Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 248.09 | 251.12 | 248.09 | 249.22 | 99,743 | +0.50(+0.20%) |
Dec 30, 2021 | 250.72 | 252.23 | 248.47 | 248.72 | 93,266 | -2.00(-0.80%) |
Dec 29, 2021 | 251.01 | 252.63 | 247.57 | 250.72 | 111,566 | +0.22(+0.09%) |
Dec 28, 2021 | 251.14 | 252.55 | 249.76 | 250.50 | 102,928 | -0.03(-0.01%) |
Dec 27, 2021 | 247.61 | 251.52 | 247.11 | 250.53 | 115,100 | +2.89(+1.17%) |
Dec 23, 2021 | 245.33 | 249.23 | 245.33 | 247.65 | 139,443 | +3.70(+1.52%) |
Dec 22, 2021 | 243.91 | 247.54 | 242.62 | 243.94 | 271,632 | -0.97(-0.39%) |
Dec 21, 2021 | 242.11 | 245.61 | 240.01 | 244.91 | 214,586 | +5.19(+2.17%) |
Dec 20, 2021 | 239.50 | 242.53 | 235.34 | 239.72 | 222,841 | -2.32(-0.96%) |
Dec 17, 2021 | 241.97 | 250.67 | 239.72 | 242.04 | 620,449 | -0.41(-0.17%) |
Dec 16, 2021 | 255.26 | 256.72 | 240.68 | 242.45 | 483,735 | -19.75(-7.53%) |
Dec 15, 2021 | 258.29 | 262.25 | 257.35 | 262.20 | 309,541 | +4.44(+1.72%) |
Dec 14, 2021 | 260.02 | 262.98 | 254.81 | 257.76 | 295,814 | -3.26(-1.25%) |
Dec 13, 2021 | 264.51 | 264.91 | 259.99 | 261.02 | 233,737 | -2.69(-1.02%) |
Dec 10, 2021 | 259.93 | 264.21 | 259.93 | 263.71 | 148,855 | +4.33(+1.67%) |
Dec 09, 2021 | 260.43 | 261.11 | 257.15 | 259.38 | 188,137 | -0.50(-0.19%) |
Dec 08, 2021 | 259.10 | 261.01 | 257.57 | 259.88 | 270,601 | +1.84(+0.71%) |
Dec 07, 2021 | 260.78 | 262.81 | 257.92 | 258.04 | 202,507 | +0.72(+0.28%) |
Dec 06, 2021 | 254.78 | 258.12 | 254.78 | 257.32 | 262,066 | +3.91(+1.54%) |
Dec 03, 2021 | 256.26 | 256.26 | 251.94 | 253.41 | 154,356 | -1.59(-0.62%) |
Dec 02, 2021 | 244.99 | 255.40 | 244.91 | 255.00 | 184,747 | +9.87(+4.03%) |
Dec 01, 2021 | 249.52 | 257.46 | 244.90 | 245.13 | 181,052 | -2.52(-1.02%) |
Nov 30, 2021 | 256.85 | 256.85 | 247.15 | 247.65 | 258,644 | -7.75(-3.04%) |
Nov 29, 2021 | 254.75 | 256.26 | 254.75 | 255.41 | 146,656 | +3.83(+1.52%) |
Nov 26, 2021 | 257.67 | 259.92 | 250.66 | 251.58 | 91,886 | -10.52(-4.01%) |
Nov 24, 2021 | 260.52 | 262.10 | 257.40 | 262.10 | 75,350 | +1.00(+0.38%) |
Nov 23, 2021 | 260.85 | 263.06 | 258.83 | 261.10 | 85,047 | +0.47(+0.18%) |
Nov 22, 2021 | 261.55 | 263.59 | 259.54 | 260.63 | 116,043 | +0.54(+0.21%) |
Nov 19, 2021 | 261.89 | 261.93 | 259.65 | 260.09 | 102,316 | -1.53(-0.58%) |
Nov 18, 2021 | 262.81 | 262.18 | 261.56 | 261.62 | 67,657 | -0.78(-0.30%) |
Nov 17, 2021 | 261.60 | 262.54 | 258.31 | 262.40 | 91,990 | +1.49(+0.57%) |
Nov 16, 2021 | 259.45 | 261.89 | 256.41 | 260.91 | 166,760 | +2.22(+0.86%) |
Nov 15, 2021 | 260.13 | 260.13 | 257.20 | 258.69 | 98,940 | -1.88(-0.72%) |
Nov 12, 2021 | 258.30 | 260.91 | 256.71 | 260.57 | 116,463 | +2.40(+0.93%) |
Nov 11, 2021 | 257.18 | 259.07 | 255.27 | 258.18 | 97,674 | +1.19(+0.46%) |
Nov 10, 2021 | 255.33 | 256.99 | 94,166 | +0.80(+0.31%) | ||
Nov 09, 2021 | 254.88 | 256.73 | 242.41 | 256.19 | 95,120 | +0.85(+0.33%) |
Nov 08, 2021 | 255.73 | 258.64 | 253.37 | 255.34 | 123,651 | +0.78(+0.31%) |
Nov 05, 2021 | 257.45 | 262.93 | 253.32 | 254.56 | 146,502 | -1.40(-0.55%) |
Nov 04, 2021 | 253.25 | 257.44 | 253.25 | 255.96 | 126,515 | +2.93(+1.16%) |
Nov 03, 2021 | 253.18 | 257.93 | 250.53 | 253.03 | 118,152 | +0.23(+0.09%) |
Nov 02, 2021 | 253.20 | 255.73 | 249.91 | 252.80 | 167,980 | +0.71(+0.28%) |
Nov 01, 2021 | 248.34 | 252.85 | 247.67 | 252.09 | 188,442 | +4.41(+1.78%) |
Oct 29, 2021 | 244.10 | 248.16 | 244.10 | 247.67 | 208,721 | +3.08(+1.26%) |
Oct 28, 2021 | 243.46 | 246.45 | 242.60 | 244.59 | 105,521 | +1.77(+0.73%) |
Oct 27, 2021 | 244.90 | 245.97 | 242.62 | 242.82 | 95,857 | -1.89(-0.77%) |
Oct 26, 2021 | 249.54 | 244.70 | 244.71 | 136,186 | -4.83(-1.94%) | |
Oct 25, 2021 | 248.10 | 251.20 | 238.89 | 249.54 | 160,156 | +2.05(+0.83%) |
Oct 22, 2021 | 245.00 | 249.40 | 244.89 | 247.50 | 211,116 | +2.63(+1.07%) |
Oct 21, 2021 | 239.17 | 244.89 | 238.37 | 244.87 | 164,325 | +5.04(+2.10%) |
Oct 20, 2021 | 240.72 | 243.38 | 239.65 | 239.83 | 104,774 | -1.69(-0.70%) |
Oct 19, 2021 | 239.70 | 241.52 | 237.82 | 241.51 | 98,871 | +3.32(+1.40%) |
Oct 18, 2021 | 237.54 | 239.53 | 237.54 | 238.19 | 111,368 | -0.23(-0.10%) |
Oct 15, 2021 | 238.12 | 241.02 | 237.62 | 238.43 | 141,783 | +0.99(+0.42%) |
Oct 14, 2021 | 234.39 | 237.85 | 234.18 | 237.43 | 149,569 | +5.06(+2.18%) |
Oct 13, 2021 | 231.13 | 232.68 | 229.25 | 232.38 | 173,155 | +1.51(+0.65%) |
Oct 12, 2021 | 232.61 | 233.37 | 230.53 | 230.87 | 94,412 | -0.94(-0.41%) |
Oct 11, 2021 | 231.23 | 234.23 | 231.23 | 231.81 | 238,558 | -0.14(-0.06%) |
Oct 08, 2021 | 234.82 | 234.83 | 230.04 | 231.95 | 203,942 | -2.90(-1.24%) |
Oct 07, 2021 | 234.09 | 236.59 | 233.43 | 234.85 | 160,596 | +2.47(+1.06%) |
Oct 06, 2021 | 232.90 | 233.81 | 228.07 | 232.39 | 138,841 | -2.81(-1.19%) |
Oct 05, 2021 | 234.58 | 236.74 | 233.19 | 235.19 | 220,341 | +0.79(+0.34%) |
Oct 04, 2021 | 234.31 | 237.15 | 233.13 | 234.40 | 236,255 | +1.06(+0.46%) |
Oct 01, 2021 | 232.96 | 235.42 | 229.22 | 233.34 | 144,435 | +1.31(+0.57%) |
Sep 30, 2021 | 237.78 | 238.59 | 231.86 | 232.03 | 218,725 | -4.64(-1.96%) |
Sep 29, 2021 | 236.53 | 237.93 | 235.59 | 236.66 | 144,071 | +0.95(+0.40%) |
Sep 28, 2021 | 237.80 | 239.14 | 234.51 | 235.72 | 136,182 | -2.80(-1.17%) |
Sep 27, 2021 | 237.45 | 239.39 | 236.85 | 238.51 | 157,839 | +0.90(+0.38%) |
Sep 24, 2021 | 237.78 | 238.88 | 237.07 | 237.62 | 102,485 | -0.62(-0.26%) |
Sep 23, 2021 | 235.81 | 238.92 | 235.81 | 238.24 | 118,336 | +2.88(+1.23%) |
Sep 22, 2021 | 236.19 | 237.16 | 235.25 | 235.36 | 145,830 | +0.83(+0.35%) |
Sep 21, 2021 | 235.15 | 235.15 | 232.17 | 234.53 | 186,208 | -0.01(-0.00%) |
Sep 20, 2021 | 232.50 | 235.74 | 231.68 | 234.54 | 159,423 | -1.08(-0.46%) |
Sep 17, 2021 | 236.59 | 236.96 | 233.19 | 235.62 | 525,245 | -1.50(-0.63%) |
Sep 16, 2021 | 238.04 | 238.47 | 235.67 | 237.12 | 148,087 | -0.54(-0.23%) |
Sep 15, 2021 | 235.89 | 238.63 | 235.24 | 237.67 | 194,139 | +1.84(+0.78%) |
Sep 14, 2021 | 234.59 | 236.96 | 233.25 | 235.82 | 218,623 | +1.91(+0.82%) |
Sep 13, 2021 | 236.64 | 237.71 | 232.97 | 233.91 | 152,665 | -0.97(-0.42%) |
Sep 10, 2021 | 237.88 | 239.09 | 234.61 | 234.89 | 150,349 | -1.97(-0.83%) |
Sep 09, 2021 | 238.58 | 239.58 | 235.36 | 236.86 | 179,445 | -1.77(-0.74%) |
Sep 08, 2021 | 236.99 | 239.12 | 236.63 | 238.63 | 220,410 | +1.62(+0.68%) |
Sep 07, 2021 | 235.46 | 238.72 | 233.30 | 237.01 | 264,070 | +1.77(+0.75%) |
Sep 03, 2021 | 235.65 | 238.34 | 234.46 | 235.24 | 215,206 | -1.11(-0.47%) |
Sep 02, 2021 | 235.40 | 239.29 | 234.62 | 236.35 | 292,657 | +1.61(+0.69%) |
Sep 01, 2021 | 233.51 | 236.29 | 229.54 | 234.74 | 272,697 | +2.28(+0.98%) |
Aug 31, 2021 | 235.73 | 237.58 | 230.51 | 232.46 | 424,254 | -0.21(-0.09%) |
Aug 30, 2021 | 227.27 | 233.16 | 227.06 | 232.68 | 344,379 | +5.14(+2.26%) |
Aug 27, 2021 | 227.47 | 229.72 | 226.66 | 227.53 | 163,529 | +1.01(+0.45%) |
Aug 26, 2021 | 227.02 | 227.02 | 225.69 | 226.52 | 134,526 | -1.00(-0.44%) |
Aug 25, 2021 | 228.18 | 229.00 | 226.32 | 227.52 | 167,932 | +0.17(+0.07%) |
Aug 24, 2021 | 224.95 | 228.44 | 224.95 | 227.36 | 142,437 | +2.28(+1.01%) |
Aug 23, 2021 | 225.13 | 226.68 | 224.15 | 225.08 | 143,641 | +1.24(+0.55%) |
Aug 20, 2021 | 220.32 | 224.15 | 219.34 | 223.84 | 129,523 | +4.00(+1.82%) |
Aug 19, 2021 | 219.65 | 222.13 | 219.48 | 219.84 | 115,361 | -0.90(-0.41%) |
Aug 18, 2021 | 221.79 | 223.30 | 220.33 | 220.74 | 85,228 | -1.76(-0.79%) |
Aug 17, 2021 | 221.49 | 222.77 | 219.83 | 222.50 | 104,467 | -0.65(-0.29%) |
Aug 16, 2021 | 221.59 | 223.40 | 219.50 | 223.15 | 98,435 | +0.93(+0.42%) |
Aug 13, 2021 | 220.62 | 222.73 | 219.41 | 222.22 | 164,067 | +1.97(+0.90%) |
Aug 12, 2021 | 217.60 | 221.09 | 215.88 | 220.24 | 152,418 | +3.10(+1.43%) |
Aug 11, 2021 | 216.99 | 218.32 | 215.96 | 217.14 | 116,092 | +1.58(+0.73%) |
Aug 10, 2021 | 216.86 | 218.12 | 214.84 | 215.56 | 163,780 | -0.40(-0.18%) |
Aug 09, 2021 | 217.93 | 217.93 | 214.59 | 215.96 | 133,501 | -2.69(-1.23%) |
Aug 06, 2021 | 219.53 | 221.01 | 218.05 | 218.65 | 87,341 | -0.56(-0.26%) |
Aug 05, 2021 | 220.46 | 221.16 | 218.34 | 219.21 | 140,641 | -0.98(-0.45%) |
Aug 04, 2021 | 221.55 | 222.33 | 220.01 | 220.20 | 109,542 | -1.60(-0.72%) |
Aug 03, 2021 | 221.25 | 222.88 | 220.43 | 221.80 | 141,181 | +1.09(+0.49%) |
Aug 02, 2021 | 220.72 | 223.39 | 220.17 | 220.71 | 132,188 | +0.89(+0.40%) |
Jul 30, 2021 | 217.74 | 220.53 | 217.74 | 219.83 | 219,757 | +1.06(+0.48%) |
Jul 29, 2021 | 217.66 | 220.67 | 216.95 | 218.77 | 109,368 | +2.28(+1.05%) |
Jul 28, 2021 | 215.60 | 217.68 | 214.26 | 216.49 | 96,789 | +1.26(+0.59%) |
Jul 27, 2021 | 218.05 | 218.05 | 214.84 | 215.23 | 121,354 | -2.82(-1.29%) |
Jul 26, 2021 | 218.72 | 218.73 | 216.32 | 218.05 | 149,301 | -0.67(-0.31%) |
Jul 23, 2021 | 217.61 | 218.73 | 216.03 | 218.72 | 77,244 | +2.24(+1.04%) |
Jul 22, 2021 | 218.07 | 218.70 | 215.74 | 216.47 | 109,529 | -1.79(-0.82%) |
Jul 21, 2021 | 218.72 | 220.43 | 217.45 | 218.26 | 116,621 | +0.58(+0.27%) |
Jul 20, 2021 | 213.15 | 219.16 | 213.15 | 217.68 | 235,876 | +5.27(+2.48%) |
Jul 19, 2021 | 213.42 | 213.85 | 210.77 | 212.41 | 139,088 | -3.28(-1.52%) |
Jul 16, 2021 | 216.93 | 217.91 | 215.53 | 215.69 | 180,868 | -0.37(-0.17%) |
Jul 15, 2021 | 213.86 | 217.14 | 213.86 | 216.06 | 132,379 | +1.40(+0.65%) |
Jul 14, 2021 | 214.28 | 216.74 | 213.83 | 214.66 | 166,960 | +0.80(+0.37%) |
Jul 13, 2021 | 214.43 | 215.69 | 213.67 | 213.86 | 138,725 | -1.26(-0.59%) |
Jul 12, 2021 | 214.36 | 215.84 | 213.28 | 215.12 | 165,374 | -0.01(-0.00%) |
Jul 09, 2021 | 212.26 | 215.32 | 211.32 | 215.13 | 194,742 | +4.78(+2.27%) |
Jul 08, 2021 | 211.76 | 213.21 | 209.22 | 210.35 | 328,786 | -4.56(-2.12%) |
Jul 07, 2021 | 211.55 | 215.32 | 209.49 | 214.91 | 305,546 | +2.86(+1.35%) |
Jul 06, 2021 | 215.25 | 215.25 | 211.48 | 212.05 | 232,939 | -2.01(-0.94%) |
Jul 02, 2021 | 212.59 | 214.53 | 211.52 | 214.06 | 124,150 | +1.74(+0.82%) |
Jul 01, 2021 | 213.76 | 215.47 | 212.06 | 212.32 | 222,090 | -1.07(-0.50%) |
Jun 30, 2021 | 213.48 | 214.32 | 212.64 | 213.39 | 211,287 | -0.09(-0.04%) |
Jun 29, 2021 | 213.27 | 215.35 | 212.64 | 213.48 | 202,703 | +0.88(+0.42%) |
Jun 28, 2021 | 215.45 | 216.14 | 211.93 | 212.59 | 250,588 | -1.93(-0.90%) |
Jun 25, 2021 | 212.88 | 216.90 | 212.10 | 214.52 | 1,421,071 | +2.50(+1.18%) |
Jun 24, 2021 | 212.75 | 214.02 | 211.41 | 212.02 | 343,153 | +0.19(+0.09%) |
Jun 23, 2021 | 212.80 | 214.26 | 211.50 | 211.83 | 155,264 | -1.09(-0.51%) |
Jun 22, 2021 | 213.18 | 213.98 | 211.95 | 212.91 | 129,850 | -0.52(-0.25%) |
Jun 21, 2021 | 211.25 | 214.53 | 210.31 | 213.44 | 155,522 | +4.18(+2.00%) |
Jun 18, 2021 | 208.41 | 211.05 | 206.60 | 209.26 | 429,697 | -2.44(-1.15%) |
Jun 17, 2021 | 213.62 | 213.62 | 210.36 | 211.70 | 149,997 | -1.61(-0.76%) |
Jun 16, 2021 | 216.80 | 217.07 | 212.94 | 213.31 | 189,920 | -3.49(-1.61%) |
Jun 15, 2021 | 216.22 | 217.38 | 214.18 | 216.80 | 125,995 | +1.68(+0.78%) |
Jun 14, 2021 | 215.67 | 216.70 | 214.78 | 215.12 | 166,398 | -1.08(-0.50%) |
Jun 11, 2021 | 217.48 | 217.62 | 214.95 | 216.20 | 128,861 | -0.75(-0.35%) |
Jun 10, 2021 | 218.07 | 218.07 | 215.46 | 216.95 | 147,614 | +1.04(+0.48%) |
Jun 09, 2021 | 215.94 | 216.31 | 215.94 | 215.91 | 208,698 | -0.21(-0.10%) |
Jun 08, 2021 | 215.81 | 217.54 | 214.85 | 216.12 | 163,783 | -0.23(-0.11%) |
Jun 07, 2021 | 218.12 | 218.45 | 215.47 | 216.36 | 287,212 | -1.56(-0.71%) |
Jun 04, 2021 | 215.69 | 218.61 | 214.13 | 217.91 | 203,123 | +3.55(+1.66%) |
Jun 03, 2021 | 214.58 | 216.58 | 213.24 | 214.36 | 250,962 | -0.99(-0.46%) |
Jun 02, 2021 | 216.54 | 217.43 | 212.21 | 215.35 | 170,719 | -0.14(-0.06%) |
Jun 01, 2021 | 217.31 | 218.57 | 215.01 | 215.49 | 194,279 | -0.02(-0.01%) |
May 28, 2021 | 217.07 | 217.07 | 212.75 | 215.51 | 227,748 | -1.69(-0.78%) |
May 27, 2021 | 209.33 | 217.26 | 208.37 | 217.20 | 642,064 | +7.42(+3.54%) |
May 26, 2021 | 210.26 | 211.18 | 205.78 | 209.78 | 492,736 | -1.00(-0.48%) |
May 25, 2021 | 212.90 | 214.33 | 207.06 | 210.79 | 583,546 | +13.96(+7.09%) |
May 24, 2021 | 196.18 | 198.16 | 194.51 | 196.83 | 282,549 | +1.00(+0.51%) |
May 21, 2021 | 194.30 | 196.73 | 193.57 | 195.82 | 380,990 | +2.31(+1.19%) |
May 20, 2021 | 193.06 | 194.81 | 192.38 | 193.51 | 224,779 | +0.46(+0.24%) |
May 19, 2021 | 193.30 | 193.51 | 191.33 | 193.06 | 125,751 | -1.66(-0.85%) |
May 18, 2021 | 197.13 | 198.23 | 194.57 | 194.72 | 136,577 | -3.20(-1.62%) |
May 17, 2021 | 199.84 | 200.82 | 195.94 | 197.92 | 115,911 | -1.82(-0.91%) |
May 14, 2021 | 200.09 | 201.33 | 198.62 | 199.74 | 138,219 | +0.43(+0.21%) |
May 13, 2021 | 194.64 | 200.72 | 194.64 | 199.32 | 221,786 | +5.24(+2.70%) |
May 12, 2021 | 201.83 | 201.83 | 193.90 | 194.08 | 150,290 | -7.17(-3.56%) |
May 11, 2021 | 199.74 | 202.52 | 199.39 | 201.25 | 178,578 | -1.22(-0.60%) |
May 10, 2021 | 203.43 | 205.38 | 201.95 | 202.47 | 111,311 | -0.15(-0.07%) |
May 07, 2021 | 200.45 | 204.41 | 200.45 | 202.62 | 129,788 | +0.24(+0.12%) |
May 06, 2021 | 203.28 | 204.26 | 201.69 | 202.37 | 268,357 | +0.08(+0.04%) |
May 05, 2021 | 205.26 | 205.43 | 201.34 | 202.30 | 194,006 | -2.72(-1.33%) |
May 04, 2021 | 202.52 | 205.71 | 201.86 | 205.01 | 161,387 | +2.61(+1.29%) |
May 03, 2021 | 206.40 | 207.02 | 201.96 | 202.40 | 223,375 | -2.72(-1.32%) |
Apr 30, 2021 | 207.49 | 207.49 | 203.98 | 205.12 | 215,512 | -3.39(-1.62%) |
Apr 29, 2021 | 206.96 | 216.72 | 206.53 | 208.51 | 287,631 | +1.25(+0.60%) |
Apr 28, 2021 | 207.54 | 208.60 | 206.52 | 207.25 | 91,239 | -0.48(-0.23%) |
Apr 27, 2021 | 207.63 | 208.53 | 206.08 | 207.73 | 142,319 | +0.46(+0.22%) |
Apr 26, 2021 | 208.58 | 211.47 | 207.12 | 207.27 | 328,744 | -0.29(-0.14%) |
Apr 23, 2021 | 205.91 | 208.60 | 204.84 | 207.56 | 223,963 | +3.05(+1.49%) |
Apr 22, 2021 | 202.77 | 206.80 | 202.49 | 204.52 | 178,614 | +1.23(+0.61%) |
Apr 21, 2021 | 201.03 | 204.53 | 200.23 | 203.29 | 174,730 | +3.22(+1.61%) |
Apr 20, 2021 | 199.99 | 201.85 | 198.66 | 200.06 | 148,162 | +0.26(+0.13%) |
Apr 19, 2021 | 199.74 | 200.96 | 198.91 | 199.80 | 155,980 | -0.28(-0.14%) |
Apr 16, 2021 | 199.77 | 200.81 | 198.80 | 200.08 | 131,203 | +1.58(+0.80%) |
Apr 15, 2021 | 197.64 | 199.18 | 195.50 | 198.50 | 132,928 | +1.09(+0.55%) |
Apr 14, 2021 | 195.18 | 197.90 | 195.18 | 197.42 | 127,420 | +1.51(+0.77%) |
Apr 13, 2021 | 197.43 | 197.75 | 195.16 | 195.90 | 116,362 | -1.62(-0.82%) |
Apr 12, 2021 | 197.10 | 198.47 | 196.88 | 197.52 | 96,600 | +0.45(+0.23%) |
Apr 09, 2021 | 195.27 | 197.96 | 194.18 | 197.08 | 110,281 | +2.03(+1.04%) |
Apr 08, 2021 | 195.97 | 197.82 | 192.65 | 195.05 | 180,329 | -0.62(-0.32%) |
Apr 07, 2021 | 197.73 | 197.73 | 193.82 | 195.67 | 156,016 | -1.28(-0.65%) |
Apr 06, 2021 | 196.54 | 198.41 | 194.27 | 196.95 | 206,394 | +0.46(+0.23%) |
Apr 05, 2021 | 197.02 | 198.71 | 195.92 | 196.49 | 144,971 | +0.14(+0.07%) |
Apr 01, 2021 | 193.60 | 197.55 | 192.18 | 196.36 | 167,380 | +3.59(+1.86%) |
Mar 31, 2021 | 196.79 | 198.47 | 192.40 | 192.77 | 267,601 | -5.19(-2.62%) |
Mar 30, 2021 | 197.48 | 197.96 | 195.18 | 197.96 | 181,666 | +1.04(+0.53%) |
Mar 29, 2021 | 196.66 | 201.44 | 196.09 | 196.92 | 285,457 | -0.61(-0.31%) |
Mar 26, 2021 | 196.15 | 197.89 | 193.03 | 197.53 | 228,601 | +2.20(+1.13%) |
Mar 25, 2021 | 195.02 | 196.04 | 191.45 | 195.33 | 163,253 | +1.56(+0.81%) |
Mar 24, 2021 | 193.69 | 196.27 | 193.10 | 193.77 | 232,563 | +1.53(+0.80%) |
Mar 23, 2021 | 194.28 | 194.97 | 191.15 | 192.24 | 207,920 | -3.47(-1.77%) |
Mar 22, 2021 | 195.75 | 197.09 | 191.82 | 195.71 | 265,769 | -0.44(-0.22%) |
Mar 19, 2021 | 198.54 | 199.26 | 195.16 | 196.15 | 585,212 | -2.99(-1.50%) |
Mar 18, 2021 | 199.64 | 201.73 | 197.84 | 199.13 | 165,821 | -0.48(-0.24%) |
Mar 17, 2021 | 198.62 | 202.53 | 196.78 | 199.61 | 193,597 | -0.41(-0.20%) |
Mar 16, 2021 | 200.84 | 200.84 | 196.57 | 200.02 | 254,671 | -1.06(-0.53%) |
Mar 15, 2021 | 196.16 | 202.01 | 194.36 | 201.07 | 237,328 | +5.37(+2.74%) |
Mar 12, 2021 | 194.95 | 196.94 | 193.51 | 195.71 | 201,804 | +0.81(+0.42%) |
Mar 11, 2021 | 195.23 | 196.67 | 194.07 | 194.89 | 153,114 | -0.82(-0.42%) |
Mar 10, 2021 | 192.46 | 196.10 | 191.16 | 195.72 | 219,597 | +4.39(+2.29%) |
Mar 09, 2021 | 191.52 | 192.40 | 190.11 | 191.33 | 403,034 | +0.65(+0.34%) |
Mar 08, 2021 | 190.62 | 194.35 | 189.20 | 190.68 | 229,077 | +0.51(+0.27%) |
Mar 05, 2021 | 186.86 | 190.64 | 184.76 | 190.17 | 204,999 | +4.40(+2.37%) |
Mar 04, 2021 | 188.41 | 190.22 | 184.09 | 185.77 | 343,657 | -3.04(-1.61%) |
Mar 03, 2021 | 187.02 | 191.76 | 186.15 | 188.81 | 238,728 | +1.59(+0.85%) |
Mar 02, 2021 | 188.12 | 189.62 | 184.61 | 187.22 | 232,149 | -0.80(-0.42%) |
Mar 01, 2021 | 188.83 | 190.74 | 187.50 | 188.01 | 272,829 | +1.33(+0.71%) |
Feb 26, 2021 | 188.31 | 190.53 | 185.98 | 186.69 | 396,909 | -0.77(-0.41%) |
Feb 25, 2021 | 190.47 | 190.47 | 185.92 | 187.45 | 302,494 | -3.44(-1.80%) |
Feb 24, 2021 | 182.50 | 191.31 | 182.04 | 190.89 | 453,791 | +8.66(+4.75%) |
Feb 23, 2021 | 184.35 | 185.32 | 179.79 | 182.23 | 605,736 | +3.34(+1.87%) |
Feb 22, 2021 | 180.78 | 182.00 | 178.07 | 178.89 | 427,076 | -3.02(-1.66%) |
Feb 19, 2021 | 181.15 | 184.39 | 181.03 | 181.91 | 337,935 | +2.14(+1.19%) |
Feb 18, 2021 | 177.50 | 180.84 | 176.72 | 179.77 | 173,561 | +1.85(+1.04%) |
Feb 17, 2021 | 179.42 | 180.82 | 177.52 | 177.92 | 141,350 | -2.40(-1.33%) |
Feb 16, 2021 | 183.30 | 183.88 | 179.94 | 180.32 | 230,720 | -1.97(-1.08%) |
Feb 12, 2021 | 182.44 | 182.98 | 181.35 | 182.29 | 126,932 | -0.84(-0.46%) |
Feb 11, 2021 | 183.60 | 185.42 | 181.06 | 183.13 | 385,582 | -0.76(-0.42%) |
Feb 10, 2021 | 182.69 | 184.18 | 181.05 | 183.90 | 154,180 | +1.54(+0.84%) |
Feb 09, 2021 | 184.30 | 184.30 | 181.32 | 182.36 | 172,793 | -1.61(-0.87%) |
Feb 08, 2021 | 183.76 | 185.96 | 183.29 | 183.96 | 372,667 | +1.87(+1.03%) |
Feb 05, 2021 | 181.71 | 183.81 | 179.44 | 182.09 | 232,589 | +1.98(+1.10%) |
Feb 04, 2021 | 178.17 | 181.02 | 178.17 | 180.11 | 363,192 | +2.21(+1.24%) |
Feb 03, 2021 | 177.05 | 179.22 | 176.47 | 177.90 | 331,576 | +0.14(+0.08%) |
Feb 02, 2021 | 177.48 | 178.17 | 176.88 | 177.76 | 198,304 | +0.98(+0.55%) |
Feb 01, 2021 | 174.50 | 177.20 | 173.90 | 176.78 | 275,201 | +3.48(+2.01%) |
Jan 29, 2021 | 178.20 | 180.56 | 172.93 | 173.30 | 427,893 | -5.18(-2.90%) |
Jan 28, 2021 | 180.22 | 181.21 | 178.28 | 178.48 | 228,937 | +0.73(+0.41%) |
Jan 27, 2021 | 179.01 | 180.43 | 174.18 | 177.76 | 358,953 | -3.78(-2.08%) |
Jan 26, 2021 | 183.86 | 185.22 | 180.10 | 181.53 | 300,558 | -0.61(-0.33%) |
Jan 25, 2021 | 184.95 | 186.66 | 180.52 | 182.14 | 415,761 | -3.75(-2.02%) |
Jan 22, 2021 | 185.58 | 186.41 | 183.73 | 185.89 | 295,797 | -0.11(-0.06%) |
Jan 21, 2021 | 188.22 | 188.67 | 185.43 | 186.00 | 296,984 | -1.71(-0.91%) |
Jan 20, 2021 | 184.10 | 188.19 | 183.51 | 187.71 | 582,148 | +4.23(+2.31%) |
Jan 19, 2021 | 189.30 | 189.68 | 182.83 | 183.48 | 972,181 | -3.63(-1.94%) |
Jan 15, 2021 | 194.24 | 197.22 | 186.14 | 187.11 | 369,023 | -8.50(-4.35%) |
Jan 14, 2021 | 198.10 | 198.51 | 193.93 | 195.61 | 157,503 | -1.53(-0.78%) |
Jan 13, 2021 | 199.72 | 202.20 | 197.02 | 197.14 | 289,943 | -3.61(-1.80%) |
Jan 12, 2021 | 195.91 | 201.16 | 195.91 | 200.75 | 171,047 | +3.01(+1.52%) |
Jan 11, 2021 | 194.84 | 198.50 | 194.34 | 197.74 | 233,941 | +0.93(+0.47%) |
Jan 08, 2021 | 198.25 | 199.96 | 193.95 | 196.81 | 349,813 | -1.96(-0.98%) |
Jan 07, 2021 | 199.51 | 200.28 | 195.82 | 198.77 | 591,655 | +0.33(+0.17%) |
Jan 06, 2021 | 193.92 | 199.93 | 193.92 | 198.44 | 318,580 | +5.48(+2.84%) |
Jan 05, 2021 | 189.66 | 194.41 | 188.71 | 192.96 | 307,148 | +2.64(+1.39%) |