232.75 | 235.55 | 230.54 | 235.31 | 1,753,961 | +2.71(+1.17%) |
Jan 07, 2022 | 235.55 | 236.90 | 231.62 | 232.60 | 1,394,961 | -4.70(-1.98%) |
Jan 06, 2022 | 240.30 | 242.45 | 236.85 | 237.30 | 1,036,938 | -1.97(-0.82%) |
Jan 05, 2022 | 241.73 | 249.00 | 239.18 | 239.27 | 1,167,556 | -2.46(-1.02%) |
Jan 04, 2022 | 245.13 | 245.45 | 239.00 | 241.73 | 1,283,397 | -2.41(-0.99%) |
Jan 03, 2022 | 240.15 | 247.50 | 238.07 | 244.14 | 1,642,168 | +4.22(+1.76%) |
Dec 31, 2021 | 239.76 | 243.71 | 239.50 | 239.92 | 1,532,687 | -0.08(-0.03%) |
Dec 30, 2021 | 245.19 | 247.00 | 237.05 | 240.00 | 4,421,558 | -18.31(-7.09%) |
Dec 29, 2021 | 235.00 | 265.54 | 234.13 | 258.31 | 6,844,383 | +22.32(+9.46%) |
Dec 28, 2021 | 233.34 | 236.96 | 233.02 | 235.99 | 775,015 | +1.80(+0.77%) |
Dec 27, 2021 | 235.23 | 236.70 | 232.36 | 234.19 | 1,745,058 | -1.22(-0.52%) |
Dec 23, 2021 | 232.95 | 236.21 | 232.04 | 235.41 | 1,003,270 | +0.93(+0.40%) |
Dec 22, 2021 | 236.26 | 236.48 | 231.29 | 234.48 | 783,283 | -0.17(-0.07%) |
Dec 21, 2021 | 235.05 | 237.60 | 230.05 | 234.65 | 1,030,199 | -1.07(-0.45%) |
Dec 20, 2021 | 239.75 | 240.00 | 234.25 | 235.72 | 1,127,342 | -1.71(-0.72%) |
Dec 17, 2021 | 233.00 | 239.90 | 232.58 | 237.43 | 2,267,426 | +1.91(+0.81%) |
Dec 16, 2021 | 237.29 | 243.43 | 234.86 | 235.52 | 1,252,286 | -0.36(-0.15%) |
Dec 15, 2021 | 230.20 | 236.37 | 228.94 | 235.88 | 1,262,063 | +5.12(+2.22%) |
Dec 14, 2021 | 233.93 | 236.63 | 230.17 | 230.76 | 1,232,531 | -3.74(-1.59%) |
Dec 13, 2021 | 231.68 | 235.80 | 230.18 | 234.50 | 1,226,546 | +1.88(+0.81%) |
Dec 10, 2021 | 232.80 | 233.59 | 229.52 | 232.62 | 998,894 | +0.19(+0.08%) |
Dec 09, 2021 | 232.86 | 236.88 | 230.81 | 232.43 | 1,365,186 | -2.29(-0.98%) |
Dec 08, 2021 | 227.18 | 235.22 | 225.90 | 234.72 | 1,419,069 | +7.89(+3.48%) |
Dec 07, 2021 | 225.17 | 228.80 | 223.65 | 226.83 | 941,302 | +2.72(+1.21%) |
Dec 06, 2021 | 223.20 | 226.22 | 222.15 | 224.11 | 1,101,788 | +0.19(+0.08%) |
Dec 03, 2021 | 227.69 | 229.04 | 221.72 | 223.92 | 1,427,674 | -4.60(-2.01%) |
Dec 02, 2021 | 228.55 | 229.47 | 224.46 | 228.52 | 1,276,533 | -0.98(-0.43%) |
Dec 01, 2021 | 236.98 | 239.58 | 229.23 | 229.50 | 1,672,696 | -6.24(-2.65%) |
Nov 30, 2021 | 236.50 | 239.77 | 230.00 | 235.74 | 3,294,266 | -0.37(-0.16%) |
Nov 29, 2021 | 245.36 | 245.50 | 235.18 | 236.11 | 2,229,113 | -6.79(-2.80%) |
Nov 26, 2021 | 250.78 | 250.78 | 242.02 | 242.90 | 1,300,389 | -7.23(-2.89%) |
Nov 24, 2021 | 253.18 | 253.18 | 247.66 | 250.13 | 1,579,981 | -4.02(-1.58%) |
Nov 23, 2021 | 252.07 | 254.45 | 249.52 | 254.15 | 799,072 | -3.82(-1.48%) |
Nov 22, 2021 | 257.97 | 258.89 | 250.67 | 257.97 | 1,290,264 | +0.78(+0.30%) |
Nov 19, 2021 | 257.71 | 260.16 | 254.57 | 257.19 | 898,789 | +0.40(+0.16%) |
Nov 18, 2021 | 259.98 | 257.13 | 253.18 | 256.79 | 976,005 | -1.59(-0.62%) |
Nov 17, 2021 | 254.56 | 261.41 | 252.02 | 258.38 | 1,496,585 | -3.17(-1.21%) |
Nov 16, 2021 | 268.27 | 268.72 | 260.86 | 261.55 | 1,158,702 | -10.27(-3.78%) |
Nov 15, 2021 | 273.82 | 276.50 | 270.70 | 271.82 | 755,825 | +1.39(+0.51%) |
Nov 12, 2021 | 270.67 | 272.55 | 267.52 | 270.43 | 844,973 | +3.86(+1.45%) |
Nov 11, 2021 | 266.62 | 267.61 | 264.00 | 266.57 | 635,546 | -0.36(-0.13%) |
Nov 10, 2021 | 270.03 | 266.05 | 266.93 | 708,848 | -0.25(-0.10%) | |
Nov 09, 2021 | 272.00 | 274.69 | 267.00 | 267.19 | 894,742 | -5.51(-2.02%) |
Nov 08, 2021 | 279.51 | 279.71 | 268.27 | 272.70 | 1,151,890 | -5.98(-2.15%) |
Nov 05, 2021 | 279.31 | 284.59 | 276.42 | 278.68 | 833,821 | -1.73(-0.62%) |
Nov 04, 2021 | 279.59 | 280.62 | 275.32 | 280.41 | 949,174 | +0.82(+0.29%) |
Nov 03, 2021 | 271.53 | 279.81 | 269.98 | 279.59 | 1,041,387 | +7.08(+2.60%) |
Nov 02, 2021 | 272.27 | 274.50 | 264.58 | 272.51 | 1,839,124 | +0.41(+0.15%) |
Nov 01, 2021 | 266.15 | 274.75 | 269.22 | 272.10 | 1,222,811 | +5.42(+2.03%) |
Oct 29, 2021 | 264.41 | 268.32 | 262.02 | 266.68 | 947,732 | +1.81(+0.68%) |
Oct 28, 2021 | 260.45 | 266.50 | 260.45 | 264.87 | 1,273,188 | +4.92(+1.89%) |
Oct 27, 2021 | 270.17 | 270.07 | 259.63 | 259.95 | 1,276,177 | -11.17(-4.12%) |
Oct 26, 2021 | 269.88 | 271.12 | 1,454,041 | +1.18(+0.44%) | ||
Oct 25, 2021 | 266.00 | 269.94 | 1,092,897 | +5.14(+1.94%) | ||
Oct 22, 2021 | 269.38 | 264.35 | 264.80 | 873,344 | -5.41(-2.00%) | |
Oct 21, 2021 | 266.30 | 271.94 | 266.29 | 270.21 | 1,374,211 | +3.64(+1.37%) |
Oct 20, 2021 | 270.11 | 277.87 | 264.78 | 266.57 | 2,153,120 | -1.56(-0.58%) |
Oct 19, 2021 | 270.00 | 271.66 | 266.30 | 268.13 | 1,801,401 | -1.61(-0.60%) |
Oct 18, 2021 | 279.42 | 279.50 | 269.19 | 269.74 | 1,491,507 | -11.45(-4.07%) |
Oct 15, 2021 | 285.34 | 286.00 | 278.57 | 281.19 | 1,299,757 | -4.07(-1.43%) |
Oct 14, 2021 | 286.00 | 287.93 | 282.65 | 285.26 | 705,338 | +1.61(+0.57%) |
Oct 13, 2021 | 284.90 | 285.30 | 280.50 | 283.65 | 521,417 | -1.14(-0.40%) |
Oct 12, 2021 | 285.48 | 288.59 | 283.79 | 284.79 | 616,161 | -0.80(-0.28%) |
Oct 11, 2021 | 284.65 | 288.77 | 283.45 | 285.59 | 620,624 | -0.24(-0.08%) |
Oct 08, 2021 | 287.44 | 288.99 | 284.00 | 285.83 | 629,562 | -1.94(-0.67%) |
Oct 07, 2021 | 285.52 | 290.76 | 284.58 | 287.77 | 879,949 | +4.22(+1.49%) |
Oct 06, 2021 | 280.12 | 285.57 | 279.12 | 283.55 | 978,647 | +3.11(+1.11%) |
Oct 05, 2021 | 278.34 | 282.26 | 278.34 | 280.44 | 1,010,617 | +2.06(+0.74%) |
Oct 04, 2021 | 281.44 | 284.56 | 277.50 | 278.38 | 924,923 | -5.56(-1.96%) |
Oct 01, 2021 | 281.35 | 285.41 | 279.24 | 283.94 | 925,888 | +0.95(+0.34%) |
Sep 30, 2021 | 286.23 | 287.80 | 283.36 | 282.99 | 793,942 | -2.57(-0.90%) |
Sep 29, 2021 | 285.76 | 289.33 | 284.63 | 285.56 | 700,695 | +0.85(+0.30%) |
Sep 28, 2021 | 290.82 | 291.54 | 284.25 | 284.71 | 785,374 | -1.92(-0.67%) |
Sep 27, 2021 | 290.55 | 291.00 | 286.16 | 286.63 | 703,459 | -5.08(-1.74%) |
Sep 24, 2021 | 289.86 | 293.47 | 289.00 | 291.71 | 817,514 | -1.49(-0.51%) |
Sep 23, 2021 | 293.69 | 299.83 | 292.10 | 293.20 | 959,506 | +3.87(+1.34%) |
Sep 22, 2021 | 289.44 | 292.17 | 285.40 | 289.33 | 1,420,131 | -6.21(-2.10%) |
Sep 21, 2021 | 300.97 | 304.21 | 292.73 | 295.54 | 738,080 | -2.95(-0.99%) |
Sep 20, 2021 | 297.94 | 301.58 | 296.31 | 298.49 | 931,985 | -1.70(-0.57%) |
Sep 17, 2021 | 300.85 | 300.85 | 296.56 | 300.19 | 1,680,045 | +0.50(+0.17%) |
Sep 16, 2021 | 300.79 | 302.93 | 296.77 | 299.69 | 751,837 | +0.50(+0.17%) |
Sep 15, 2021 | 298.99 | 302.42 | 296.36 | 299.19 | 1,125,803 | +3.25(+1.10%) |
Sep 14, 2021 | 301.68 | 301.98 | 294.34 | 295.94 | 1,039,020 | -6.00(-1.99%) |
Sep 13, 2021 | 301.87 | 306.46 | 300.00 | 301.94 | 797,533 | +2.13(+0.71%) |
Sep 10, 2021 | 299.97 | 302.47 | 295.25 | 299.81 | 1,381,316 | -0.34(-0.11%) |
Sep 09, 2021 | 322.00 | 322.49 | 295.22 | 300.15 | 3,549,413 | -21.40(-6.66%) |
Sep 08, 2021 | 330.22 | 330.22 | 318.07 | 321.55 | 1,142,376 | -5.69(-1.74%) |
Sep 07, 2021 | 331.31 | 332.87 | 325.22 | 327.24 | 967,291 | -6.36(-1.91%) |
Sep 03, 2021 | 336.80 | 337.80 | 333.06 | 333.60 | 549,554 | -1.97(-0.59%) |
Sep 02, 2021 | 338.67 | 338.69 | 327.80 | 335.57 | 1,221,697 | -2.67(-0.79%) |
Sep 01, 2021 | 340.78 | 341.29 | 336.44 | 338.24 | 791,504 | -0.67(-0.20%) |
Aug 31, 2021 | 344.62 | 345.61 | 337.90 | 338.91 | 984,414 | -5.51(-1.60%) |
Aug 30, 2021 | 342.92 | 345.77 | 340.75 | 344.42 | 557,111 | +1.23(+0.36%) |
Aug 27, 2021 | 341.81 | 347.74 | 338.52 | 343.19 | 614,933 | +0.95(+0.28%) |
Aug 26, 2021 | 343.28 | 347.13 | 342.02 | 342.24 | 716,888 | -0.51(-0.15%) |
Aug 25, 2021 | 347.24 | 347.69 | 341.50 | 342.75 | 790,982 | -6.65(-1.90%) |
Aug 24, 2021 | 346.75 | 350.45 | 345.89 | 349.40 | 628,645 | +2.97(+0.86%) |
Aug 23, 2021 | 342.33 | 349.63 | 341.16 | 346.43 | 809,981 | +4.69(+1.37%) |
Aug 20, 2021 | 339.72 | 345.74 | 337.08 | 341.74 | 794,166 | +3.12(+0.92%) |
Aug 19, 2021 | 341.88 | 347.79 | 337.68 | 338.62 | 954,703 | -3.25(-0.95%) |
Aug 18, 2021 | 349.43 | 351.86 | 341.31 | 341.87 | 668,671 | -7.92(-2.26%) |
Aug 17, 2021 | 340.90 | 350.00 | 340.76 | 349.79 | 1,139,391 | +6.29(+1.83%) |
Aug 16, 2021 | 341.92 | 344.00 | 337.20 | 343.50 | 836,747 | +1.25(+0.37%) |
Aug 13, 2021 | 340.34 | 345.08 | 339.02 | 342.25 | 744,573 | +1.57(+0.46%) |
Aug 12, 2021 | 335.87 | 341.00 | 334.61 | 340.68 | 806,367 | +1.63(+0.48%) |
Aug 11, 2021 | 337.39 | 342.00 | 336.39 | 339.05 | 784,096 | +1.78(+0.53%) |
Aug 10, 2021 | 339.09 | 340.74 | 334.68 | 337.27 | 801,172 | -2.93(-0.86%) |
Aug 09, 2021 | 339.99 | 347.34 | 338.00 | 340.20 | 1,047,007 | +0.20(+0.06%) |
Aug 06, 2021 | 335.75 | 342.16 | 333.00 | 340.00 | 822,250 | +3.42(+1.02%) |
Aug 05, 2021 | 336.83 | 340.50 | 334.42 | 336.58 | 714,924 | -1.23(-0.36%) |
Aug 04, 2021 | 336.92 | 342.86 | 335.03 | 337.81 | 1,216,599 | -0.19(-0.06%) |
Aug 03, 2021 | 331.81 | 338.36 | 325.09 | 338.00 | 1,326,539 | +6.30(+1.90%) |
Aug 02, 2021 | 327.04 | 336.08 | 326.26 | 331.70 | 962,665 | +4.97(+1.52%) |
Jul 30, 2021 | 326.36 | 331.45 | 325.40 | 326.73 | 942,841 | -2.44(-0.74%) |
Jul 29, 2021 | 334.99 | 336.92 | 329.00 | 329.17 | 660,171 | -5.01(-1.50%) |
Jul 28, 2021 | 333.75 | 336.95 | 329.81 | 334.18 | 713,707 | +0.22(+0.07%) |
Jul 27, 2021 | 332.07 | 334.50 | 326.50 | 333.96 | 929,138 | +2.03(+0.61%) |
Jul 26, 2021 | 324.41 | 334.99 | 322.51 | 331.93 | 1,269,566 | +6.53(+2.01%) |
Jul 23, 2021 | 322.10 | 328.15 | 319.85 | 325.40 | 1,015,969 | -0.96(-0.29%) |
Jul 22, 2021 | 320.04 | 330.64 | 319.23 | 326.36 | 1,485,620 | +3.40(+1.05%) |
Jul 21, 2021 | 321.41 | 324.52 | 318.29 | 322.96 | 1,132,297 | +0.47(+0.15%) |
Jul 20, 2021 | 324.70 | 327.51 | 317.25 | 322.49 | 1,384,590 | -1.67(-0.52%) |
Jul 19, 2021 | 322.60 | 326.97 | 320.11 | 324.16 | 1,036,310 | -0.46(-0.14%) |
Jul 16, 2021 | 323.97 | 331.11 | 323.00 | 324.62 | 1,535,229 | -3.54(-1.08%) |
Jul 15, 2021 | 341.85 | 343.04 | 323.71 | 328.16 | 3,030,991 | -23.90(-6.79%) |
Jul 14, 2021 | 351.33 | 358.77 | 349.68 | 352.06 | 1,237,183 | +0.14(+0.04%) |
Jul 13, 2021 | 349.09 | 357.24 | 347.50 | 351.92 | 974,283 | +2.88(+0.83%) |
Jul 12, 2021 | 357.03 | 357.99 | 348.60 | 349.04 | 1,188,341 | -9.12(-2.55%) |
Jul 09, 2021 | 371.86 | 372.12 | 351.01 | 358.16 | 2,720,137 | -10.89(-2.95%) |
Jul 08, 2021 | 350.07 | 370.06 | 350.07 | 369.05 | 2,344,739 | +13.72(+3.86%) |
Jul 07, 2021 | 344.95 | 355.82 | 344.39 | 355.33 | 1,377,646 | +10.44(+3.03%) |
Jul 06, 2021 | 347.60 | 347.71 | 340.27 | 344.89 | 1,041,302 | -3.83(-1.10%) |
Jul 02, 2021 | 349.54 | 350.07 | 343.85 | 348.72 | 811,846 | -0.20(-0.06%) |
Jul 01, 2021 | 346.00 | 350.38 | 345.46 | 348.92 | 997,971 | +2.65(+0.77%) |
Jun 30, 2021 | 345.00 | 349.50 | 342.75 | 346.27 | 1,066,994 | +0.55(+0.16%) |
Jun 29, 2021 | 338.87 | 346.71 | 336.72 | 345.72 | 1,427,557 | +5.45(+1.60%) |
Jun 28, 2021 | 343.00 | 343.46 | 333.28 | 340.27 | 1,942,514 | -7.66(-2.20%) |
Jun 25, 2021 | 348.67 | 353.57 | 345.13 | 347.93 | 2,251,619 | -1.23(-0.35%) |
Jun 24, 2021 | 349.96 | 358.37 | 346.35 | 349.16 | 4,647,032 | -22.74(-6.11%) |
Jun 23, 2021 | 376.01 | 376.01 | 364.30 | 371.90 | 1,777,500 | -2.44(-0.65%) |
Jun 22, 2021 | 379.95 | 381.00 | 369.49 | 374.34 | 1,769,731 | -6.57(-1.72%) |
Jun 21, 2021 | 388.86 | 390.99 | 379.11 | 380.91 | 1,897,944 | -7.53(-1.94%) |
Jun 18, 2021 | 386.54 | 391.00 | 381.65 | 388.44 | 2,873,627 | +4.92(+1.28%) |
Jun 17, 2021 | 391.31 | 396.89 | 380.17 | 383.52 | 1,832,911 | -7.79(-1.99%) |
Jun 16, 2021 | 394.30 | 403.01 | 388.52 | 391.31 | 1,570,071 | -4.77(-1.20%) |
Jun 15, 2021 | 403.50 | 410.40 | 393.91 | 396.08 | 1,904,863 | -10.06(-2.48%) |
Jun 14, 2021 | 396.24 | 409.88 | 395.43 | 406.14 | 2,102,087 | +9.50(+2.40%) |
Jun 11, 2021 | 423.33 | 427.50 | 395.33 | 396.64 | 4,221,561 | -18.07(-4.36%) |
Jun 10, 2021 | 406.94 | 426.82 | 404.25 | 414.71 | 4,752,749 | +7.77(+1.91%) |
Jun 09, 2021 | 395.00 | 414.80 | 390.84 | 406.94 | 6,196,191 | +11.57(+2.93%) |
Jun 08, 2021 | 389.10 | 399.07 | 373.00 | 395.37 | 12,208,361 | -0.48(-0.12%) |
Jun 07, 2021 | 295.35 | 468.55 | 286.00 | 395.85 | 17,942,084 | +109.71(+38.34%) |
Jun 04, 2021 | 274.17 | 291.71 | 273.37 | 286.14 | 2,956,170 | +13.59(+4.99%) |
Jun 03, 2021 | 271.49 | 272.87 | 266.43 | 272.55 | 1,314,547 | +3.20(+1.19%) |
Jun 02, 2021 | 269.27 | 271.86 | 267.78 | 269.35 | 1,184,151 | +2.20(+0.82%) |
Jun 01, 2021 | 272.35 | 272.35 | 264.12 | 267.15 | 1,339,752 | -0.33(-0.12%) |
May 28, 2021 | 269.00 | 271.99 | 266.00 | 267.48 | 957,022 | +0.11(+0.04%) |
May 27, 2021 | 269.10 | 269.10 | 266.00 | 267.37 | 1,792,914 | -0.47(-0.18%) |
May 26, 2021 | 273.30 | 274.35 | 266.23 | 267.84 | 1,777,542 | -5.61(-2.05%) |
May 25, 2021 | 279.96 | 280.27 | 272.96 | 273.45 | 946,200 | -5.41(-1.94%) |
May 24, 2021 | 285.60 | 287.27 | 277.96 | 278.86 | 838,198 | -4.33(-1.53%) |
May 21, 2021 | 288.24 | 289.91 | 282.78 | 283.19 | 940,406 | -3.38(-1.18%) |
May 20, 2021 | 281.00 | 290.36 | 280.01 | 286.57 | 1,094,251 | +4.82(+1.71%) |
May 19, 2021 | 277.47 | 281.90 | 276.06 | 281.75 | 723,093 | +0.74(+0.26%) |
May 18, 2021 | 282.49 | 283.50 | 278.82 | 281.01 | 725,930 | +0.61(+0.22%) |
May 17, 2021 | 281.17 | 284.57 | 279.30 | 280.40 | 944,386 | +0.19(+0.07%) |
May 14, 2021 | 281.47 | 282.08 | 276.03 | 280.21 | 990,999 | -1.50(-0.53%) |
May 13, 2021 | 274.26 | 283.16 | 274.26 | 281.71 | 1,039,585 | +7.69(+2.81%) |
May 12, 2021 | 277.17 | 280.69 | 273.07 | 274.02 | 929,742 | -4.37(-1.57%) |
May 11, 2021 | 274.36 | 281.53 | 273.50 | 278.39 | 951,210 | +2.78(+1.01%) |
May 10, 2021 | 274.86 | 278.73 | 273.73 | 275.61 | 895,181 | +1.57(+0.57%) |
May 07, 2021 | 270.66 | 279.20 | 270.66 | 274.04 | 936,142 | +1.93(+0.71%) |
May 06, 2021 | 268.67 | 273.03 | 268.50 | 272.11 | 929,579 | +0.54(+0.20%) |
May 05, 2021 | 271.00 | 273.32 | 269.47 | 271.57 | 785,480 | +0.55(+0.20%) |
May 04, 2021 | 273.70 | 273.70 | 269.94 | 271.02 | 951,447 | -4.29(-1.56%) |
May 03, 2021 | 267.87 | 275.55 | 267.73 | 275.31 | 979,433 | +7.98(+2.99%) |
Apr 30, 2021 | 264.38 | 269.71 | 264.02 | 267.33 | 894,400 | +2.00(+0.75%) |
Apr 29, 2021 | 268.42 | 269.12 | 264.40 | 265.33 | 530,400 | -2.27(-0.85%) |
Apr 28, 2021 | 268.25 | 270.86 | 265.81 | 267.60 | 691,753 | +0.21(+0.08%) |
Apr 27, 2021 | 269.07 | 270.68 | 265.88 | 267.39 | 749,714 | -2.07(-0.77%) |
Apr 26, 2021 | 264.45 | 270.49 | 261.22 | 269.46 | 1,115,714 | +6.83(+2.60%) |
Apr 23, 2021 | 260.33 | 263.94 | 258.29 | 262.63 | 911,400 | +2.28(+0.88%) |
Apr 22, 2021 | 260.00 | 264.52 | 257.03 | 260.35 | 2,411,173 | -9.50(-3.52%) |
Apr 21, 2021 | 272.63 | 273.39 | 266.50 | 269.85 | 1,052,020 | -3.35(-1.23%) |
Apr 20, 2021 | 269.01 | 274.81 | 268.21 | 273.20 | 841,196 | +4.15(+1.54%) |
Apr 19, 2021 | 269.55 | 270.77 | 265.44 | 269.05 | 881,606 | -1.26(-0.47%) |
Apr 16, 2021 | 270.61 | 273.83 | 269.79 | 270.31 | 1,014,800 | -0.13(-0.05%) |
Apr 15, 2021 | 265.71 | 272.00 | 265.71 | 270.44 | 986,466 | +4.65(+1.75%) |
Apr 14, 2021 | 267.44 | 270.38 | 264.63 | 265.79 | 697,418 | -0.40(-0.15%) |
Apr 13, 2021 | 264.91 | 266.97 | 262.42 | 266.19 | 823,301 | +3.39(+1.29%) |
Apr 12, 2021 | 267.31 | 268.27 | 262.55 | 262.80 | 753,595 | -5.37(-2.00%) |
Apr 09, 2021 | 265.73 | 268.59 | 263.50 | 268.17 | 874,100 | +2.44(+0.92%) |
Apr 08, 2021 | 272.20 | 272.20 | 265.37 | 265.73 | 800,789 | -2.29(-0.85%) |
Apr 07, 2021 | 272.00 | 272.00 | 267.18 | 268.02 | 851,409 | -3.74(-1.38%) |
Apr 06, 2021 | 276.17 | 276.50 | 271.30 | 271.76 | 1,006,540 | -6.12(-2.20%) |
Apr 05, 2021 | 279.24 | 279.92 | 276.63 | 277.88 | 744,852 | -0.83(-0.30%) |
Apr 01, 2021 | 280.00 | 281.88 | 278.00 | 278.71 | 996,300 | -1.04(-0.37%) |
Mar 31, 2021 | 276.32 | 280.83 | 274.39 | 279.75 | 1,135,902 | +3.74(+1.36%) |
Mar 30, 2021 | 273.79 | 279.45 | 273.07 | 276.01 | 882,170 | -0.07(-0.03%) |
Mar 29, 2021 | 275.75 | 278.60 | 273.14 | 276.08 | 794,743 | -0.55(-0.20%) |
Mar 26, 2021 | 272.21 | 277.11 | 271.03 | 276.63 | 665,400 | +2.66(+0.97%) |
Mar 25, 2021 | 267.47 | 280.00 | 264.36 | 273.97 | 1,685,318 | +8.28(+3.12%) |
Mar 24, 2021 | 267.04 | 270.74 | 265.66 | 265.69 | 951,791 | -1.52(-0.57%) |
Mar 23, 2021 | 272.73 | 273.10 | 266.00 | 267.21 | 887,681 | -5.13(-1.88%) |
Mar 22, 2021 | 267.34 | 273.86 | 266.00 | 272.34 | 1,169,186 | +5.27(+1.97%) |
Mar 19, 2021 | 261.43 | 269.35 | 261.12 | 267.07 | 2,117,900 | +4.80(+1.83%) |
Mar 18, 2021 | 262.01 | 267.03 | 261.52 | 262.27 | 885,235 | -1.88(-0.71%) |
Mar 17, 2021 | 258.50 | 267.29 | 257.22 | 264.15 | 1,092,667 | +4.23(+1.63%) |
Mar 16, 2021 | 261.81 | 265.99 | 258.07 | 259.92 | 1,420,534 | -0.21(-0.08%) |
Mar 15, 2021 | 268.02 | 271.43 | 250.42 | 260.13 | 2,829,914 | -6.00(-2.25%) |
Mar 12, 2021 | 266.66 | 267.49 | 261.72 | 266.13 | 1,034,300 | -1.31(-0.49%) |
Mar 11, 2021 | 263.06 | 268.00 | 260.55 | 267.44 | 1,596,288 | +4.83(+1.84%) |
Mar 10, 2021 | 267.92 | 269.52 | 262.60 | 262.61 | 1,732,296 | -3.88(-1.46%) |
Mar 09, 2021 | 272.59 | 278.24 | 266.39 | 266.49 | 1,767,827 | -3.52(-1.30%) |
Mar 08, 2021 | 270.70 | 278.87 | 267.48 | 270.01 | 1,163,775 | -0.70(-0.26%) |
Mar 05, 2021 | 264.94 | 273.33 | 262.44 | 270.71 | 1,062,400 | +7.14(+2.71%) |
Mar 04, 2021 | 266.57 | 270.30 | 262.48 | 263.57 | 1,290,243 | -3.03(-1.14%) |
Mar 03, 2021 | 267.80 | 269.28 | 263.80 | 266.60 | 1,036,734 | -3.25(-1.20%) |
Mar 02, 2021 | 273.00 | 275.64 | 269.50 | 269.85 | 1,258,219 | -3.39(-1.24%) |