Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 212.40 | 213.94 | 210.35 | 213.47 | 979,748 | -2.10(-0.98%) |
Feb 25, 2022 | 210.58 | 216.25 | 210.62 | 215.57 | 1,068,839 | +5.13(+2.44%) |
Feb 24, 2022 | 196.17 | 211.35 | 196.06 | 210.44 | 1,590,140 | +9.36(+4.65%) |
Feb 23, 2022 | 206.83 | 208.68 | 200.95 | 201.09 | 935,676 | -5.27(-2.55%) |
Feb 22, 2022 | 209.39 | 211.76 | 204.70 | 206.35 | 993,506 | -4.58(-2.17%) |
Feb 18, 2022 | 210.94 | 0 | +1.84(+0.88%) | |||
Feb 17, 2022 | 213.06 | 213.58 | 209.01 | 209.10 | 1,070,768 | -4.93(-2.30%) |
Feb 16, 2022 | 213.79 | 215.11 | 209.56 | 214.03 | 1,453,928 | -1.83(-0.85%) |
Feb 15, 2022 | 210.25 | 216.34 | 210.25 | 215.86 | 2,068,001 | +8.79(+4.25%) |
Feb 14, 2022 | 209.18 | 211.40 | 204.42 | 207.06 | 1,705,854 | -2.12(-1.01%) |
Feb 11, 2022 | 214.30 | 217.12 | 206.53 | 209.18 | 1,899,692 | -5.68(-2.64%) |
Feb 10, 2022 | 222.41 | 224.37 | 212.97 | 214.86 | 1,897,101 | -16.12(-6.98%) |
Feb 09, 2022 | 230.26 | 233.08 | 229.92 | 230.97 | 1,028,076 | +2.04(+0.89%) |
Feb 08, 2022 | 228.55 | 230.17 | 226.78 | 228.93 | 584,971 | -0.21(-0.09%) |
Feb 07, 2022 | 227.81 | 231.04 | 226.64 | 229.14 | 706,989 | +1.01(+0.44%) |
Feb 04, 2022 | 227.13 | 231.20 | 226.46 | 228.13 | 933,935 | -0.04(-0.02%) |
Feb 03, 2022 | 227.76 | 230.65 | 228.17 | 748,775 | -1.99(-0.86%) | |
Feb 02, 2022 | 225.18 | 230.58 | 225.02 | 230.16 | 1,055,470 | +5.68(+2.53%) |
Feb 01, 2022 | 224.47 | 225.29 | 220.91 | 224.48 | 892,331 | -0.14(-0.06%) |
Jan 31, 2022 | 219.76 | 225.01 | 224.62 | 911,518 | +4.67(+2.12%) | |
Jan 28, 2022 | 217.09 | 220.03 | 212.56 | 219.95 | 1,065,722 | +3.90(+1.81%) |
Jan 27, 2022 | 222.40 | 224.66 | 215.12 | 216.05 | 1,557,282 | -4.32(-1.96%) |
Jan 26, 2022 | 228.01 | 228.38 | 218.88 | 220.37 | 2,190,455 | -6.28(-2.77%) |
Jan 25, 2022 | 229.12 | 231.27 | 222.81 | 226.65 | 1,041,832 | -5.30(-2.28%) |
Jan 24, 2022 | 227.47 | 232.30 | 222.75 | 231.95 | 1,288,048 | +2.25(+0.98%) |
Jan 21, 2022 | 232.25 | 235.01 | 229.34 | 229.70 | 781,216 | -1.61(-0.70%) |
Jan 20, 2022 | 237.06 | 238.57 | 230.71 | 231.31 | 644,369 | -5.23(-2.21%) |
Jan 19, 2022 | 237.87 | 240.17 | 236.30 | 236.54 | 924,476 | -1.20(-0.50%) |
Jan 18, 2022 | 240.84 | 241.00 | 237.28 | 237.74 | 1,130,289 | -5.46(-2.25%) |
Jan 14, 2022 | 243.20 | 0 | +0.22(+0.09%) | |||
Jan 13, 2022 | 248.42 | 250.24 | 242.78 | 242.98 | 1,013,857 | -5.76(-2.32%) |
Jan 12, 2022 | 248.58 | 250.29 | 247.28 | 248.74 | 600,559 | +0.78(+0.31%) |
Jan 11, 2022 | 247.69 | 248.69 | 243.81 | 247.97 | 538,279 | +0.02(+0.01%) |
Jan 10, 2022 | 243.88 | 248.02 | 242.11 | 247.95 | 592,505 | +3.37(+1.38%) |
Jan 07, 2022 | 249.65 | 250.80 | 244.43 | 244.58 | 605,144 | -4.98(-1.99%) |
Jan 06, 2022 | 250.65 | 253.10 | 248.37 | 249.56 | 647,781 | -1.38(-0.55%) |
Jan 05, 2022 | 255.23 | 256.85 | 250.77 | 250.93 | 538,969 | -5.51(-2.15%) |
Jan 04, 2022 | 258.57 | 259.15 | 254.75 | 256.44 | 607,861 | -2.55(-0.98%) |
Jan 03, 2022 | 262.74 | 262.81 | 256.84 | 258.99 | 697,155 | -4.13(-1.57%) |
Dec 31, 2021 | 262.42 | 264.51 | 261.95 | 263.12 | 313,354 | +0.59(+0.23%) |
Dec 30, 2021 | 264.54 | 265.01 | 262.42 | 262.53 | 333,826 | -1.59(-0.60%) |
Dec 29, 2021 | 263.24 | 264.87 | 261.12 | 264.12 | 817,736 | +2.83(+1.08%) |
Dec 28, 2021 | 259.94 | 261.54 | 259.06 | 261.30 | 514,949 | +0.86(+0.33%) |
Dec 27, 2021 | 255.55 | 260.56 | 254.29 | 260.43 | 487,860 | +5.83(+2.29%) |
Dec 23, 2021 | 256.42 | 257.94 | 253.11 | 254.60 | 584,332 | -1.64(-0.64%) |
Dec 22, 2021 | 253.62 | 256.80 | 251.60 | 256.24 | 487,496 | +2.89(+1.14%) |
Dec 21, 2021 | 249.81 | 253.53 | 248.12 | 253.35 | 815,570 | +5.53(+2.23%) |
Dec 20, 2021 | 248.18 | 249.92 | 244.21 | 247.82 | 730,868 | -3.12(-1.24%) |
Dec 17, 2021 | 251.05 | 253.44 | 248.12 | 250.94 | 1,154,216 | -2.56(-1.01%) |
Dec 16, 2021 | 255.02 | 258.44 | 252.11 | 253.50 | 833,466 | -0.84(-0.33%) |
Dec 15, 2021 | 252.01 | 254.60 | 249.81 | 254.34 | 652,616 | +3.00(+1.19%) |
Dec 14, 2021 | 253.04 | 254.54 | 249.31 | 251.34 | 638,064 | -2.88(-1.13%) |
Dec 13, 2021 | 255.84 | 256.48 | 252.69 | 254.22 | 493,171 | -1.57(-0.61%) |
Dec 10, 2021 | 251.25 | 256.32 | 250.80 | 255.79 | 745,668 | +5.54(+2.21%) |
Dec 09, 2021 | 245.34 | 251.98 | 245.34 | 250.25 | 815,734 | +5.30(+2.16%) |
Dec 08, 2021 | 246.69 | 247.18 | 244.00 | 244.95 | 607,403 | -1.24(-0.50%) |
Dec 07, 2021 | 244.83 | 247.23 | 244.23 | 246.18 | 658,239 | +4.21(+1.74%) |
Dec 06, 2021 | 241.90 | 246.43 | 240.73 | 241.97 | 1,101,494 | +2.52(+1.05%) |
Dec 03, 2021 | 244.39 | 247.18 | 237.20 | 239.45 | 803,153 | -4.37(-1.79%) |
Dec 02, 2021 | 237.58 | 245.88 | 237.58 | 243.82 | 909,910 | +6.34(+2.67%) |
Dec 01, 2021 | 247.73 | 249.28 | 237.10 | 237.47 | 1,103,941 | -6.98(-2.86%) |
Nov 30, 2021 | 249.32 | 250.01 | 243.95 | 244.45 | 1,809,618 | -6.10(-2.44%) |
Nov 29, 2021 | 247.78 | 253.38 | 245.46 | 250.56 | 910,628 | +5.72(+2.33%) |
Nov 26, 2021 | 249.08 | 251.97 | 244.13 | 244.84 | 568,775 | -7.44(-2.95%) |
Nov 24, 2021 | 247.34 | 252.82 | 247.34 | 252.28 | 1,032,389 | +4.03(+1.63%) |
Nov 23, 2021 | 247.16 | 250.28 | 244.97 | 248.25 | 599,391 | +1.44(+0.58%) |
Nov 22, 2021 | 245.06 | 249.54 | 244.82 | 246.81 | 817,899 | +2.42(+0.99%) |
Nov 19, 2021 | 249.40 | 249.86 | 244.02 | 244.39 | 661,896 | -4.00(-1.61%) |
Nov 18, 2021 | 243.73 | 248.42 | 242.32 | 248.38 | 810,273 | +5.03(+2.07%) |
Nov 17, 2021 | 246.21 | 246.21 | 242.10 | 243.35 | 578,815 | -1.94(-0.79%) |
Nov 16, 2021 | 242.79 | 245.89 | 242.62 | 245.29 | 509,344 | +2.70(+1.11%) |
Nov 15, 2021 | 242.49 | 244.05 | 241.90 | 242.59 | 492,197 | -0.18(-0.08%) |
Nov 12, 2021 | 240.05 | 243.85 | 239.62 | 242.77 | 882,435 | +3.48(+1.45%) |
Nov 11, 2021 | 240.48 | 241.32 | 238.52 | 239.30 | 442,609 | +0.76(+0.32%) |
Nov 10, 2021 | 239.89 | 238.53 | 476,266 | -2.30(-0.95%) | ||
Nov 09, 2021 | 241.86 | 244.46 | 239.97 | 240.83 | 775,342 | +0.15(+0.06%) |
Nov 08, 2021 | 240.87 | 241.57 | 234.95 | 240.69 | 680,706 | +1.78(+0.74%) |
Nov 05, 2021 | 243.52 | 244.29 | 236.01 | 238.91 | 965,554 | -3.83(-1.58%) |
Nov 04, 2021 | 243.76 | 245.92 | 241.45 | 242.75 | 616,402 | -1.22(-0.50%) |
Nov 03, 2021 | 242.95 | 244.31 | 240.25 | 243.96 | 523,828 | +1.12(+0.46%) |
Nov 02, 2021 | 237.53 | 243.39 | 237.53 | 242.84 | 953,425 | +6.26(+2.64%) |
Nov 01, 2021 | 239.62 | 240.02 | 236.15 | 236.59 | 503,817 | -3.44(-1.43%) |
Oct 29, 2021 | 238.57 | 240.91 | 237.52 | 240.02 | 859,692 | +0.44(+0.19%) |
Oct 28, 2021 | 238.10 | 241.13 | 238.10 | 239.58 | 669,002 | -1.85(-0.77%) |
Oct 27, 2021 | 238.35 | 242.78 | 239.21 | 241.43 | 849,935 | +4.10(+1.73%) |
Oct 26, 2021 | 238.47 | 237.10 | 237.33 | 401,428 | -0.11(-0.05%) | |
Oct 25, 2021 | 240.42 | 241.01 | 237.16 | 237.44 | 550,803 | -3.50(-1.45%) |
Oct 22, 2021 | 240.12 | 241.73 | 239.73 | 240.93 | 295,735 | +1.19(+0.50%) |
Oct 21, 2021 | 238.86 | 241.14 | 238.32 | 239.74 | 489,003 | +1.80(+0.76%) |
Oct 20, 2021 | 237.52 | 238.56 | 236.33 | 237.94 | 455,181 | +1.26(+0.53%) |
Oct 19, 2021 | 235.53 | 237.93 | 235.16 | 236.68 | 460,384 | +1.99(+0.85%) |
Oct 18, 2021 | 230.76 | 234.86 | 230.15 | 234.69 | 699,224 | +3.13(+1.35%) |
Oct 15, 2021 | 238.40 | 239.84 | 231.13 | 231.56 | 913,893 | -5.10(-2.15%) |
Oct 14, 2021 | 235.20 | 237.84 | 234.25 | 236.66 | 687,385 | +3.68(+1.58%) |
Oct 13, 2021 | 231.65 | 233.10 | 231.39 | 232.98 | 695,548 | +1.91(+0.83%) |
Oct 12, 2021 | 228.04 | 231.68 | 227.15 | 231.07 | 623,936 | +3.53(+1.55%) |
Oct 11, 2021 | 228.25 | 229.36 | 227.30 | 227.54 | 360,421 | -1.06(-0.46%) |
Oct 08, 2021 | 229.31 | 229.77 | 227.85 | 228.60 | 421,681 | -0.09(-0.04%) |
Oct 07, 2021 | 227.22 | 230.97 | 226.88 | 228.69 | 585,386 | +2.98(+1.32%) |
Oct 06, 2021 | 222.97 | 225.78 | 220.73 | 225.70 | 796,493 | +1.44(+0.64%) |
Oct 05, 2021 | 224.32 | 226.64 | 222.50 | 224.26 | 669,415 | +0.77(+0.35%) |
Oct 04, 2021 | 224.86 | 225.90 | 222.00 | 223.49 | 609,104 | -2.74(-1.21%) |
Oct 01, 2021 | 225.69 | 227.57 | 222.46 | 226.23 | 583,528 | +1.92(+0.86%) |
Sep 30, 2021 | 228.56 | 229.94 | 224.31 | 224.31 | 655,280 | -3.23(-1.42%) |
Sep 29, 2021 | 226.32 | 228.98 | 226.04 | 227.54 | 610,206 | +1.92(+0.85%) |
Sep 28, 2021 | 229.29 | 229.29 | 225.26 | 225.62 | 742,219 | -5.01(-2.17%) |
Sep 27, 2021 | 232.44 | 232.64 | 230.10 | 230.63 | 486,241 | -1.84(-0.79%) |
Sep 24, 2021 | 231.37 | 233.53 | 230.87 | 232.47 | 659,135 | +0.54(+0.23%) |
Sep 23, 2021 | 231.81 | 234.69 | 231.75 | 231.93 | 461,125 | +1.02(+0.44%) |
Sep 22, 2021 | 229.27 | 232.65 | 228.66 | 230.91 | 929,457 | +3.50(+1.54%) |
Sep 21, 2021 | 227.69 | 228.54 | 225.28 | 227.41 | 760,613 | +1.24(+0.55%) |
Sep 20, 2021 | 226.43 | 227.84 | 224.22 | 226.18 | 695,670 | -3.06(-1.34%) |
Sep 17, 2021 | 232.38 | 234.06 | 228.41 | 229.24 | 1,510,767 | -4.73(-2.02%) |
Sep 16, 2021 | 236.38 | 236.53 | 232.92 | 233.97 | 474,524 | -1.59(-0.68%) |
Sep 15, 2021 | 232.54 | 236.27 | 231.15 | 235.56 | 1,160,557 | +3.05(+1.31%) |
Sep 14, 2021 | 233.70 | 233.78 | 230.64 | 232.51 | 831,873 | -0.22(-0.10%) |
Sep 13, 2021 | 234.90 | 235.42 | 231.51 | 232.73 | 877,852 | -0.90(-0.38%) |
Sep 10, 2021 | 236.36 | 236.36 | 233.44 | 233.63 | 648,856 | -1.27(-0.54%) |
Sep 09, 2021 | 237.55 | 237.75 | 234.62 | 234.90 | 1,004,756 | -2.35(-0.99%) |
Sep 08, 2021 | 235.91 | 237.63 | 235.54 | 237.25 | 419,154 | +1.51(+0.64%) |
Sep 07, 2021 | 235.02 | 236.57 | 234.16 | 235.74 | 687,464 | +0.02(+0.01%) |
Sep 03, 2021 | 236.35 | 237.23 | 235.46 | 235.72 | 579,963 | -1.14(-0.48%) |
Sep 02, 2021 | 235.31 | 236.94 | 233.83 | 236.85 | 574,455 | +2.47(+1.06%) |
Sep 01, 2021 | 235.10 | 235.11 | 233.43 | 234.38 | 644,207 | -0.73(-0.31%) |
Aug 31, 2021 | 235.76 | 235.76 | 233.37 | 235.11 | 1,113,218 | -0.33(-0.14%) |
Aug 30, 2021 | 233.94 | 235.65 | 233.76 | 235.44 | 396,790 | +1.69(+0.72%) |
Aug 27, 2021 | 234.97 | 235.43 | 233.02 | 233.75 | 777,743 | -0.23(-0.10%) |
Aug 26, 2021 | 232.71 | 234.42 | 231.46 | 233.98 | 500,188 | +1.66(+0.71%) |
Aug 25, 2021 | 230.95 | 233.54 | 230.43 | 232.33 | 908,032 | +2.13(+0.92%) |
Aug 24, 2021 | 230.09 | 231.30 | 229.30 | 230.20 | 607,626 | +0.09(+0.04%) |
Aug 23, 2021 | 231.73 | 232.19 | 229.59 | 230.11 | 725,405 | -0.93(-0.40%) |
Aug 20, 2021 | 228.41 | 231.07 | 227.60 | 231.05 | 1,255,859 | +2.49(+1.09%) |
Aug 19, 2021 | 223.18 | 230.05 | 223.15 | 228.55 | 908,049 | +3.37(+1.50%) |
Aug 18, 2021 | 225.33 | 226.87 | 224.13 | 225.19 | 674,861 | -0.48(-0.21%) |
Aug 17, 2021 | 225.18 | 226.09 | 224.51 | 225.67 | 600,854 | -0.47(-0.21%) |
Aug 16, 2021 | 223.88 | 226.26 | 223.12 | 226.14 | 601,364 | +1.80(+0.80%) |
Aug 13, 2021 | 222.75 | 224.41 | 222.22 | 224.34 | 640,443 | +2.40(+1.08%) |
Aug 12, 2021 | 218.72 | 221.97 | 218.29 | 221.94 | 885,351 | +3.26(+1.49%) |
Aug 11, 2021 | 222.07 | 222.07 | 218.32 | 218.68 | 578,601 | -2.47(-1.12%) |
Aug 10, 2021 | 219.75 | 221.84 | 219.75 | 221.15 | 629,283 | +1.49(+0.68%) |
Aug 09, 2021 | 220.00 | 222.59 | 219.38 | 219.66 | 747,435 | -0.34(-0.15%) |
Aug 06, 2021 | 216.87 | 223.24 | 215.86 | 220.00 | 1,301,000 | +6.02(+2.81%) |
Aug 05, 2021 | 214.65 | 215.47 | 212.59 | 213.98 | 631,146 | -0.48(-0.22%) |
Aug 04, 2021 | 216.61 | 216.61 | 213.74 | 214.46 | 706,842 | -2.14(-0.99%) |
Aug 03, 2021 | 215.94 | 216.90 | 214.67 | 216.60 | 434,881 | +1.02(+0.47%) |
Aug 02, 2021 | 216.47 | 217.97 | 215.37 | 215.58 | 591,079 | +0.01(+0.00%) |
Jul 30, 2021 | 214.93 | 216.10 | 214.93 | 215.57 | 681,553 | +0.13(+0.06%) |
Jul 29, 2021 | 215.63 | 216.41 | 214.84 | 215.43 | 547,170 | +2.21(+1.04%) |
Jul 28, 2021 | 213.62 | 214.15 | 212.37 | 213.22 | 572,882 | -0.16(-0.08%) |
Jul 27, 2021 | 213.14 | 214.27 | 211.38 | 213.38 | 522,792 | -0.98(-0.46%) |
Jul 26, 2021 | 213.08 | 214.52 | 212.50 | 214.36 | 468,557 | +0.93(+0.44%) |
Jul 23, 2021 | 213.27 | 214.00 | 211.69 | 213.43 | 471,401 | +1.52(+0.72%) |
Jul 22, 2021 | 210.50 | 211.94 | 209.43 | 211.91 | 435,612 | +0.67(+0.32%) |
Jul 21, 2021 | 211.24 | 211.49 | 209.52 | 211.24 | 504,718 | +0.81(+0.38%) |
Jul 20, 2021 | 209.69 | 211.35 | 208.98 | 210.43 | 755,792 | +1.91(+0.91%) |
Jul 19, 2021 | 209.12 | 210.53 | 207.26 | 208.52 | 601,142 | -3.26(-1.54%) |
Jul 16, 2021 | 214.22 | 215.29 | 211.60 | 211.78 | 605,824 | -2.54(-1.19%) |
Jul 15, 2021 | 214.28 | 215.60 | 213.24 | 214.33 | 457,851 | -0.27(-0.13%) |
Jul 14, 2021 | 215.15 | 216.26 | 214.19 | 214.59 | 498,487 | +0.68(+0.32%) |
Jul 13, 2021 | 215.43 | 215.83 | 213.41 | 213.91 | 408,257 | -0.99(-0.46%) |
Jul 12, 2021 | 216.21 | 216.62 | 214.45 | 214.90 | 443,945 | -1.24(-0.57%) |
Jul 09, 2021 | 215.63 | 216.42 | 213.31 | 216.15 | 532,934 | +2.13(+0.99%) |
Jul 08, 2021 | 212.30 | 215.86 | 212.28 | 214.02 | 729,425 | -2.06(-0.95%) |
Jul 07, 2021 | 214.95 | 216.40 | 212.96 | 216.08 | 477,070 | +1.39(+0.65%) |
Jul 06, 2021 | 213.85 | 215.05 | 211.78 | 214.69 | 784,159 | +1.91(+0.90%) |
Jul 02, 2021 | 211.41 | 213.87 | 210.69 | 212.78 | 668,047 | +2.20(+1.04%) |
Jul 01, 2021 | 209.48 | 211.25 | 209.19 | 210.58 | 490,245 | +1.82(+0.87%) |
Jun 30, 2021 | 208.76 | 209.73 | 207.95 | 208.76 | 596,142 | -0.15(-0.07%) |
Jun 29, 2021 | 207.24 | 209.12 | 207.17 | 208.91 | 535,746 | +1.83(+0.88%) |
Jun 28, 2021 | 208.04 | 208.12 | 206.50 | 207.09 | 554,944 | -0.49(-0.24%) |
Jun 25, 2021 | 206.60 | 208.06 | 206.57 | 207.58 | 1,146,092 | +1.02(+0.49%) |
Jun 24, 2021 | 206.98 | 207.09 | 205.13 | 206.56 | 561,270 | +1.19(+0.58%) |
Jun 23, 2021 | 205.40 | 206.49 | 204.12 | 205.36 | 626,068 | -0.61(-0.29%) |
Jun 22, 2021 | 204.71 | 206.78 | 203.14 | 205.97 | 1,458,854 | +2.54(+1.25%) |
Jun 21, 2021 | 200.75 | 204.71 | 199.57 | 203.43 | 775,179 | +4.12(+2.07%) |
Jun 18, 2021 | 202.09 | 202.67 | 199.00 | 199.31 | 1,073,702 | -3.71(-1.83%) |
Jun 17, 2021 | 201.67 | 205.68 | 201.56 | 203.01 | 1,004,473 | +1.14(+0.56%) |
Jun 16, 2021 | 203.46 | 203.46 | 200.38 | 201.88 | 837,836 | -1.19(-0.59%) |
Jun 15, 2021 | 204.09 | 204.22 | 202.47 | 203.07 | 429,740 | -0.44(-0.22%) |
Jun 14, 2021 | 203.35 | 204.38 | 201.63 | 203.51 | 419,206 | -0.19(-0.09%) |
Jun 11, 2021 | 205.05 | 205.05 | 201.70 | 203.71 | 488,956 | -0.26(-0.13%) |
Jun 10, 2021 | 200.91 | 204.14 | 200.90 | 203.97 | 434,858 | +3.32(+1.65%) |
Jun 09, 2021 | 201.67 | 202.27 | 200.39 | 200.65 | 534,910 | -1.24(-0.61%) |
Jun 08, 2021 | 200.79 | 202.93 | 199.39 | 201.88 | 739,887 | +2.61(+1.31%) |
Jun 07, 2021 | 201.55 | 202.28 | 198.76 | 199.27 | 615,940 | -2.17(-1.08%) |
Jun 04, 2021 | 202.20 | 203.13 | 200.36 | 201.44 | 573,372 | +0.10(+0.05%) |
Jun 03, 2021 | 198.50 | 202.05 | 197.82 | 201.35 | 1,317,444 | +2.17(+1.09%) |
Jun 02, 2021 | 200.24 | 202.12 | 198.02 | 199.18 | 730,736 | +2.35(+1.19%) |
Jun 01, 2021 | 197.86 | 198.18 | 194.96 | 196.83 | 571,221 | -0.16(-0.08%) |
May 28, 2021 | 196.31 | 197.69 | 195.81 | 196.99 | 721,414 | +1.65(+0.85%) |
May 27, 2021 | 194.76 | 196.72 | 194.72 | 195.34 | 979,450 | +0.89(+0.46%) |
May 26, 2021 | 194.22 | 195.92 | 194.11 | 194.45 | 543,986 | -1.14(-0.58%) |
May 25, 2021 | 194.75 | 197.14 | 194.17 | 195.59 | 765,045 | +0.97(+0.50%) |
May 24, 2021 | 194.94 | 196.14 | 193.95 | 194.62 | 548,096 | +0.69(+0.36%) |
May 21, 2021 | 195.46 | 196.26 | 193.26 | 193.93 | 625,486 | -0.99(-0.51%) |
May 20, 2021 | 191.54 | 195.73 | 190.56 | 194.92 | 675,346 | +4.24(+2.22%) |
May 19, 2021 | 188.96 | 190.96 | 188.14 | 190.68 | 538,049 | -0.44(-0.23%) |
May 18, 2021 | 193.13 | 193.56 | 191.11 | 191.12 | 420,398 | -1.40(-0.73%) |
May 17, 2021 | 192.47 | 194.15 | 191.48 | 192.52 | 404,018 | -1.18(-0.61%) |
May 14, 2021 | 190.97 | 194.72 | 189.63 | 193.70 | 542,434 | +4.16(+2.20%) |
May 13, 2021 | 187.56 | 190.35 | 186.07 | 189.54 | 877,737 | +3.07(+1.65%) |
May 12, 2021 | 190.79 | 192.50 | 186.33 | 186.47 | 1,030,148 | -7.07(-3.65%) |
May 11, 2021 | 190.37 | 193.86 | 190.32 | 193.54 | 1,018,298 | +1.25(+0.65%) |
May 10, 2021 | 191.84 | 194.95 | 191.14 | 192.29 | 1,108,659 | +1.28(+0.67%) |
May 07, 2021 | 181.59 | 191.32 | 181.56 | 191.00 | 1,501,817 | +10.59(+5.87%) |
May 06, 2021 | 177.92 | 180.81 | 177.07 | 180.41 | 857,143 | +2.18(+1.22%) |
May 05, 2021 | 179.26 | 179.95 | 177.38 | 178.23 | 791,121 | -0.77(-0.43%) |
May 04, 2021 | 180.42 | 181.16 | 178.48 | 179.00 | 604,944 | -2.11(-1.17%) |
May 03, 2021 | 181.13 | 181.37 | 179.55 | 181.11 | 768,253 | +0.44(+0.24%) |
Apr 30, 2021 | 180.81 | 181.50 | 179.39 | 180.67 | 760,099 | -0.89(-0.49%) |
Apr 29, 2021 | 181.55 | 182.35 | 181.22 | 181.56 | 472,668 | +0.60(+0.33%) |
Apr 28, 2021 | 182.28 | 183.24 | 180.51 | 180.96 | 547,069 | -1.10(-0.61%) |
Apr 27, 2021 | 181.71 | 183.11 | 181.12 | 182.06 | 672,449 | -0.43(-0.24%) |
Apr 26, 2021 | 182.24 | 182.61 | 180.56 | 182.49 | 550,525 | +0.21(+0.12%) |
Apr 23, 2021 | 181.24 | 183.11 | 179.69 | 182.28 | 563,326 | +2.45(+1.36%) |
Apr 22, 2021 | 178.39 | 180.85 | 177.52 | 179.84 | 534,782 | +0.91(+0.51%) |
Apr 21, 2021 | 178.27 | 179.71 | 177.72 | 178.92 | 710,640 | +1.16(+0.65%) |
Apr 20, 2021 | 178.53 | 179.25 | 177.18 | 177.76 | 618,428 | -2.29(-1.27%) |
Apr 19, 2021 | 181.45 | 181.45 | 179.58 | 180.06 | 596,435 | -0.90(-0.50%) |
Apr 16, 2021 | 181.82 | 181.82 | 180.22 | 180.96 | 627,215 | +0.41(+0.23%) |
Apr 15, 2021 | 179.85 | 181.97 | 179.40 | 180.54 | 604,524 | +0.79(+0.44%) |
Apr 14, 2021 | 181.16 | 181.16 | 178.28 | 179.76 | 722,376 | -1.09(-0.60%) |
Apr 13, 2021 | 179.59 | 181.18 | 178.18 | 180.85 | 728,386 | +0.67(+0.37%) |
Apr 12, 2021 | 181.90 | 182.94 | 179.52 | 180.18 | 804,245 | -3.14(-1.71%) |
Apr 09, 2021 | 183.08 | 183.52 | 181.78 | 183.32 | 629,612 | +0.58(+0.32%) |
Apr 08, 2021 | 182.52 | 183.06 | 180.83 | 182.74 | 623,783 | +0.51(+0.28%) |
Apr 07, 2021 | 181.69 | 183.95 | 180.86 | 182.23 | 643,451 | +1.18(+0.65%) |
Apr 06, 2021 | 182.11 | 182.68 | 180.20 | 181.05 | 661,126 | -2.53(-1.38%) |
Apr 05, 2021 | 182.18 | 185.03 | 181.11 | 183.59 | 813,417 | +2.86(+1.58%) |
Apr 01, 2021 | 180.70 | 181.78 | 179.42 | 180.73 | 606,474 | +0.30(+0.16%) |
Mar 31, 2021 | 179.81 | 181.78 | 179.05 | 180.43 | 709,612 | +1.38(+0.77%) |
Mar 30, 2021 | 180.72 | 181.29 | 178.36 | 179.05 | 516,655 | -2.18(-1.20%) |
Mar 29, 2021 | 180.41 | 182.90 | 179.01 | 181.23 | 1,644,514 | -0.69(-0.38%) |
Mar 26, 2021 | 177.63 | 182.04 | 177.03 | 181.92 | 638,992 | +5.29(+2.99%) |
Mar 25, 2021 | 174.29 | 176.88 | 173.52 | 176.63 | 683,853 | +2.93(+1.69%) |
Mar 24, 2021 | 175.79 | 177.76 | 173.61 | 173.70 | 564,806 | -2.72(-1.54%) |
Mar 23, 2021 | 178.41 | 179.81 | 175.31 | 176.43 | 945,431 | -1.76(-0.99%) |
Mar 22, 2021 | 175.80 | 179.11 | 175.56 | 178.19 | 1,055,760 | +2.39(+1.36%) |
Mar 19, 2021 | 174.42 | 177.04 | 172.78 | 175.80 | 1,361,989 | +1.74(+1.00%) |
Mar 18, 2021 | 171.99 | 175.23 | 171.57 | 174.06 | 613,033 | +0.07(+0.04%) |
Mar 17, 2021 | 175.59 | 175.82 | 173.41 | 173.99 | 846,393 | -1.09(-0.62%) |
Mar 16, 2021 | 174.12 | 175.14 | 172.50 | 175.09 | 504,279 | +0.61(+0.35%) |
Mar 15, 2021 | 172.55 | 174.55 | 171.09 | 174.48 | 538,855 | +2.63(+1.53%) |
Mar 12, 2021 | 171.36 | 171.88 | 169.28 | 171.85 | 520,907 | +1.24(+0.73%) |
Mar 11, 2021 | 170.41 | 172.53 | 169.84 | 170.62 | 557,503 | +0.74(+0.43%) |
Mar 10, 2021 | 169.46 | 171.27 | 168.20 | 169.88 | 864,080 | +0.70(+0.41%) |
Mar 09, 2021 | 171.65 | 172.43 | 168.92 | 169.18 | 729,993 | -2.08(-1.22%) |
Mar 08, 2021 | 170.81 | 174.82 | 170.12 | 171.26 | 591,309 | +0.32(+0.19%) |
Mar 05, 2021 | 169.24 | 171.66 | 167.43 | 170.94 | 702,443 | +3.78(+2.26%) |
Mar 04, 2021 | 170.91 | 171.18 | 166.09 | 167.16 | 983,228 | -3.27(-1.92%) |
Mar 03, 2021 | 171.58 | 172.20 | 169.65 | 170.42 | 608,414 | -1.44(-0.84%) |
Mar 02, 2021 | 174.04 | 174.55 | 171.82 | 171.87 | 991,085 | -2.49(-1.43%) |