Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 163.65 | 168.95 | 163.34 | 168.51 | 590,209 | +2.87(+1.73%) |
Feb 25, 2022 | 164.63 | 166.88 | 161.06 | 165.64 | 680,497 | +3.01(+1.85%) |
Feb 24, 2022 | 155.86 | 163.08 | 155.39 | 162.63 | 516,258 | +1.55(+0.96%) |
Feb 23, 2022 | 165.61 | 166.94 | 160.84 | 161.08 | 405,668 | -2.75(-1.68%) |
Feb 22, 2022 | 162.08 | 166.59 | 162.08 | 163.83 | 456,768 | +0.57(+0.35%) |
Feb 18, 2022 | 163.26 | 0 | -3.87(-2.32%) | |||
Feb 17, 2022 | 171.15 | 171.16 | 166.07 | 167.13 | 426,310 | -5.77(-3.34%) |
Feb 16, 2022 | 175.81 | 178.60 | 171.79 | 172.90 | 928,495 | -2.17(-1.24%) |
Feb 15, 2022 | 174.00 | 178.41 | 173.63 | 175.07 | 452,893 | +2.25(+1.30%) |
Feb 14, 2022 | 172.25 | 178.14 | 171.30 | 172.82 | 735,505 | +0.89(+0.52%) |
Feb 11, 2022 | 172.20 | 173.35 | 168.09 | 171.93 | 703,918 | +2.97(+1.76%) |
Feb 10, 2022 | 172.90 | 178.21 | 166.68 | 168.96 | 919,855 | +1.81(+1.08%) |
Feb 09, 2022 | 163.81 | 168.73 | 163.81 | 167.15 | 594,559 | +5.86(+3.63%) |
Feb 08, 2022 | 160.00 | 163.03 | 160.00 | 161.29 | 596,132 | +0.76(+0.47%) |
Feb 07, 2022 | 160.35 | 162.91 | 158.85 | 160.53 | 541,704 | +0.36(+0.22%) |
Feb 04, 2022 | 156.10 | 160.76 | 155.02 | 160.17 | 247,173 | +3.34(+2.13%) |
Feb 03, 2022 | 159.60 | 155.43 | 156.83 | 334,577 | -5.69(-3.50%) | |
Feb 02, 2022 | 163.87 | 164.96 | 161.45 | 162.52 | 239,060 | -2.76(-1.67%) |
Feb 01, 2022 | 162.10 | 166.47 | 160.38 | 165.28 | 664,097 | +4.30(+2.67%) |
Jan 31, 2022 | 154.68 | 161.10 | 160.98 | 386,284 | +4.96(+3.18%) | |
Jan 28, 2022 | 149.00 | 156.17 | 149.00 | 156.02 | 375,309 | +6.72(+4.50%) |
Jan 27, 2022 | 149.38 | 153.08 | 147.97 | 149.30 | 294,105 | +1.29(+0.87%) |
Jan 26, 2022 | 152.26 | 152.91 | 146.41 | 148.01 | 296,993 | -1.54(-1.03%) |
Jan 25, 2022 | 147.28 | 151.13 | 142.97 | 149.55 | 475,918 | +0.23(+0.15%) |
Jan 24, 2022 | 148.03 | 149.74 | 142.19 | 149.32 | 520,261 | -2.08(-1.37%) |
Jan 21, 2022 | 152.97 | 157.36 | 150.86 | 151.40 | 413,818 | -2.24(-1.46%) |
Jan 20, 2022 | 154.69 | 160.75 | 153.49 | 153.64 | 618,184 | -1.74(-1.12%) |
Jan 19, 2022 | 154.63 | 158.25 | 153.71 | 155.38 | 612,410 | +0.53(+0.34%) |
Jan 18, 2022 | 155.62 | 156.50 | 154.11 | 154.85 | 386,586 | -2.37(-1.51%) |
Jan 14, 2022 | 157.22 | 0 | +1.94(+1.25%) | |||
Jan 13, 2022 | 157.09 | 160.63 | 155.01 | 155.28 | 353,341 | -1.03(-0.66%) |
Jan 12, 2022 | 156.57 | 158.30 | 155.18 | 156.31 | 268,198 | -0.12(-0.08%) |
Jan 11, 2022 | 151.58 | 157.00 | 150.06 | 156.43 | 536,271 | +4.94(+3.26%) |
Jan 10, 2022 | 155.84 | 156.61 | 147.25 | 151.49 | 383,094 | -3.60(-2.32%) |
Jan 07, 2022 | 150.28 | 156.44 | 150.28 | 155.09 | 330,306 | +3.55(+2.34%) |
Jan 06, 2022 | 151.71 | 153.29 | 149.61 | 151.54 | 409,776 | +0.33(+0.22%) |
Jan 05, 2022 | 150.48 | 155.64 | 149.01 | 151.21 | 784,361 | +1.55(+1.04%) |
Jan 04, 2022 | 150.15 | 152.00 | 147.78 | 149.66 | 638,849 | +6.06(+4.22%) |
Jan 03, 2022 | 139.65 | 144.63 | 139.11 | 143.60 | 292,858 | +3.21(+2.29%) |
Dec 31, 2021 | 141.80 | 143.46 | 140.39 | 140.39 | 352,511 | -1.05(-0.74%) |
Dec 30, 2021 | 140.96 | 143.71 | 140.12 | 141.44 | 283,411 | +1.32(+0.94%) |
Dec 29, 2021 | 137.09 | 140.53 | 137.09 | 140.12 | 467,107 | +3.01(+2.20%) |
Dec 28, 2021 | 136.39 | 140.46 | 136.39 | 137.11 | 355,738 | +0.32(+0.23%) |
Dec 27, 2021 | 137.17 | 138.31 | 134.41 | 136.79 | 232,843 | -0.83(-0.60%) |
Dec 23, 2021 | 136.10 | 138.37 | 135.91 | 137.62 | 220,936 | +1.13(+0.83%) |
Dec 22, 2021 | 131.38 | 136.68 | 131.04 | 136.49 | 380,381 | +5.05(+3.84%) |
Dec 21, 2021 | 128.23 | 132.46 | 128.00 | 131.44 | 404,184 | +5.31(+4.21%) |
Dec 20, 2021 | 125.55 | 126.65 | 123.54 | 126.13 | 464,329 | -2.53(-1.97%) |
Dec 17, 2021 | 126.52 | 129.98 | 123.99 | 128.66 | 725,055 | +1.79(+1.41%) |
Dec 16, 2021 | 129.17 | 131.53 | 126.31 | 126.87 | 377,210 | -0.82(-0.64%) |
Dec 15, 2021 | 125.81 | 128.39 | 123.44 | 127.69 | 466,594 | +1.71(+1.36%) |
Dec 14, 2021 | 129.34 | 133.04 | 125.76 | 125.98 | 899,072 | -4.38(-3.36%) |
Dec 13, 2021 | 130.90 | 132.08 | 128.69 | 130.36 | 278,309 | -1.55(-1.18%) |
Dec 10, 2021 | 133.50 | 134.47 | 130.53 | 131.91 | 243,952 | -0.51(-0.39%) |
Dec 09, 2021 | 133.31 | 135.00 | 130.70 | 132.42 | 313,052 | -2.06(-1.53%) |
Dec 08, 2021 | 133.64 | 135.15 | 132.19 | 134.48 | 909,679 | +1.97(+1.49%) |
Dec 07, 2021 | 132.09 | 137.16 | 131.35 | 132.51 | 1,009,908 | +2.14(+1.64%) |
Dec 06, 2021 | 128.12 | 132.93 | 126.39 | 130.37 | 825,788 | +4.93(+3.93%) |
Dec 03, 2021 | 129.85 | 129.85 | 124.05 | 125.44 | 466,502 | -3.74(-2.90%) |
Dec 02, 2021 | 124.85 | 129.67 | 124.05 | 129.18 | 602,216 | +5.50(+4.45%) |
Dec 01, 2021 | 130.95 | 132.10 | 123.58 | 123.68 | 417,095 | -2.74(-2.17%) |
Nov 30, 2021 | 129.09 | 131.79 | 126.00 | 126.42 | 747,665 | -4.04(-3.10%) |
Nov 29, 2021 | 133.99 | 133.99 | 129.76 | 130.46 | 581,429 | -1.47(-1.11%) |
Nov 26, 2021 | 130.99 | 132.32 | 126.80 | 131.93 | 688,370 | -5.18(-3.78%) |
Nov 24, 2021 | 133.04 | 138.18 | 132.39 | 137.11 | 479,531 | +2.86(+2.13%) |
Nov 23, 2021 | 133.93 | 135.11 | 131.88 | 134.25 | 666,752 | +0.93(+0.70%) |
Nov 22, 2021 | 136.46 | 137.32 | 132.96 | 133.32 | 741,270 | -2.82(-2.07%) |
Nov 19, 2021 | 136.33 | 137.55 | 135.42 | 136.14 | 486,976 | -1.98(-1.43%) |
Nov 18, 2021 | 141.80 | 142.12 | 138.05 | 138.12 | 317,151 | -3.01(-2.13%) |
Nov 17, 2021 | 142.93 | 144.36 | 139.33 | 141.13 | 470,568 | -4.27(-2.94%) |
Nov 16, 2021 | 148.42 | 148.99 | 145.28 | 145.40 | 778,271 | -4.06(-2.72%) |
Nov 15, 2021 | 151.21 | 151.66 | 148.44 | 149.46 | 508,542 | -0.99(-0.66%) |
Nov 12, 2021 | 150.01 | 151.11 | 150.00 | 150.45 | 172,443 | +0.44(+0.29%) |
Nov 11, 2021 | 151.49 | 153.05 | 149.11 | 150.01 | 213,432 | -1.12(-0.74%) |
Nov 10, 2021 | 151.56 | 151.13 | 300,421 | -0.77(-0.51%) | ||
Nov 09, 2021 | 155.32 | 157.37 | 149.61 | 151.90 | 467,444 | -4.49(-2.87%) |
Nov 08, 2021 | 156.24 | 158.36 | 154.42 | 156.39 | 524,371 | +0.44(+0.28%) |
Nov 05, 2021 | 154.76 | 158.15 | 154.52 | 155.95 | 648,034 | +3.93(+2.59%) |
Nov 04, 2021 | 150.70 | 157.00 | 150.64 | 152.02 | 673,320 | +2.94(+1.97%) |
Nov 03, 2021 | 142.82 | 150.75 | 142.82 | 149.08 | 679,802 | +5.25(+3.65%) |
Nov 02, 2021 | 152.53 | 154.00 | 142.52 | 143.83 | 887,751 | -9.86(-6.42%) |
Nov 01, 2021 | 149.28 | 155.69 | 152.18 | 153.69 | 806,534 | +3.99(+2.67%) |
Oct 29, 2021 | 161.00 | 161.01 | 149.02 | 149.70 | 947,700 | -11.14(-6.93%) |
Oct 28, 2021 | 185.99 | 187.38 | 159.01 | 160.84 | 1,334,334 | -23.33(-12.67%) |
Oct 27, 2021 | 191.08 | 191.96 | 183.82 | 184.17 | 397,458 | -8.20(-4.26%) |
Oct 26, 2021 | 197.70 | 192.23 | 192.37 | 157,421 | -3.89(-1.98%) | |
Oct 25, 2021 | 195.62 | 197.44 | 194.36 | 196.26 | 175,200 | +1.54(+0.79%) |
Oct 22, 2021 | 193.01 | 195.74 | 192.49 | 194.72 | 175,113 | +1.35(+0.70%) |
Oct 21, 2021 | 191.74 | 193.91 | 191.29 | 193.37 | 137,167 | +0.72(+0.37%) |
Oct 20, 2021 | 194.44 | 194.44 | 191.63 | 192.65 | 268,906 | -1.75(-0.90%) |
Oct 19, 2021 | 192.88 | 194.99 | 191.21 | 194.40 | 294,246 | +3.46(+1.81%) |
Oct 18, 2021 | 192.58 | 193.36 | 190.78 | 190.94 | 332,224 | -1.98(-1.03%) |
Oct 15, 2021 | 192.19 | 195.23 | 191.70 | 192.92 | 232,461 | +2.51(+1.32%) |
Oct 14, 2021 | 186.45 | 190.72 | 185.95 | 190.41 | 308,351 | +5.73(+3.10%) |
Oct 13, 2021 | 183.01 | 184.88 | 181.04 | 184.68 | 393,812 | +6.50(+3.65%) |
Oct 12, 2021 | 175.67 | 179.40 | 175.36 | 178.18 | 141,571 | +2.03(+1.15%) |
Oct 11, 2021 | 180.77 | 182.80 | 175.44 | 176.15 | 215,330 | -4.56(-2.52%) |
Oct 08, 2021 | 182.58 | 183.31 | 180.01 | 180.71 | 123,203 | -1.53(-0.84%) |
Oct 07, 2021 | 180.43 | 183.14 | 179.71 | 182.24 | 144,387 | +3.72(+2.08%) |
Oct 06, 2021 | 177.66 | 179.28 | 175.56 | 178.52 | 305,764 | -2.02(-1.12%) |
Oct 05, 2021 | 181.26 | 181.68 | 177.20 | 180.54 | 381,695 | -0.36(-0.20%) |
Oct 04, 2021 | 181.88 | 183.65 | 177.47 | 180.90 | 366,384 | -1.39(-0.76%) |
Oct 01, 2021 | 177.58 | 183.13 | 177.55 | 182.29 | 476,182 | +6.15(+3.49%) |
Sep 30, 2021 | 176.41 | 178.60 | 173.40 | 176.14 | 481,638 | +1.01(+0.58%) |
Sep 29, 2021 | 178.72 | 179.36 | 172.39 | 175.13 | 375,535 | -4.31(-2.40%) |
Sep 28, 2021 | 179.20 | 182.02 | 177.97 | 179.44 | 560,763 | -0.32(-0.18%) |
Sep 27, 2021 | 172.77 | 180.61 | 172.20 | 179.76 | 513,004 | +8.50(+4.96%) |
Sep 24, 2021 | 172.29 | 174.22 | 170.66 | 171.26 | 276,434 | -1.74(-1.01%) |
Sep 23, 2021 | 169.65 | 174.46 | 168.99 | 173.00 | 232,653 | +5.16(+3.07%) |
Sep 22, 2021 | 165.00 | 168.54 | 164.70 | 167.84 | 291,797 | +3.61(+2.20%) |
Sep 21, 2021 | 167.54 | 167.84 | 163.87 | 164.23 | 229,421 | -1.74(-1.05%) |
Sep 20, 2021 | 165.00 | 166.53 | 164.17 | 165.97 | 331,958 | -2.91(-1.72%) |
Sep 17, 2021 | 170.04 | 170.66 | 168.01 | 168.88 | 659,603 | -2.15(-1.26%) |
Sep 16, 2021 | 171.87 | 172.36 | 169.18 | 171.03 | 236,179 | -0.54(-0.31%) |
Sep 15, 2021 | 170.00 | 172.62 | 169.06 | 171.57 | 279,071 | +0.44(+0.26%) |
Sep 14, 2021 | 176.50 | 176.50 | 171.09 | 171.13 | 278,529 | -4.09(-2.33%) |
Sep 13, 2021 | 172.48 | 175.31 | 171.40 | 175.22 | 184,509 | +4.40(+2.58%) |
Sep 10, 2021 | 174.93 | 174.93 | 170.77 | 170.82 | 238,368 | -2.96(-1.70%) |
Sep 09, 2021 | 175.51 | 176.99 | 173.70 | 173.78 | 203,131 | -2.06(-1.17%) |
Sep 08, 2021 | 173.09 | 176.65 | 170.82 | 175.84 | 286,388 | +3.09(+1.79%) |
Sep 07, 2021 | 175.00 | 176.19 | 171.86 | 172.75 | 373,898 | -2.99(-1.70%) |
Sep 03, 2021 | 177.61 | 179.20 | 175.26 | 175.74 | 331,703 | -2.36(-1.33%) |
Sep 02, 2021 | 182.67 | 182.67 | 178.00 | 178.10 | 326,040 | -4.63(-2.53%) |
Sep 01, 2021 | 183.94 | 183.94 | 180.79 | 182.73 | 205,968 | -0.84(-0.46%) |
Aug 31, 2021 | 182.42 | 185.28 | 181.79 | 183.57 | 299,943 | +0.59(+0.32%) |
Aug 30, 2021 | 184.53 | 184.53 | 180.75 | 182.98 | 215,629 | -1.20(-0.65%) |
Aug 27, 2021 | 183.79 | 186.96 | 181.68 | 184.18 | 299,379 | +4.18(+2.32%) |
Aug 26, 2021 | 181.86 | 183.37 | 179.74 | 180.00 | 308,405 | -2.54(-1.39%) |
Aug 25, 2021 | 179.96 | 183.00 | 179.30 | 182.54 | 178,735 | +2.93(+1.63%) |
Aug 24, 2021 | 179.71 | 180.69 | 178.07 | 179.61 | 227,711 | +1.56(+0.88%) |
Aug 23, 2021 | 176.24 | 178.40 | 175.04 | 178.05 | 260,880 | +3.40(+1.95%) |
Aug 20, 2021 | 169.45 | 174.70 | 169.45 | 174.65 | 287,872 | +4.97(+2.93%) |
Aug 19, 2021 | 168.06 | 171.08 | 167.69 | 169.68 | 285,446 | -1.13(-0.66%) |
Aug 18, 2021 | 171.72 | 173.44 | 170.44 | 170.81 | 257,365 | -2.14(-1.24%) |
Aug 17, 2021 | 173.91 | 174.88 | 171.43 | 172.95 | 236,676 | -2.36(-1.35%) |
Aug 16, 2021 | 174.48 | 175.43 | 172.78 | 175.31 | 134,591 | +0.03(+0.02%) |
Aug 13, 2021 | 175.28 | 176.09 | 173.60 | 175.28 | 157,518 | +0.27(+0.15%) |
Aug 12, 2021 | 174.54 | 175.89 | 173.67 | 175.01 | 423,228 | +0.47(+0.27%) |
Aug 11, 2021 | 176.01 | 176.16 | 173.31 | 174.54 | 336,738 | -1.42(-0.81%) |
Aug 10, 2021 | 176.84 | 178.24 | 175.21 | 175.96 | 364,377 | -0.40(-0.23%) |
Aug 09, 2021 | 177.34 | 178.04 | 174.37 | 176.36 | 308,609 | -1.90(-1.07%) |
Aug 06, 2021 | 180.75 | 181.01 | 177.40 | 178.26 | 510,644 | -1.04(-0.58%) |
Aug 05, 2021 | 178.02 | 183.37 | 177.56 | 179.30 | 400,834 | +1.00(+0.56%) |
Aug 04, 2021 | 179.36 | 181.43 | 176.96 | 178.30 | 290,819 | -3.97(-2.18%) |
Aug 03, 2021 | 184.32 | 185.08 | 178.49 | 182.27 | 387,660 | -2.11(-1.14%) |
Aug 02, 2021 | 190.13 | 192.04 | 184.24 | 184.38 | 313,209 | -5.35(-2.82%) |
Jul 30, 2021 | 192.05 | 194.80 | 188.85 | 189.73 | 371,766 | -4.88(-2.51%) |
Jul 29, 2021 | 204.93 | 208.38 | 193.31 | 194.61 | 589,195 | -8.24(-4.06%) |
Jul 28, 2021 | 203.50 | 204.28 | 200.34 | 202.85 | 270,680 | +0.16(+0.08%) |
Jul 27, 2021 | 198.73 | 203.50 | 198.73 | 202.69 | 312,642 | +1.78(+0.89%) |
Jul 26, 2021 | 200.87 | 202.68 | 200.19 | 200.91 | 187,680 | +0.04(+0.02%) |
Jul 23, 2021 | 198.00 | 201.92 | 197.40 | 200.87 | 180,899 | +4.04(+2.05%) |
Jul 22, 2021 | 195.99 | 197.46 | 193.78 | 196.83 | 165,742 | +0.41(+0.21%) |
Jul 21, 2021 | 193.04 | 197.17 | 192.23 | 196.42 | 227,936 | +5.13(+2.68%) |
Jul 20, 2021 | 184.56 | 193.80 | 183.77 | 191.29 | 407,050 | +7.71(+4.20%) |
Jul 19, 2021 | 189.25 | 189.97 | 182.65 | 183.58 | 432,120 | -9.32(-4.83%) |
Jul 16, 2021 | 195.95 | 196.23 | 192.19 | 192.90 | 250,098 | -0.06(-0.03%) |
Jul 15, 2021 | 192.73 | 194.18 | 191.48 | 192.96 | 194,180 | -1.70(-0.87%) |
Jul 14, 2021 | 193.92 | 196.14 | 193.53 | 194.66 | 153,764 | +2.61(+1.36%) |
Jul 13, 2021 | 196.26 | 197.07 | 191.73 | 192.05 | 292,269 | -4.93(-2.50%) |
Jul 12, 2021 | 194.67 | 197.37 | 193.17 | 196.98 | 216,685 | +1.03(+0.53%) |
Jul 09, 2021 | 194.83 | 196.80 | 193.70 | 195.95 | 164,026 | +4.08(+2.13%) |
Jul 08, 2021 | 194.07 | 195.09 | 190.92 | 191.87 | 304,891 | -5.85(-2.96%) |
Jul 07, 2021 | 197.29 | 198.92 | 193.93 | 197.72 | 260,472 | +0.36(+0.18%) |
Jul 06, 2021 | 200.00 | 200.41 | 194.86 | 197.36 | 298,062 | -2.49(-1.25%) |
Jul 02, 2021 | 198.87 | 199.92 | 197.28 | 199.85 | 243,537 | +1.59(+0.80%) |
Jul 01, 2021 | 194.99 | 198.53 | 194.67 | 198.26 | 386,530 | +4.36(+2.25%) |
Jun 30, 2021 | 192.50 | 194.76 | 191.50 | 193.90 | 389,863 | +1.81(+0.94%) |
Jun 29, 2021 | 194.13 | 194.33 | 190.55 | 192.09 | 389,881 | -0.74(-0.38%) |
Jun 28, 2021 | 197.34 | 197.99 | 190.63 | 192.83 | 823,828 | -4.76(-2.41%) |
Jun 25, 2021 | 198.76 | 200.40 | 194.71 | 197.59 | 1,257,587 | -0.85(-0.43%) |
Jun 24, 2021 | 199.45 | 199.94 | 197.94 | 198.44 | 292,155 | +0.47(+0.24%) |
Jun 23, 2021 | 197.57 | 200.93 | 197.57 | 197.97 | 291,918 | +0.12(+0.06%) |
Jun 22, 2021 | 200.14 | 200.71 | 197.10 | 197.85 | 294,258 | -2.74(-1.37%) |
Jun 21, 2021 | 196.72 | 200.71 | 195.47 | 200.59 | 378,767 | +4.75(+2.43%) |
Jun 18, 2021 | 196.26 | 198.40 | 195.68 | 195.84 | 390,902 | -3.52(-1.77%) |
Jun 17, 2021 | 199.34 | 200.99 | 196.74 | 199.36 | 253,205 | -0.56(-0.28%) |
Jun 16, 2021 | 200.46 | 201.90 | 198.35 | 199.92 | 268,724 | -1.01(-0.50%) |
Jun 15, 2021 | 201.07 | 202.16 | 200.05 | 200.93 | 163,037 | -0.92(-0.46%) |
Jun 14, 2021 | 205.81 | 206.90 | 201.33 | 201.85 | 276,079 | -3.82(-1.86%) |
Jun 11, 2021 | 202.24 | 205.79 | 201.31 | 205.67 | 166,974 | +3.85(+1.91%) |
Jun 10, 2021 | 202.54 | 202.59 | 197.79 | 201.82 | 224,494 | -0.03(-0.01%) |
Jun 09, 2021 | 202.61 | 204.73 | 201.66 | 201.85 | 185,885 | -0.78(-0.38%) |
Jun 08, 2021 | 199.99 | 203.40 | 199.99 | 202.63 | 233,136 | +1.43(+0.71%) |
Jun 07, 2021 | 204.16 | 204.69 | 200.94 | 201.20 | 281,649 | -2.81(-1.38%) |
Jun 04, 2021 | 204.72 | 205.93 | 202.60 | 204.01 | 355,541 | +2.14(+1.06%) |
Jun 03, 2021 | 200.70 | 203.71 | 197.63 | 201.87 | 591,811 | -0.80(-0.39%) |
Jun 02, 2021 | 204.15 | 205.34 | 202.46 | 202.67 | 736,616 | -1.34(-0.66%) |
Jun 01, 2021 | 197.78 | 204.25 | 196.08 | 204.01 | 526,881 | +8.10(+4.13%) |
May 28, 2021 | 194.11 | 196.11 | 191.50 | 195.91 | 532,103 | +3.41(+1.77%) |
May 27, 2021 | 193.42 | 195.15 | 192.10 | 192.50 | 219,533 | -0.22(-0.11%) |
May 26, 2021 | 193.52 | 194.94 | 192.00 | 192.72 | 284,847 | +0.35(+0.18%) |
May 25, 2021 | 193.98 | 194.69 | 190.71 | 192.37 | 296,509 | -1.01(-0.52%) |
May 24, 2021 | 193.59 | 194.99 | 192.46 | 193.38 | 341,696 | +1.96(+1.02%) |
May 21, 2021 | 191.49 | 193.55 | 190.69 | 191.42 | 275,089 | +1.77(+0.93%) |
May 20, 2021 | 188.68 | 190.06 | 185.72 | 189.65 | 375,415 | +1.76(+0.94%) |
May 19, 2021 | 186.55 | 187.92 | 184.04 | 187.89 | 306,510 | -1.91(-1.01%) |
May 18, 2021 | 188.68 | 191.79 | 186.58 | 189.80 | 335,788 | +1.93(+1.03%) |
May 17, 2021 | 189.68 | 191.25 | 185.81 | 187.87 | 369,913 | -3.76(-1.96%) |
May 14, 2021 | 190.14 | 192.47 | 189.96 | 191.63 | 479,374 | +3.64(+1.94%) |
May 13, 2021 | 188.70 | 191.45 | 184.50 | 187.99 | 369,765 | +0.23(+0.12%) |
May 12, 2021 | 190.50 | 191.93 | 187.57 | 187.76 | 409,799 | -3.88(-2.02%) |
May 11, 2021 | 192.44 | 195.85 | 188.32 | 191.64 | 497,526 | -4.68(-2.38%) |
May 10, 2021 | 196.81 | 199.09 | 195.05 | 196.32 | 401,092 | -0.08(-0.04%) |
May 07, 2021 | 199.15 | 199.97 | 195.00 | 196.40 | 549,551 | -2.26(-1.14%) |
May 06, 2021 | 200.60 | 200.79 | 193.63 | 198.66 | 383,386 | -1.83(-0.91%) |
May 05, 2021 | 204.44 | 206.74 | 199.98 | 200.49 | 360,749 | -3.78(-1.85%) |
May 04, 2021 | 202.73 | 205.49 | 198.77 | 204.27 | 438,984 | +0.75(+0.37%) |
May 03, 2021 | 206.84 | 208.37 | 203.51 | 203.52 | 467,896 | -1.69(-0.82%) |
Apr 30, 2021 | 210.28 | 210.33 | 203.62 | 205.21 | 674,400 | -7.02(-3.31%) |
Apr 29, 2021 | 218.00 | 219.09 | 208.00 | 212.23 | 785,659 | -14.50(-6.40%) |
Apr 28, 2021 | 226.95 | 229.89 | 225.82 | 226.73 | 441,531 | +0.90(+0.40%) |
Apr 27, 2021 | 227.67 | 228.55 | 225.00 | 225.83 | 251,488 | -2.30(-1.01%) |
Apr 26, 2021 | 227.45 | 229.90 | 227.18 | 228.13 | 192,569 | +0.90(+0.40%) |
Apr 23, 2021 | 225.85 | 229.00 | 224.87 | 227.23 | 240,500 | +2.50(+1.11%) |
Apr 22, 2021 | 223.41 | 227.64 | 223.07 | 224.73 | 164,675 | +0.66(+0.29%) |
Apr 21, 2021 | 221.10 | 227.58 | 218.95 | 224.07 | 287,951 | +3.57(+1.62%) |
Apr 20, 2021 | 224.86 | 226.61 | 218.35 | 220.50 | 310,449 | -5.84(-2.58%) |
Apr 19, 2021 | 227.93 | 230.14 | 224.32 | 226.34 | 222,941 | -2.68(-1.17%) |
Apr 16, 2021 | 229.66 | 230.00 | 227.86 | 229.02 | 331,600 | +1.01(+0.44%) |
Apr 15, 2021 | 229.32 | 232.07 | 226.79 | 228.01 | 310,253 | +2.01(+0.89%) |
Apr 14, 2021 | 221.55 | 228.81 | 221.55 | 226.00 | 543,613 | +5.03(+2.28%) |
Apr 13, 2021 | 221.02 | 223.89 | 217.67 | 220.97 | 413,267 | -1.94(-0.87%) |
Apr 12, 2021 | 224.46 | 224.93 | 221.00 | 222.91 | 531,323 | +3.60(+1.64%) |
Apr 09, 2021 | 216.56 | 220.04 | 215.24 | 219.31 | 126,900 | +2.30(+1.06%) |
Apr 08, 2021 | 216.90 | 217.79 | 213.06 | 217.01 | 634,596 | +1.75(+0.81%) |
Apr 07, 2021 | 218.16 | 220.92 | 214.43 | 215.26 | 228,580 | -3.67(-1.68%) |
Apr 06, 2021 | 213.46 | 219.89 | 213.20 | 218.93 | 281,894 | +3.76(+1.75%) |
Apr 05, 2021 | 215.79 | 219.74 | 212.80 | 215.17 | 289,873 | -1.27(-0.59%) |
Apr 01, 2021 | 211.97 | 217.12 | 211.97 | 216.44 | 282,100 | +7.22(+3.45%) |
Mar 31, 2021 | 213.16 | 213.91 | 208.57 | 209.22 | 404,268 | -3.71(-1.74%) |
Mar 30, 2021 | 215.18 | 217.82 | 212.14 | 212.93 | 220,908 | -2.94(-1.36%) |
Mar 29, 2021 | 208.47 | 218.63 | 207.22 | 215.87 | 346,427 | -3.82(-1.74%) |
Mar 26, 2021 | 215.90 | 220.66 | 214.21 | 219.69 | 402,500 | +6.72(+3.16%) |
Mar 25, 2021 | 207.79 | 214.46 | 204.38 | 212.97 | 275,824 | +3.19(+1.52%) |
Mar 24, 2021 | 209.14 | 215.58 | 208.51 | 209.78 | 311,527 | +3.32(+1.61%) |
Mar 23, 2021 | 212.02 | 213.06 | 205.87 | 206.46 | 355,571 | -7.04(-3.30%) |
Mar 22, 2021 | 214.06 | 216.45 | 212.38 | 213.50 | 203,742 | -1.75(-0.81%) |
Mar 19, 2021 | 217.35 | 220.34 | 214.41 | 215.25 | 441,700 | -4.41(-2.01%) |
Mar 18, 2021 | 226.73 | 229.20 | 218.25 | 219.66 | 424,771 | -8.78(-3.84%) |
Mar 17, 2021 | 221.79 | 229.40 | 219.26 | 228.44 | 337,619 | +7.11(+3.21%) |
Mar 16, 2021 | 226.70 | 226.73 | 218.84 | 221.33 | 227,197 | -4.69(-2.08%) |
Mar 15, 2021 | 223.02 | 226.72 | 221.87 | 226.02 | 263,458 | +4.94(+2.23%) |
Mar 12, 2021 | 218.59 | 221.90 | 217.33 | 221.08 | 284,800 | +2.76(+1.26%) |
Mar 11, 2021 | 215.55 | 220.62 | 215.25 | 218.32 | 349,968 | +5.35(+2.51%) |
Mar 10, 2021 | 214.54 | 216.95 | 209.52 | 212.97 | 314,743 | +0.24(+0.11%) |
Mar 09, 2021 | 217.06 | 221.54 | 212.65 | 212.73 | 402,838 | -3.60(-1.66%) |
Mar 08, 2021 | 217.57 | 224.31 | 215.12 | 216.33 | 466,423 | +2.36(+1.10%) |
Mar 05, 2021 | 212.44 | 214.99 | 201.16 | 213.97 | 791,800 | +4.48(+2.14%) |
Mar 04, 2021 | 215.08 | 216.40 | 205.40 | 209.49 | 720,355 | -5.90(-2.74%) |
Mar 03, 2021 | 214.67 | 218.69 | 212.98 | 215.39 | 661,835 | +0.37(+0.17%) |
Mar 02, 2021 | 214.03 | 217.01 | 210.44 | 215.02 | 385,501 | +1.01(+0.47%) |