Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 331.20 | 332.03 | 328.60 | 329.06 | 18,398,260 | -2.94(-0.88%) |
Dec 30, 2021 | 334.53 | 335.72 | 331.50 | 332.00 | 16,318,453 | -2.57(-0.77%) |
Dec 29, 2021 | 333.93 | 336.87 | 332.35 | 334.57 | 15,360,883 | +0.69(+0.21%) |
Dec 28, 2021 | 335.74 | 336.39 | 332.97 | 333.88 | 15,981,187 | -1.17(-0.35%) |
Dec 27, 2021 | 328.22 | 335.09 | 328.19 | 335.06 | 20,364,394 | +7.59(+2.32%) |
Dec 23, 2021 | 325.57 | 329.13 | 325.55 | 327.46 | 20,050,868 | +1.46(+0.45%) |
Dec 22, 2021 | 321.21 | 326.40 | 318.72 | 326.01 | 25,363,716 | +5.66(+1.77%) |
Dec 21, 2021 | 316.31 | 320.65 | 312.90 | 320.35 | 25,285,250 | +7.34(+2.35%) |
Dec 20, 2021 | 313.14 | 315.82 | 310.71 | 313.00 | 29,022,858 | -3.81(-1.20%) |
Dec 17, 2021 | 313.95 | 317.91 | 310.40 | 316.81 | 49,205,580 | -1.08(-0.34%) |
Dec 16, 2021 | 328.46 | 329.49 | 316.05 | 317.89 | 35,760,756 | -9.54(-2.91%) |
Dec 15, 2021 | 321.52 | 327.95 | 317.50 | 327.43 | 36,097,052 | +6.17(+1.92%) |
Dec 14, 2021 | 326.03 | 327.42 | 317.11 | 321.25 | 45,387,372 | -12.05(-3.62%) |
Dec 13, 2021 | 333.32 | 336.37 | 331.76 | 333.30 | 29,180,936 | +5.61(+1.71%) |
Dec 10, 2021 | 327.75 | 335.60 | 327.56 | 327.69 | 38,936,264 | +1.78(+0.55%) |
Dec 09, 2021 | 327.19 | 329.23 | 324.95 | 325.91 | 22,689,430 | -1.83(-0.56%) |
Dec 08, 2021 | 328.07 | 328.26 | 323.66 | 327.74 | 25,286,432 | +0.05(+0.01%) |
Dec 07, 2021 | 324.48 | 328.55 | 322.97 | 327.69 | 31,674,774 | +8.54(+2.68%) |
Dec 06, 2021 | 316.96 | 320.38 | 312.34 | 319.15 | 30,673,968 | +3.11(+0.98%) |
Dec 03, 2021 | 324.82 | 325.52 | 311.16 | 316.04 | 42,720,884 | -6.84(-2.12%) |
Dec 02, 2021 | 323.17 | 325.49 | 320.73 | 322.88 | 31,416,534 | -0.08(-0.02%) |
Dec 01, 2021 | 327.89 | 331.96 | 322.28 | 322.95 | 34,075,464 | -0.50(-0.15%) |
Nov 30, 2021 | 328.08 | 330.49 | 321.89 | 323.45 | 43,779,460 | -5.91(-1.79%) |
Nov 29, 2021 | 327.71 | 331.71 | 327.51 | 329.36 | 29,165,598 | +6.80(+2.11%) |
Nov 26, 2021 | 327.13 | 330.63 | 321.04 | 322.56 | 24,752,166 | -6.85(-2.08%) |
Nov 24, 2021 | 329.02 | 330.86 | 326.70 | 329.42 | 22,139,540 | -0.97(-0.30%) |
Nov 23, 2021 | 329.77 | 329.77 | 326.36 | 330.39 | 31,094,046 | -2.10(-0.63%) |
Nov 22, 2021 | 337.18 | 342.12 | 332.22 | 332.49 | 32,345,476 | -3.48(-1.03%) |
Nov 19, 2021 | 335.24 | 337.65 | 334.81 | 335.97 | 22,448,272 | +2.35(+0.70%) |
Nov 18, 2021 | 330.88 | 334.33 | 333.43 | 333.62 | 22,937,510 | +1.82(+0.55%) |
Nov 17, 2021 | 331.62 | 334.80 | 330.70 | 331.80 | 19,436,636 | +0.22(+0.07%) |
Nov 16, 2021 | 327.83 | 332.71 | 327.67 | 331.57 | 21,243,312 | +3.36(+1.02%) |
Nov 15, 2021 | 329.65 | 329.97 | 326.23 | 328.21 | 17,106,362 | -0.63(-0.19%) |
Nov 12, 2021 | 326.12 | 329.35 | 325.99 | 328.85 | 24,401,538 | +4.19(+1.29%) |
Nov 11, 2021 | 323.51 | 325.97 | 323.29 | 324.66 | 17,237,474 | -0.31(-0.10%) |
Nov 10, 2021 | 326.75 | 324.97 | 26,074,752 | -3.95(-1.20%) | ||
Nov 09, 2021 | 329.23 | 330.80 | 326.71 | 328.92 | 21,796,902 | -0.19(-0.06%) |
Nov 08, 2021 | 329.42 | 329.76 | 326.62 | 329.11 | 21,383,126 | +0.91(+0.28%) |
Nov 05, 2021 | 330.60 | 330.87 | 326.61 | 328.20 | 23,110,646 | -0.41(-0.12%) |
Nov 04, 2021 | 325.11 | 328.67 | 321.81 | 328.62 | 24,562,184 | +2.42(+0.74%) |
Nov 03, 2021 | 326.10 | 327.05 | 322.92 | 326.19 | 22,005,234 | +0.85(+0.26%) |
Nov 02, 2021 | 322.59 | 325.66 | 322.29 | 325.34 | 27,110,724 | +4.99(+1.56%) |
Nov 01, 2021 | 323.61 | 320.33 | 318.74 | 320.36 | 27,754,208 | -3.51(-1.08%) |
Oct 29, 2021 | 316.55 | 324.11 | 323.87 | 35,598,088 | +7.13(+2.25%) | |
Oct 28, 2021 | 316.75 | 317.28 | 316.74 | 26,917,766 | +1.12(+0.36%) | |
Oct 27, 2021 | 308.61 | 318.48 | 308.61 | 315.62 | 53,826,172 | +12.75(+4.21%) |
Oct 26, 2021 | 303.73 | 302.86 | 28,682,570 | +1.80(+0.60%) | ||
Oct 25, 2021 | 302.13 | 301.06 | 17,965,472 | -0.87(-0.29%) | ||
Oct 22, 2021 | 303.14 | 300.61 | 301.93 | 17,867,152 | -1.56(-0.51%) | |
Oct 21, 2021 | 299.99 | 303.75 | 299.20 | 303.50 | 17,311,434 | +3.27(+1.09%) |
Oct 20, 2021 | 301.98 | 302.46 | 298.95 | 300.22 | 16,926,440 | -0.80(-0.27%) |
Oct 19, 2021 | 301.14 | 302.07 | 300.04 | 301.02 | 18,090,796 | +0.96(+0.32%) |
Oct 18, 2021 | 296.47 | 301.01 | 295.62 | 300.07 | 23,269,812 | +2.97(+1.00%) |
Oct 15, 2021 | 295.27 | 297.33 | 293.49 | 297.10 | 26,069,846 | +1.43(+0.48%) |
Oct 14, 2021 | 292.22 | 296.18 | 290.87 | 295.67 | 27,901,390 | +6.29(+2.17%) |
Oct 13, 2021 | 288.02 | 290.33 | 286.63 | 289.38 | 23,979,980 | +3.35(+1.17%) |
Oct 12, 2021 | 288.44 | 288.53 | 285.52 | 286.03 | 18,394,302 | -1.32(-0.46%) |
Oct 11, 2021 | 286.07 | 291.00 | 285.90 | 287.35 | 19,756,536 | -0.61(-0.21%) |
Oct 08, 2021 | 289.30 | 289.71 | 286.89 | 287.96 | 18,109,162 | +0.00(+0.00%) |
Oct 07, 2021 | 288.27 | 289.71 | 287.05 | 287.96 | 20,912,894 | +1.70(+0.59%) |
Oct 06, 2021 | 279.10 | 286.77 | 278.84 | 286.26 | 28,656,248 | +4.25(+1.51%) |
Oct 05, 2021 | 277.41 | 283.61 | 277.41 | 282.01 | 25,567,490 | +5.44(+1.97%) |
Oct 04, 2021 | 280.68 | 281.02 | 273.71 | 276.57 | 32,083,814 | -5.77(-2.04%) |
Oct 01, 2021 | 275.52 | 283.20 | 274.71 | 282.34 | 30,806,378 | +7.18(+2.61%) |
Sep 30, 2021 | 279.03 | 281.10 | 275.04 | 275.16 | 33,168,810 | -2.20(-0.79%) |
Sep 29, 2021 | 278.44 | 280.07 | 276.39 | 277.36 | 26,955,948 | +0.47(+0.17%) |
Sep 28, 2021 | 283.03 | 283.98 | 276.14 | 276.89 | 44,192,912 | -10.40(-3.62%) |
Sep 27, 2021 | 289.22 | 289.54 | 286.10 | 287.29 | 24,127,468 | -5.06(-1.73%) |
Sep 24, 2021 | 291.26 | 292.76 | 289.99 | 292.35 | 15,358,149 | -0.20(-0.07%) |
Sep 23, 2021 | 291.86 | 293.87 | 290.58 | 292.56 | 19,045,856 | +0.96(+0.33%) |
Sep 22, 2021 | 289.79 | 293.20 | 287.63 | 291.60 | 27,257,176 | +3.69(+1.28%) |
Sep 21, 2021 | 288.78 | 290.58 | 287.20 | 287.91 | 22,889,072 | +0.49(+0.17%) |
Sep 20, 2021 | 289.40 | 291.44 | 282.75 | 287.42 | 39,171,616 | -5.44(-1.86%) |
Sep 17, 2021 | 297.06 | 297.38 | 292.53 | 292.86 | 42,362,684 | -5.24(-1.76%) |
Sep 16, 2021 | 296.66 | 298.13 | 293.73 | 298.11 | 20,005,672 | +0.41(+0.14%) |
Sep 15, 2021 | 296.17 | 298.18 | 294.76 | 297.69 | 29,027,616 | +4.91(+1.68%) |
Sep 14, 2021 | 292.56 | 294.35 | 291.13 | 292.78 | 22,327,796 | +2.73(+0.94%) |
Sep 13, 2021 | 290.60 | 291.56 | 287.21 | 290.05 | 24,217,446 | +1.25(+0.43%) |
Sep 10, 2021 | 291.44 | 292.91 | 288.48 | 288.80 | 20,153,888 | -1.50(-0.52%) |
Sep 09, 2021 | 293.79 | 295.08 | 290.06 | 290.30 | 20,393,878 | -2.91(-0.99%) |
Sep 08, 2021 | 292.77 | 293.58 | 290.51 | 293.21 | 15,405,125 | +0.05(+0.02%) |
Sep 07, 2021 | 293.97 | 294.05 | 291.23 | 293.16 | 17,593,244 | -0.94(-0.32%) |
Sep 03, 2021 | 293.95 | 295.53 | 293.24 | 294.10 | 15,104,915 | -0.01(-0.00%) |
Sep 02, 2021 | 295.14 | 296.27 | 293.16 | 294.11 | 16,679,021 | -0.66(-0.23%) |
Sep 01, 2021 | 295.78 | 298.06 | 294.44 | 294.77 | 19,429,084 | -0.05(-0.02%) |
Aug 31, 2021 | 297.30 | 297.38 | 294.45 | 294.82 | 26,910,516 | -1.67(-0.56%) |
Aug 30, 2021 | 294.07 | 297.11 | 294.02 | 296.49 | 16,801,954 | +3.78(+1.29%) |
Aug 27, 2021 | 292.00 | 293.84 | 289.89 | 292.71 | 23,147,046 | +0.62(+0.21%) |
Aug 26, 2021 | 293.95 | 295.36 | 291.96 | 292.10 | 18,062,236 | -2.85(-0.97%) |
Aug 25, 2021 | 297.19 | 297.47 | 293.40 | 294.95 | 20,712,212 | -0.59(-0.20%) |
Aug 24, 2021 | 297.89 | 298.50 | 294.94 | 295.55 | 18,597,918 | -1.91(-0.64%) |
Aug 23, 2021 | 296.15 | 298.26 | 294.79 | 297.46 | 23,365,484 | +0.21(+0.07%) |
Aug 20, 2021 | 292.71 | 298.69 | 291.09 | 297.25 | 41,794,916 | +7.41(+2.56%) |
Aug 19, 2021 | 281.94 | 290.52 | 281.89 | 289.83 | 30,556,962 | +5.90(+2.08%) |
Aug 18, 2021 | 285.21 | 287.93 | 283.49 | 283.93 | 22,331,982 | -1.75(-0.61%) |
Aug 17, 2021 | 285.01 | 286.02 | 283.73 | 285.68 | 20,575,004 | -1.54(-0.54%) |
Aug 16, 2021 | 285.79 | 287.37 | 282.70 | 287.22 | 23,096,698 | +1.76(+0.62%) |
Aug 13, 2021 | 282.17 | 285.51 | 282.04 | 285.46 | 18,721,896 | +2.96(+1.05%) |
Aug 12, 2021 | 279.39 | 282.65 | 279.11 | 282.50 | 14,945,877 | +2.79(+1.00%) |
Aug 11, 2021 | 279.96 | 281.37 | 278.64 | 279.71 | 14,315,964 | +0.50(+0.18%) |
Aug 10, 2021 | 281.51 | 281.95 | 278.01 | 279.21 | 19,088,512 | -1.84(-0.66%) |
Aug 09, 2021 | 282.44 | 284.19 | 280.55 | 281.05 | 16,530,465 | -1.10(-0.39%) |
Aug 06, 2021 | 281.23 | 282.19 | 280.36 | 282.15 | 17,021,150 | -0.06(-0.02%) |
Aug 05, 2021 | 279.64 | 282.32 | 278.88 | 282.21 | 14,256,910 | +2.98(+1.07%) |
Aug 04, 2021 | 279.00 | 280.33 | 277.46 | 279.23 | 16,606,189 | -0.64(-0.23%) |
Aug 03, 2021 | 278.22 | 279.98 | 276.83 | 279.87 | 18,332,858 | +2.23(+0.80%) |
Aug 02, 2021 | 279.13 | 279.54 | 276.58 | 277.64 | 16,685,314 | -0.08(-0.03%) |
Jul 30, 2021 | 277.97 | 279.42 | 276.74 | 277.72 | 21,487,298 | -1.53(-0.55%) |
Jul 29, 2021 | 279.01 | 281.33 | 278.86 | 279.25 | 18,619,728 | +0.25(+0.09%) |
Jul 28, 2021 | 281.70 | 282.82 | 276.67 | 279.00 | 34,430,648 | -0.31(-0.11%) |
Jul 27, 2021 | 282.12 | 282.27 | 275.81 | 279.31 | 34,348,400 | -2.45(-0.87%) |
Jul 26, 2021 | 281.70 | 282.38 | 279.41 | 281.75 | 23,763,550 | -0.60(-0.21%) |
Jul 23, 2021 | 280.12 | 282.66 | 279.27 | 282.36 | 23,357,666 | +3.44(+1.23%) |
Jul 22, 2021 | 276.68 | 279.19 | 276.27 | 278.92 | 23,976,448 | +4.62(+1.68%) |
Jul 21, 2021 | 271.86 | 274.41 | 270.29 | 274.30 | 25,208,654 | +2.03(+0.74%) |
Jul 20, 2021 | 271.01 | 273.88 | 269.29 | 272.27 | 26,934,384 | +2.25(+0.83%) |
Jul 19, 2021 | 271.61 | 273.29 | 267.52 | 270.02 | 33,782,940 | -3.65(-1.33%) |
Jul 16, 2021 | 274.95 | 276.93 | 272.41 | 273.66 | 26,865,060 | -0.27(-0.10%) |
Jul 15, 2021 | 274.88 | 275.38 | 272.77 | 273.94 | 23,187,618 | -1.44(-0.52%) |
Jul 14, 2021 | 275.22 | 276.50 | 273.47 | 275.38 | 23,709,502 | +1.49(+0.54%) |
Jul 13, 2021 | 270.51 | 275.71 | 270.39 | 273.89 | 26,792,782 | +3.57(+1.32%) |
Jul 12, 2021 | 272.11 | 272.71 | 269.60 | 270.32 | 19,418,586 | -0.60(-0.22%) |
Jul 09, 2021 | 268.76 | 271.03 | 268.37 | 270.92 | 24,538,098 | +0.51(+0.19%) |
Jul 08, 2021 | 269.91 | 271.69 | 267.93 | 270.42 | 25,250,280 | -2.45(-0.90%) |
Jul 07, 2021 | 272.35 | 273.61 | 270.15 | 272.86 | 23,843,098 | +2.21(+0.82%) |
Jul 06, 2021 | 271.01 | 272.32 | 267.38 | 270.65 | 32,367,048 | +0.00(+0.00%) |
Jul 02, 2021 | 265.93 | 270.98 | 265.62 | 270.65 | 27,160,150 | +5.91(+2.23%) |
Jul 01, 2021 | 262.81 | 264.98 | 262.80 | 264.75 | 17,156,684 | +0.68(+0.26%) |
Jun 30, 2021 | 263.86 | 264.51 | 262.80 | 264.06 | 22,214,642 | -0.49(-0.18%) |
Jun 29, 2021 | 262.07 | 264.79 | 261.22 | 264.55 | 20,445,666 | +2.61(+1.00%) |
Jun 28, 2021 | 259.46 | 262.11 | 259.20 | 261.94 | 20,092,972 | +3.61(+1.40%) |
Jun 25, 2021 | 259.51 | 260.50 | 258.08 | 258.33 | 26,274,464 | -1.63(-0.63%) |
Jun 24, 2021 | 259.44 | 261.09 | 258.77 | 259.96 | 22,024,928 | +1.38(+0.53%) |
Jun 23, 2021 | 259.28 | 260.10 | 257.75 | 258.58 | 20,021,278 | -0.23(-0.09%) |
Jun 22, 2021 | 256.09 | 259.08 | 255.87 | 258.81 | 25,327,508 | +2.81(+1.10%) |
Jun 21, 2021 | 253.26 | 256.87 | 251.41 | 256.00 | 27,374,190 | +3.12(+1.23%) |
Jun 18, 2021 | 253.08 | 255.68 | 252.22 | 252.88 | 38,165,556 | -1.43(-0.56%) |
Jun 17, 2021 | 249.61 | 255.14 | 249.55 | 254.31 | 28,273,950 | +3.38(+1.35%) |
Jun 16, 2021 | 252.85 | 254.00 | 248.00 | 250.93 | 27,909,592 | -0.91(-0.36%) |
Jun 15, 2021 | 253.21 | 253.43 | 251.18 | 251.84 | 18,496,106 | -1.49(-0.59%) |
Jun 14, 2021 | 251.39 | 253.39 | 250.32 | 253.33 | 19,640,396 | +1.95(+0.78%) |
Jun 11, 2021 | 251.47 | 251.96 | 250.13 | 251.38 | 19,492,294 | +0.63(+0.25%) |
Jun 10, 2021 | 247.87 | 250.96 | 247.27 | 250.75 | 25,191,858 | +3.56(+1.44%) |
Jun 09, 2021 | 247.40 | 249.08 | 246.82 | 247.19 | 18,397,984 | +0.99(+0.40%) |
Jun 08, 2021 | 248.72 | 249.55 | 246.14 | 246.19 | 23,033,018 | -1.21(-0.49%) |
Jun 07, 2021 | 243.67 | 247.68 | 243.50 | 247.40 | 23,660,776 | +2.94(+1.20%) |
Jun 04, 2021 | 241.51 | 245.30 | 241.26 | 244.46 | 25,935,974 | +4.95(+2.07%) |
Jun 03, 2021 | 239.03 | 240.12 | 236.87 | 239.51 | 26,370,254 | -1.55(-0.64%) |
Jun 02, 2021 | 241.87 | 242.98 | 239.63 | 241.06 | 19,898,786 | -0.10(-0.04%) |
Jun 01, 2021 | 244.89 | 244.95 | 240.73 | 241.16 | 23,810,840 | -2.22(-0.91%) |
May 28, 2021 | 244.66 | 245.72 | 243.26 | 243.38 | 18,748,332 | +0.36(+0.15%) |
May 27, 2021 | 244.83 | 245.13 | 242.99 | 243.02 | 25,101,116 | -2.12(-0.87%) |
May 26, 2021 | 245.08 | 246.56 | 244.42 | 245.14 | 18,228,228 | -0.22(-0.09%) |
May 25, 2021 | 245.41 | 246.37 | 244.49 | 245.37 | 18,154,252 | +0.92(+0.37%) |
May 24, 2021 | 241.54 | 244.82 | 241.26 | 244.45 | 21,963,504 | +5.45(+2.28%) |
May 21, 2021 | 241.32 | 242.06 | 238.56 | 239.00 | 22,444,466 | -1.26(-0.52%) |
May 20, 2021 | 237.80 | 241.69 | 237.71 | 240.26 | 22,362,096 | +3.35(+1.42%) |
May 19, 2021 | 233.27 | 237.09 | 232.58 | 236.91 | 26,401,064 | +0.51(+0.21%) |
May 18, 2021 | 239.50 | 239.64 | 236.22 | 236.40 | 20,724,022 | -2.04(-0.86%) |
May 17, 2021 | 239.77 | 239.81 | 236.83 | 238.44 | 25,658,400 | -2.89(-1.20%) |
May 14, 2021 | 238.82 | 242.33 | 238.78 | 241.33 | 24,576,798 | +4.98(+2.11%) |
May 13, 2021 | 235.15 | 238.85 | 234.78 | 236.35 | 30,441,080 | +3.92(+1.69%) |
May 12, 2021 | 235.50 | 237.66 | 231.53 | 232.43 | 37,941,384 | -7.03(-2.94%) |
May 11, 2021 | 237.83 | 239.82 | 235.90 | 239.46 | 34,597,292 | -0.92(-0.38%) |
May 10, 2021 | 243.97 | 244.81 | 240.33 | 240.39 | 30,138,756 | -5.13(-2.09%) |
May 07, 2021 | 245.22 | 247.31 | 244.27 | 245.52 | 27,799,908 | +2.65(+1.09%) |
May 06, 2021 | 239.68 | 242.99 | 237.96 | 242.87 | 27,234,094 | +3.17(+1.32%) |
May 05, 2021 | 242.21 | 242.64 | 239.06 | 239.69 | 22,514,878 | -1.28(-0.53%) |
May 04, 2021 | 244.07 | 244.31 | 239.00 | 240.98 | 33,663,644 | -3.96(-1.62%) |
May 03, 2021 | 246.44 | 247.36 | 244.22 | 244.94 | 20,173,190 | -0.31(-0.13%) |
Apr 30, 2021 | 242.88 | 246.12 | 242.74 | 245.25 | 31,819,616 | -0.32(-0.13%) |
Apr 29, 2021 | 248.44 | 249.06 | 242.16 | 245.57 | 41,721,564 | -1.99(-0.81%) |
Apr 28, 2021 | 249.04 | 249.49 | 246.00 | 247.56 | 48,196,900 | -7.21(-2.83%) |
Apr 27, 2021 | 254.39 | 255.96 | 252.97 | 254.77 | 31,767,496 | +0.41(+0.16%) |
Apr 26, 2021 | 254.47 | 255.22 | 253.02 | 254.36 | 20,311,042 | +0.39(+0.15%) |
Apr 23, 2021 | 250.79 | 254.32 | 250.20 | 253.97 | 22,106,844 | +3.87(+1.55%) |
Apr 22, 2021 | 253.06 | 254.59 | 248.61 | 250.10 | 26,325,460 | -3.32(-1.31%) |
Apr 21, 2021 | 251.82 | 253.51 | 250.18 | 253.42 | 24,693,272 | +2.26(+0.90%) |
Apr 20, 2021 | 250.73 | 253.05 | 249.78 | 251.16 | 20,273,360 | -0.47(-0.19%) |
Apr 19, 2021 | 253.04 | 254.29 | 250.73 | 251.63 | 23,857,184 | -1.95(-0.77%) |
Apr 16, 2021 | 252.34 | 253.83 | 250.52 | 253.57 | 25,581,656 | +1.21(+0.48%) |
Apr 15, 2021 | 250.84 | 252.78 | 250.65 | 252.37 | 26,349,072 | +3.80(+1.53%) |
Apr 14, 2021 | 250.40 | 251.72 | 248.15 | 248.56 | 23,717,906 | -2.82(-1.12%) |
Apr 13, 2021 | 250.19 | 252.07 | 249.77 | 251.38 | 24,500,762 | +2.51(+1.01%) |
Apr 12, 2021 | 247.71 | 250.59 | 247.62 | 248.88 | 27,909,452 | +0.06(+0.02%) |
Apr 09, 2021 | 245.92 | 248.95 | 245.50 | 248.82 | 25,014,362 | +2.53(+1.03%) |
Apr 08, 2021 | 245.82 | 247.15 | 245.07 | 246.29 | 24,282,056 | +3.26(+1.34%) |
Apr 07, 2021 | 241.00 | 244.03 | 240.40 | 243.03 | 23,355,424 | +1.98(+0.82%) |
Apr 06, 2021 | 240.80 | 242.54 | 240.09 | 241.05 | 23,575,278 | -1.18(-0.49%) |
Apr 05, 2021 | 236.09 | 243.09 | 236.03 | 242.22 | 37,941,688 | +6.53(+2.77%) |
Apr 01, 2021 | 231.91 | 236.16 | 231.51 | 235.69 | 31,195,356 | +6.40(+2.79%) |
Mar 31, 2021 | 226.51 | 232.53 | 226.00 | 229.29 | 44,824,404 | +3.81(+1.69%) |
Mar 30, 2021 | 227.10 | 227.42 | 224.75 | 225.48 | 25,476,938 | -3.30(-1.44%) |
Mar 29, 2021 | 230.09 | 230.29 | 225.51 | 228.77 | 25,934,722 | -1.21(-0.52%) |
Mar 26, 2021 | 225.19 | 230.20 | 225.19 | 229.98 | 26,199,950 | +4.03(+1.78%) |
Mar 25, 2021 | 228.83 | 230.43 | 225.21 | 225.95 | 34,990,968 | -3.03(-1.32%) |
Mar 24, 2021 | 231.31 | 231.46 | 228.85 | 228.99 | 26,336,672 | -2.06(-0.89%) |
Mar 23, 2021 | 230.96 | 234.42 | 230.55 | 231.05 | 32,522,908 | +1.55(+0.67%) |
Mar 22, 2021 | 223.94 | 230.39 | 223.81 | 229.50 | 30,972,932 | +5.48(+2.45%) |
Mar 19, 2021 | 224.67 | 226.08 | 223.05 | 224.02 | 47,742,992 | -0.36(-0.16%) |
Mar 18, 2021 | 226.17 | 227.75 | 224.00 | 224.38 | 35,826,836 | -6.15(-2.67%) |
Mar 17, 2021 | 229.66 | 231.99 | 226.82 | 230.53 | 30,392,204 | -0.65(-0.28%) |
Mar 16, 2021 | 229.78 | 233.45 | 229.46 | 231.18 | 28,873,744 | +2.82(+1.23%) |
Mar 15, 2021 | 228.50 | 228.72 | 225.44 | 228.36 | 26,776,386 | -0.91(-0.40%) |
Mar 12, 2021 | 227.58 | 229.34 | 226.82 | 229.27 | 23,293,872 | -1.34(-0.58%) |
Mar 11, 2021 | 228.50 | 232.60 | 227.87 | 230.61 | 30,740,856 | +4.58(+2.03%) |
Mar 10, 2021 | 230.49 | 230.49 | 225.66 | 226.03 | 30,573,084 | -1.32(-0.58%) |
Mar 09, 2021 | 226.48 | 228.91 | 225.30 | 227.35 | 33,967,440 | +6.21(+2.81%) |
Mar 08, 2021 | 225.01 | 226.96 | 220.89 | 221.14 | 36,241,620 | -4.09(-1.82%) |
Mar 05, 2021 | 223.21 | 226.86 | 220.24 | 225.23 | 43,056,172 | +4.74(+2.15%) |
Mar 04, 2021 | 220.51 | 226.10 | 218.10 | 220.50 | 45,844,880 | -0.81(-0.36%) |
Mar 03, 2021 | 225.77 | 227.16 | 221.01 | 221.31 | 34,908,816 | -6.14(-2.70%) |
Mar 02, 2021 | 230.50 | 230.78 | 227.03 | 227.44 | 23,429,764 | -2.98(-1.30%) |
Mar 01, 2021 | 229.42 | 230.94 | 226.74 | 230.43 | 26,039,882 | +4.43(+1.96%) |
Feb 26, 2021 | 225.16 | 228.90 | 223.23 | 225.99 | 38,888,104 | +3.30(+1.48%) |
Feb 25, 2021 | 225.70 | 228.14 | 221.62 | 222.70 | 40,594,996 | -5.41(-2.37%) |
Feb 24, 2021 | 223.69 | 228.74 | 222.71 | 228.10 | 27,045,038 | +1.25(+0.55%) |
Feb 23, 2021 | 223.99 | 228.38 | 222.44 | 226.86 | 31,035,512 | -1.21(-0.53%) |
Feb 22, 2021 | 230.89 | 231.39 | 226.01 | 228.06 | 37,450,624 | -6.28(-2.68%) |
Feb 19, 2021 | 237.05 | 237.16 | 233.58 | 234.35 | 25,976,610 | -2.74(-1.16%) |
Feb 18, 2021 | 235.15 | 237.22 | 234.24 | 237.09 | 17,389,990 | -0.40(-0.17%) |
Feb 17, 2021 | 234.69 | 237.59 | 234.32 | 237.49 | 22,267,178 | +1.03(+0.44%) |
Feb 16, 2021 | 237.75 | 238.81 | 235.70 | 236.46 | 27,526,570 | -1.25(-0.53%) |
Feb 12, 2021 | 236.68 | 238.01 | 235.52 | 237.71 | 17,068,296 | +0.49(+0.20%) |
Feb 11, 2021 | 237.50 | 237.86 | 234.95 | 237.22 | 16,224,402 | +1.62(+0.69%) |
Feb 10, 2021 | 237.72 | 238.61 | 233.73 | 235.60 | 22,825,596 | -0.92(-0.39%) |
Feb 09, 2021 | 234.68 | 237.49 | 234.21 | 236.53 | 24,281,478 | +1.26(+0.54%) |
Feb 08, 2021 | 235.92 | 236.44 | 233.65 | 235.26 | 22,886,666 | +0.26(+0.11%) |
Feb 05, 2021 | 235.03 | 236.05 | 233.27 | 235.00 | 18,607,750 | +0.18(+0.08%) |
Feb 04, 2021 | 235.45 | 236.01 | 233.23 | 234.82 | 26,035,686 | -0.96(-0.41%) |
Feb 03, 2021 | 232.45 | 237.81 | 232.15 | 235.78 | 27,901,132 | +3.39(+1.46%) |
Feb 02, 2021 | 234.13 | 235.11 | 231.60 | 232.39 | 26,638,266 | -0.14(-0.06%) |
Feb 01, 2021 | 228.07 | 235.29 | 225.52 | 232.53 | 34,308,800 | +7.46(+3.32%) |
Jan 29, 2021 | 228.42 | 230.95 | 224.47 | 225.07 | 43,805,052 | -6.76(-2.92%) |
Jan 28, 2021 | 228.61 | 235.43 | 228.10 | 231.83 | 50,526,600 | +5.85(+2.59%) |
Jan 27, 2021 | 230.93 | 233.29 | 223.30 | 225.98 | 71,883,688 | +0.55(+0.25%) |
Jan 26, 2021 | 224.97 | 227.22 | 223.24 | 225.43 | 50,239,900 | +2.72(+1.22%) |
Jan 25, 2021 | 222.31 | 222.95 | 217.56 | 222.71 | 34,129,908 | +3.47(+1.58%) |
Jan 22, 2021 | 220.33 | 223.23 | 219.09 | 219.23 | 31,096,844 | +0.95(+0.44%) |
Jan 21, 2021 | 218.02 | 219.57 | 215.81 | 218.28 | 31,642,832 | +0.61(+0.28%) |
Jan 20, 2021 | 211.23 | 219.08 | 210.83 | 217.67 | 38,788,504 | +7.66(+3.65%) |
Jan 19, 2021 | 207.40 | 210.53 | 206.31 | 210.01 | 31,239,246 | +3.68(+1.78%) |
Jan 15, 2021 | 207.17 | 208.13 | 205.73 | 206.33 | 32,718,956 | -0.36(-0.17%) |
Jan 14, 2021 | 209.49 | 211.00 | 206.42 | 206.69 | 30,216,252 | -3.22(-1.53%) |
Jan 13, 2021 | 207.66 | 210.32 | 207.57 | 209.91 | 20,664,496 | +1.37(+0.66%) |
Jan 12, 2021 | 210.06 | 210.65 | 206.98 | 208.54 | 23,939,504 | -2.48(-1.18%) |
Jan 11, 2021 | 211.98 | 212.40 | 210.29 | 211.03 | 23,736,712 | -2.07(-0.97%) |
Jan 08, 2021 | 212.18 | 214.02 | 210.58 | 213.09 | 23,659,394 | +1.29(+0.61%) |
Jan 07, 2021 | 207.68 | 212.82 | 207.36 | 211.80 | 28,518,528 | +5.86(+2.85%) |
Jan 06, 2021 | 205.86 | 210.06 | 205.64 | 205.94 | 36,983,108 | -5.48(-2.59%) |
Jan 05, 2021 | 210.80 | 212.03 | 209.29 | 211.42 | 24,529,600 | +0.20(+0.10%) |