Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 241.25 | 245.21 | 236.35 | 245.01 | 1,636,855 | -2.92(-1.18%) |
Feb 25, 2022 | 239.68 | 248.82 | 245.73 | 247.93 | 1,187,700 | +9.52(+3.99%) |
Feb 24, 2022 | 231.02 | 238.99 | 229.71 | 238.41 | 1,508,959 | +1.74(+0.74%) |
Feb 23, 2022 | 240.33 | 240.33 | 235.73 | 236.66 | 1,056,481 | -2.50(-1.04%) |
Feb 22, 2022 | 236.73 | 240.83 | 235.90 | 239.16 | 1,234,224 | +0.22(+0.09%) |
Feb 18, 2022 | 238.94 | 0 | -6.56(-2.67%) | |||
Feb 17, 2022 | 245.46 | 250.51 | 244.33 | 245.49 | 1,414,971 | -1.16(-0.47%) |
Feb 16, 2022 | 237.14 | 247.46 | 235.91 | 246.66 | 1,987,384 | +9.40(+3.96%) |
Feb 15, 2022 | 233.62 | 237.47 | 232.48 | 237.26 | 1,118,104 | +6.82(+2.96%) |
Feb 14, 2022 | 233.97 | 236.11 | 229.12 | 230.44 | 1,101,635 | -2.11(-0.91%) |
Feb 11, 2022 | 235.02 | 237.43 | 231.55 | 232.54 | 1,121,093 | -2.39(-1.02%) |
Feb 10, 2022 | 235.37 | 241.79 | 233.30 | 234.93 | 1,240,915 | -3.34(-1.40%) |
Feb 09, 2022 | 235.77 | 239.69 | 235.76 | 238.27 | 959,997 | +3.86(+1.65%) |
Feb 08, 2022 | 227.79 | 235.17 | 226.77 | 234.41 | 1,800,330 | +6.92(+3.04%) |
Feb 07, 2022 | 233.53 | 234.42 | 225.78 | 227.49 | 1,467,742 | -6.53(-2.79%) |
Feb 04, 2022 | 233.75 | 236.94 | 229.93 | 234.02 | 1,578,752 | -1.74(-0.74%) |
Feb 03, 2022 | 234.75 | 235.76 | 1,068,429 | +0.07(+0.03%) | ||
Feb 02, 2022 | 231.66 | 237.14 | 231.35 | 235.69 | 1,145,720 | +3.39(+1.46%) |
Feb 01, 2022 | 236.09 | 237.86 | 230.43 | 232.31 | 2,062,421 | -2.66(-1.13%) |
Jan 31, 2022 | 230.03 | 237.15 | 234.97 | 2,551,943 | +3.37(+1.45%) | |
Jan 28, 2022 | 224.16 | 231.65 | 223.87 | 231.60 | 1,986,499 | +7.60(+3.39%) |
Jan 27, 2022 | 215.83 | 227.10 | 215.83 | 224.01 | 3,266,031 | -10.91(-4.65%) |
Jan 26, 2022 | 235.03 | 241.56 | 231.88 | 234.92 | 2,507,044 | +0.87(+0.37%) |
Jan 25, 2022 | 234.89 | 236.77 | 231.78 | 234.05 | 1,802,633 | -4.39(-1.84%) |
Jan 24, 2022 | 229.34 | 239.21 | 226.86 | 238.44 | 1,869,304 | +5.55(+2.38%) |
Jan 21, 2022 | 235.39 | 236.27 | 232.44 | 232.90 | 1,669,644 | -2.77(-1.18%) |
Jan 20, 2022 | 241.33 | 242.88 | 234.48 | 235.66 | 1,947,705 | -4.47(-1.86%) |
Jan 19, 2022 | 244.43 | 245.77 | 239.50 | 240.14 | 1,397,655 | -3.33(-1.37%) |
Jan 18, 2022 | 248.67 | 250.16 | 242.42 | 243.47 | 1,542,753 | -8.09(-3.22%) |
Jan 14, 2022 | 251.56 | 0 | +2.54(+1.02%) | |||
Jan 13, 2022 | 244.63 | 252.78 | 244.14 | 249.03 | 1,164,052 | +5.00(+2.05%) |
Jan 12, 2022 | 245.60 | 248.33 | 242.80 | 244.03 | 1,123,133 | -1.01(-0.41%) |
Jan 11, 2022 | 242.51 | 245.38 | 235.21 | 245.03 | 1,581,306 | +0.84(+0.34%) |
Jan 10, 2022 | 248.28 | 249.78 | 240.95 | 244.19 | 1,289,242 | -2.68(-1.09%) |
Jan 07, 2022 | 248.60 | 250.74 | 246.15 | 246.87 | 1,695,895 | -2.25(-0.90%) |
Jan 06, 2022 | 253.47 | 253.67 | 247.74 | 249.12 | 1,794,892 | -4.37(-1.72%) |
Jan 05, 2022 | 255.75 | 264.04 | 253.24 | 253.49 | 1,414,749 | -1.27(-0.50%) |
Jan 04, 2022 | 249.89 | 255.45 | 248.29 | 254.76 | 2,417,962 | +6.06(+2.44%) |
Jan 03, 2022 | 251.25 | 251.25 | 246.67 | 248.70 | 1,551,282 | -2.78(-1.11%) |
Dec 31, 2021 | 252.37 | 254.15 | 251.28 | 251.48 | 951,602 | -1.16(-0.46%) |
Dec 30, 2021 | 253.61 | 255.15 | 252.46 | 252.65 | 630,696 | -0.37(-0.15%) |
Dec 29, 2021 | 251.65 | 255.23 | 251.65 | 253.02 | 655,987 | +1.69(+0.67%) |
Dec 28, 2021 | 249.29 | 252.52 | 247.62 | 251.33 | 723,442 | +2.93(+1.18%) |
Dec 27, 2021 | 247.18 | 249.18 | 246.41 | 248.40 | 836,967 | +1.68(+0.68%) |
Dec 23, 2021 | 248.20 | 249.60 | 246.14 | 246.72 | 839,976 | -0.02(-0.01%) |
Dec 22, 2021 | 242.30 | 247.54 | 241.57 | 246.74 | 1,310,763 | +4.93(+2.04%) |
Dec 21, 2021 | 237.06 | 243.47 | 237.06 | 241.80 | 1,639,342 | +1.38(+0.57%) |
Dec 20, 2021 | 245.61 | 246.53 | 235.88 | 240.42 | 1,756,403 | -8.00(-3.22%) |
Dec 17, 2021 | 248.19 | 250.80 | 245.67 | 248.42 | 3,980,087 | -0.19(-0.07%) |
Dec 16, 2021 | 249.60 | 251.35 | 247.65 | 248.60 | 1,766,408 | +0.15(+0.06%) |
Dec 15, 2021 | 240.20 | 248.48 | 240.20 | 248.46 | 1,785,092 | +8.54(+3.56%) |
Dec 14, 2021 | 236.80 | 241.13 | 235.17 | 239.92 | 2,098,713 | +0.99(+0.41%) |
Dec 13, 2021 | 237.96 | 240.28 | 237.34 | 238.94 | 1,213,873 | +1.01(+0.42%) |
Dec 10, 2021 | 237.21 | 239.69 | 235.06 | 237.93 | 1,327,149 | +2.06(+0.87%) |
Dec 09, 2021 | 234.11 | 237.45 | 232.90 | 235.87 | 1,025,354 | +0.91(+0.39%) |
Dec 08, 2021 | 234.12 | 235.67 | 231.85 | 234.96 | 1,130,003 | +1.87(+0.80%) |
Dec 07, 2021 | 231.02 | 235.92 | 229.98 | 233.09 | 1,266,823 | +4.72(+2.07%) |
Dec 06, 2021 | 226.16 | 230.15 | 224.94 | 228.37 | 1,596,802 | +3.65(+1.63%) |
Dec 03, 2021 | 228.55 | 228.55 | 223.30 | 224.72 | 1,437,431 | -1.98(-0.87%) |
Dec 02, 2021 | 221.93 | 228.84 | 221.93 | 226.70 | 1,772,513 | +6.30(+2.86%) |
Dec 01, 2021 | 224.29 | 229.00 | 220.31 | 220.40 | 1,803,086 | +0.02(+0.01%) |
Nov 30, 2021 | 223.56 | 225.09 | 219.53 | 220.38 | 3,455,650 | -4.23(-1.88%) |
Nov 29, 2021 | 227.90 | 230.49 | 224.03 | 224.61 | 1,650,497 | -1.06(-0.47%) |
Nov 26, 2021 | 229.58 | 231.19 | 224.33 | 225.67 | 1,361,210 | -8.65(-3.69%) |
Nov 24, 2021 | 235.50 | 237.83 | 233.99 | 234.31 | 1,074,557 | -1.78(-0.75%) |
Nov 23, 2021 | 235.31 | 237.32 | 232.91 | 236.09 | 1,062,022 | +1.21(+0.52%) |
Nov 22, 2021 | 234.52 | 237.93 | 233.85 | 234.88 | 1,280,863 | +1.34(+0.57%) |
Nov 19, 2021 | 236.96 | 238.84 | 232.60 | 233.54 | 1,122,317 | -4.09(-1.72%) |
Nov 18, 2021 | 238.07 | 238.23 | 237.40 | 237.63 | 899,030 | -0.60(-0.25%) |
Nov 17, 2021 | 237.68 | 241.46 | 236.15 | 238.23 | 1,204,740 | +2.09(+0.89%) |
Nov 16, 2021 | 237.54 | 238.78 | 235.98 | 236.14 | 1,098,290 | -0.82(-0.35%) |
Nov 15, 2021 | 240.05 | 240.54 | 236.76 | 236.96 | 1,007,019 | -2.65(-1.11%) |
Nov 12, 2021 | 239.00 | 241.86 | 238.37 | 239.61 | 751,489 | +1.25(+0.52%) |
Nov 11, 2021 | 239.64 | 240.93 | 235.15 | 238.36 | 1,131,903 | -1.25(-0.52%) |
Nov 10, 2021 | 239.37 | 239.61 | 902,126 | -0.85(-0.35%) | ||
Nov 09, 2021 | 242.38 | 244.46 | 239.87 | 240.46 | 1,029,868 | -1.46(-0.60%) |
Nov 08, 2021 | 243.78 | 244.18 | 239.26 | 241.91 | 1,262,992 | -0.62(-0.26%) |
Nov 05, 2021 | 239.32 | 247.31 | 239.31 | 242.54 | 1,867,685 | +0.84(+0.35%) |
Nov 04, 2021 | 244.23 | 246.83 | 239.42 | 241.70 | 1,212,266 | -2.53(-1.04%) |
Nov 03, 2021 | 241.48 | 244.23 | 239.84 | 244.23 | 1,199,494 | +1.52(+0.63%) |
Nov 02, 2021 | 246.14 | 246.99 | 242.40 | 242.70 | 1,111,354 | -2.49(-1.02%) |
Nov 01, 2021 | 245.53 | 247.16 | 244.31 | 245.19 | 1,143,483 | +0.52(+0.21%) |
Oct 29, 2021 | 244.59 | 247.16 | 242.63 | 244.68 | 1,204,337 | -0.21(-0.08%) |
Oct 28, 2021 | 241.49 | 247.18 | 240.67 | 244.88 | 1,389,583 | +5.18(+2.16%) |
Oct 27, 2021 | 235.25 | 241.15 | 235.44 | 239.70 | 1,751,227 | +3.88(+1.64%) |
Oct 26, 2021 | 235.30 | 236.59 | 235.83 | 1,963,013 | -0.40(-0.17%) | |
Oct 25, 2021 | 248.35 | 248.35 | 235.28 | 236.23 | 2,187,349 | -11.04(-4.46%) |
Oct 22, 2021 | 240.83 | 251.93 | 237.42 | 247.27 | 2,897,449 | -6.73(-2.65%) |
Oct 21, 2021 | 249.38 | 254.17 | 244.10 | 254.00 | 1,923,043 | +8.93(+3.64%) |
Oct 20, 2021 | 244.01 | 247.60 | 244.01 | 245.07 | 1,132,197 | +2.13(+0.88%) |
Oct 19, 2021 | 242.42 | 245.70 | 242.33 | 242.94 | 919,196 | +2.04(+0.85%) |
Oct 18, 2021 | 240.42 | 241.94 | 238.33 | 240.90 | 932,791 | -0.28(-0.12%) |
Oct 15, 2021 | 238.45 | 242.81 | 237.69 | 241.18 | 1,153,783 | +4.27(+1.80%) |
Oct 14, 2021 | 235.65 | 238.82 | 234.94 | 236.91 | 1,173,065 | +3.42(+1.46%) |
Oct 13, 2021 | 233.98 | 235.50 | 231.52 | 233.49 | 1,194,272 | -0.06(-0.03%) |
Oct 12, 2021 | 232.95 | 234.85 | 231.87 | 233.55 | 1,095,929 | +1.51(+0.65%) |
Oct 11, 2021 | 234.48 | 236.24 | 231.69 | 232.04 | 930,459 | -2.83(-1.21%) |
Oct 08, 2021 | 236.64 | 238.51 | 234.69 | 234.87 | 836,765 | -1.82(-0.77%) |
Oct 07, 2021 | 234.80 | 237.96 | 234.50 | 236.69 | 1,547,843 | +2.69(+1.15%) |
Oct 06, 2021 | 235.50 | 236.41 | 230.58 | 234.00 | 1,197,905 | -3.50(-1.47%) |
Oct 05, 2021 | 239.19 | 241.83 | 237.31 | 237.50 | 1,429,126 | -1.24(-0.52%) |
Oct 04, 2021 | 242.08 | 245.01 | 237.70 | 238.74 | 1,344,007 | -3.33(-1.38%) |
Oct 01, 2021 | 238.24 | 243.75 | 237.40 | 242.07 | 1,836,380 | +4.95(+2.09%) |
Sep 30, 2021 | 247.32 | 247.86 | 236.94 | 237.12 | 2,165,783 | -9.27(-3.76%) |
Sep 29, 2021 | 247.04 | 248.24 | 245.83 | 246.39 | 1,861,740 | +0.40(+0.16%) |
Sep 28, 2021 | 247.85 | 250.27 | 245.46 | 245.99 | 1,714,149 | -3.66(-1.47%) |
Sep 27, 2021 | 250.84 | 253.78 | 249.43 | 249.65 | 1,516,489 | -0.76(-0.30%) |
Sep 24, 2021 | 250.75 | 253.25 | 249.98 | 250.41 | 1,202,934 | +0.78(+0.31%) |
Sep 23, 2021 | 253.97 | 253.97 | 249.48 | 249.63 | 1,811,248 | -2.66(-1.05%) |
Sep 22, 2021 | 251.87 | 254.24 | 250.14 | 252.29 | 1,242,147 | +2.35(+0.94%) |
Sep 21, 2021 | 251.07 | 254.66 | 249.92 | 249.93 | 1,447,030 | +0.79(+0.32%) |
Sep 20, 2021 | 248.54 | 251.04 | 246.32 | 249.14 | 1,246,436 | -3.62(-1.43%) |
Sep 17, 2021 | 255.34 | 257.83 | 252.11 | 252.77 | 5,901,599 | -2.83(-1.11%) |
Sep 16, 2021 | 251.53 | 256.68 | 250.14 | 255.60 | 1,792,153 | +5.07(+2.02%) |
Sep 15, 2021 | 248.16 | 251.46 | 245.50 | 250.53 | 1,369,287 | +2.21(+0.89%) |
Sep 14, 2021 | 252.25 | 252.51 | 248.01 | 248.32 | 1,439,268 | -2.94(-1.17%) |
Sep 13, 2021 | 252.50 | 253.00 | 249.58 | 251.26 | 1,157,897 | +0.96(+0.39%) |
Sep 10, 2021 | 253.41 | 254.27 | 249.75 | 250.30 | 1,143,375 | -1.52(-0.60%) |
Sep 09, 2021 | 247.91 | 255.27 | 247.91 | 251.82 | 2,200,729 | +3.73(+1.51%) |
Sep 08, 2021 | 245.11 | 250.13 | 243.48 | 248.09 | 1,452,641 | +2.24(+0.91%) |
Sep 07, 2021 | 244.70 | 246.95 | 242.21 | 245.84 | 1,809,758 | -0.80(-0.32%) |
Sep 03, 2021 | 246.01 | 247.76 | 244.83 | 246.64 | 621,151 | -0.32(-0.13%) |
Sep 02, 2021 | 247.10 | 248.53 | 246.67 | 246.97 | 824,980 | +0.60(+0.25%) |
Sep 01, 2021 | 247.88 | 248.64 | 245.00 | 246.36 | 982,613 | -0.31(-0.13%) |
Aug 31, 2021 | 247.04 | 251.00 | 245.78 | 246.67 | 1,867,174 | -0.50(-0.20%) |
Aug 30, 2021 | 246.25 | 248.72 | 245.30 | 247.17 | 617,069 | +1.60(+0.65%) |
Aug 27, 2021 | 246.21 | 247.09 | 244.30 | 245.57 | 929,005 | +0.79(+0.32%) |
Aug 26, 2021 | 245.32 | 246.86 | 243.81 | 244.78 | 940,622 | -1.02(-0.42%) |
Aug 25, 2021 | 243.92 | 248.91 | 243.03 | 245.81 | 1,140,600 | +2.55(+1.05%) |
Aug 24, 2021 | 243.36 | 245.38 | 243.15 | 243.26 | 838,210 | -0.17(-0.07%) |
Aug 23, 2021 | 244.00 | 245.51 | 243.22 | 243.43 | 1,031,415 | +0.30(+0.12%) |
Aug 20, 2021 | 240.45 | 244.41 | 240.45 | 243.12 | 1,032,623 | +2.77(+1.15%) |
Aug 19, 2021 | 235.04 | 241.10 | 233.86 | 240.35 | 1,089,478 | +3.93(+1.66%) |
Aug 18, 2021 | 237.29 | 240.52 | 236.16 | 236.43 | 1,255,860 | -2.50(-1.04%) |
Aug 17, 2021 | 238.43 | 241.41 | 237.64 | 238.92 | 1,115,397 | -1.25(-0.52%) |
Aug 16, 2021 | 236.55 | 240.44 | 236.16 | 240.17 | 920,607 | +3.25(+1.37%) |
Aug 13, 2021 | 236.47 | 237.94 | 236.01 | 236.92 | 851,678 | +0.43(+0.18%) |
Aug 12, 2021 | 231.09 | 238.35 | 230.22 | 236.49 | 1,150,104 | +1.35(+0.57%) |
Aug 11, 2021 | 234.81 | 235.68 | 230.53 | 235.15 | 1,388,451 | +0.49(+0.21%) |
Aug 10, 2021 | 239.87 | 242.26 | 233.74 | 234.66 | 2,031,107 | -7.78(-3.21%) |
Aug 09, 2021 | 242.79 | 243.76 | 241.35 | 242.44 | 716,173 | -1.44(-0.59%) |
Aug 06, 2021 | 243.75 | 246.21 | 243.44 | 243.88 | 1,074,275 | +1.03(+0.43%) |
Aug 05, 2021 | 243.03 | 244.25 | 238.21 | 242.85 | 1,177,062 | +0.78(+0.32%) |
Aug 04, 2021 | 245.91 | 248.77 | 241.84 | 242.07 | 1,567,277 | -5.12(-2.07%) |
Aug 03, 2021 | 245.66 | 247.86 | 241.25 | 247.19 | 1,309,140 | +2.45(+1.00%) |
Aug 02, 2021 | 242.65 | 245.53 | 242.22 | 244.74 | 1,201,844 | +2.73(+1.13%) |
Jul 30, 2021 | 240.88 | 243.56 | 240.79 | 242.01 | 1,316,506 | +0.29(+0.12%) |
Jul 29, 2021 | 241.01 | 243.26 | 240.71 | 241.72 | 1,120,621 | +1.92(+0.80%) |
Jul 28, 2021 | 241.25 | 241.39 | 236.66 | 239.80 | 1,136,329 | -1.72(-0.71%) |
Jul 27, 2021 | 239.53 | 244.53 | 237.93 | 241.51 | 1,587,870 | +1.88(+0.79%) |
Jul 26, 2021 | 241.38 | 242.23 | 234.81 | 239.63 | 1,753,884 | -2.63(-1.09%) |
Jul 23, 2021 | 242.51 | 244.10 | 240.21 | 242.26 | 1,522,520 | +1.63(+0.68%) |
Jul 22, 2021 | 243.19 | 243.77 | 239.60 | 240.64 | 1,748,670 | -2.40(-0.99%) |
Jul 21, 2021 | 244.73 | 248.11 | 242.12 | 243.04 | 2,499,058 | +0.34(+0.14%) |
Jul 20, 2021 | 233.14 | 245.72 | 231.75 | 242.69 | 4,946,978 | +30.49(+14.37%) |
Jul 19, 2021 | 210.09 | 213.76 | 209.26 | 212.20 | 1,634,196 | -1.53(-0.72%) |
Jul 16, 2021 | 215.47 | 216.10 | 213.53 | 213.74 | 1,067,491 | -1.06(-0.49%) |
Jul 15, 2021 | 211.61 | 215.45 | 211.61 | 214.80 | 1,150,912 | +1.50(+0.70%) |
Jul 14, 2021 | 214.51 | 215.31 | 212.55 | 213.30 | 1,254,639 | -0.47(-0.22%) |
Jul 13, 2021 | 214.51 | 215.41 | 212.68 | 213.76 | 894,862 | -1.08(-0.50%) |
Jul 12, 2021 | 212.06 | 216.18 | 211.25 | 214.85 | 1,126,868 | +1.51(+0.71%) |
Jul 09, 2021 | 210.94 | 214.48 | 209.85 | 213.34 | 936,343 | +4.62(+2.21%) |
Jul 08, 2021 | 208.29 | 209.94 | 206.35 | 208.71 | 1,001,841 | -2.81(-1.33%) |
Jul 07, 2021 | 209.22 | 212.00 | 208.94 | 211.52 | 1,000,771 | +2.04(+0.97%) |
Jul 06, 2021 | 208.71 | 209.55 | 206.18 | 209.48 | 985,656 | -0.01(-0.00%) |
Jul 02, 2021 | 206.20 | 209.82 | 205.18 | 209.49 | 850,557 | +2.94(+1.43%) |
Jul 01, 2021 | 202.25 | 207.20 | 201.99 | 206.55 | 1,483,946 | +4.96(+2.46%) |
Jun 30, 2021 | 200.37 | 201.76 | 199.34 | 201.59 | 1,475,126 | +0.84(+0.42%) |
Jun 29, 2021 | 203.35 | 204.58 | 200.29 | 200.75 | 939,540 | -1.01(-0.50%) |
Jun 28, 2021 | 202.15 | 202.50 | 200.39 | 201.76 | 1,125,979 | -0.68(-0.34%) |
Jun 25, 2021 | 199.73 | 203.26 | 198.67 | 202.44 | 3,127,274 | +3.11(+1.56%) |
Jun 24, 2021 | 203.09 | 203.09 | 198.98 | 199.33 | 1,320,083 | -1.68(-0.83%) |
Jun 23, 2021 | 204.42 | 204.71 | 200.88 | 201.01 | 1,078,982 | -3.60(-1.76%) |
Jun 22, 2021 | 202.30 | 205.75 | 201.99 | 204.61 | 1,159,981 | +1.71(+0.84%) |
Jun 21, 2021 | 197.84 | 203.24 | 196.87 | 202.90 | 989,260 | +6.56(+3.34%) |
Jun 18, 2021 | 197.81 | 199.06 | 195.42 | 196.34 | 2,641,901 | -5.70(-2.82%) |
Jun 17, 2021 | 202.31 | 203.93 | 199.04 | 202.04 | 1,272,621 | +0.44(+0.22%) |
Jun 16, 2021 | 203.43 | 205.05 | 201.38 | 201.60 | 1,373,558 | -2.73(-1.34%) |
Jun 15, 2021 | 202.52 | 205.88 | 201.69 | 204.34 | 881,761 | +2.12(+1.05%) |
Jun 14, 2021 | 205.04 | 205.46 | 200.35 | 202.21 | 1,513,300 | -3.73(-1.81%) |
Jun 11, 2021 | 204.70 | 206.19 | 203.91 | 205.94 | 722,119 | +1.55(+0.76%) |
Jun 10, 2021 | 203.81 | 206.64 | 203.13 | 204.39 | 1,127,078 | +1.74(+0.86%) |
Jun 09, 2021 | 204.85 | 205.25 | 202.55 | 202.65 | 1,126,881 | -1.49(-0.73%) |
Jun 08, 2021 | 206.08 | 206.46 | 203.13 | 204.14 | 1,354,363 | -1.97(-0.96%) |
Jun 07, 2021 | 208.34 | 209.37 | 205.78 | 206.11 | 1,082,466 | -1.85(-0.89%) |
Jun 04, 2021 | 208.80 | 210.23 | 207.16 | 207.96 | 991,651 | +0.50(+0.24%) |
Jun 03, 2021 | 203.47 | 208.12 | 202.27 | 207.46 | 1,611,735 | +2.56(+1.25%) |
Jun 02, 2021 | 211.34 | 211.45 | 203.61 | 204.90 | 1,398,808 | -5.10(-2.43%) |
Jun 01, 2021 | 210.97 | 211.16 | 208.41 | 210.00 | 1,261,790 | +1.05(+0.50%) |
May 28, 2021 | 208.57 | 209.82 | 206.66 | 208.95 | 1,084,041 | +1.07(+0.51%) |
May 27, 2021 | 207.03 | 208.87 | 206.58 | 207.88 | 2,091,278 | +1.81(+0.88%) |
May 26, 2021 | 204.49 | 207.83 | 204.13 | 206.07 | 1,387,905 | +1.58(+0.77%) |
May 25, 2021 | 201.66 | 205.43 | 200.96 | 204.50 | 1,922,379 | +3.98(+1.98%) |
May 24, 2021 | 202.53 | 202.53 | 199.49 | 200.52 | 1,206,158 | -0.25(-0.13%) |
May 21, 2021 | 201.68 | 204.39 | 200.53 | 200.77 | 1,082,919 | +0.17(+0.08%) |
May 20, 2021 | 198.17 | 202.22 | 198.15 | 200.60 | 1,132,191 | +2.47(+1.25%) |
May 19, 2021 | 198.31 | 199.09 | 194.33 | 198.13 | 1,470,798 | -1.73(-0.87%) |
May 18, 2021 | 204.44 | 204.44 | 199.82 | 199.87 | 1,434,152 | -3.94(-1.93%) |
May 17, 2021 | 205.40 | 206.30 | 203.11 | 203.81 | 1,042,012 | -1.95(-0.95%) |
May 14, 2021 | 203.44 | 206.45 | 202.91 | 205.75 | 1,269,109 | +3.92(+1.94%) |
May 13, 2021 | 198.72 | 203.68 | 198.15 | 201.83 | 1,160,789 | +3.27(+1.65%) |
May 12, 2021 | 200.78 | 202.69 | 198.41 | 198.56 | 1,313,991 | -2.58(-1.28%) |
May 11, 2021 | 203.74 | 204.80 | 200.54 | 201.14 | 2,148,341 | -4.99(-2.42%) |
May 10, 2021 | 205.45 | 211.37 | 204.29 | 206.13 | 1,453,734 | +1.33(+0.65%) |
May 07, 2021 | 201.96 | 205.50 | 201.51 | 204.80 | 1,083,231 | +1.16(+0.57%) |
May 06, 2021 | 202.32 | 204.14 | 201.58 | 203.64 | 1,284,795 | +1.45(+0.72%) |
May 05, 2021 | 200.92 | 202.84 | 198.76 | 202.19 | 1,374,243 | +1.46(+0.73%) |
May 04, 2021 | 198.46 | 201.05 | 196.68 | 200.73 | 1,780,614 | +1.78(+0.89%) |
May 03, 2021 | 197.81 | 200.04 | 196.20 | 198.95 | 1,639,156 | +3.36(+1.72%) |
Apr 30, 2021 | 196.23 | 198.17 | 195.12 | 195.59 | 1,433,671 | -0.86(-0.44%) |
Apr 29, 2021 | 194.22 | 198.02 | 194.13 | 196.45 | 1,427,248 | +3.36(+1.74%) |
Apr 28, 2021 | 193.86 | 195.44 | 192.18 | 193.09 | 2,338,503 | -0.46(-0.24%) |
Apr 27, 2021 | 195.39 | 195.56 | 192.04 | 193.55 | 1,860,498 | -1.56(-0.80%) |
Apr 26, 2021 | 190.90 | 195.64 | 190.89 | 195.11 | 1,502,380 | -1.89(-0.96%) |
Apr 23, 2021 | 197.10 | 198.65 | 192.82 | 197.00 | 1,718,823 | +0.96(+0.49%) |
Apr 22, 2021 | 197.48 | 199.99 | 193.33 | 196.03 | 2,679,936 | +3.87(+2.01%) |
Apr 21, 2021 | 188.34 | 193.11 | 188.09 | 192.16 | 1,365,177 | +4.47(+2.38%) |
Apr 20, 2021 | 189.04 | 190.48 | 187.64 | 187.69 | 1,448,812 | -1.90(-1.00%) |
Apr 19, 2021 | 190.29 | 191.89 | 186.97 | 189.59 | 1,525,679 | -1.98(-1.04%) |
Apr 16, 2021 | 189.56 | 191.85 | 189.34 | 191.58 | 1,566,276 | +3.35(+1.78%) |
Apr 15, 2021 | 186.99 | 189.01 | 185.21 | 188.23 | 1,359,861 | +2.47(+1.33%) |
Apr 14, 2021 | 184.22 | 188.29 | 183.89 | 185.76 | 1,280,972 | +2.30(+1.26%) |
Apr 13, 2021 | 185.53 | 185.80 | 183.03 | 183.45 | 1,630,325 | -3.00(-1.61%) |
Apr 12, 2021 | 185.69 | 188.08 | 185.69 | 186.45 | 1,143,303 | +0.76(+0.41%) |
Apr 09, 2021 | 183.75 | 185.95 | 183.17 | 185.69 | 1,409,104 | +2.76(+1.51%) |
Apr 08, 2021 | 181.58 | 183.43 | 180.18 | 182.93 | 1,141,387 | +1.23(+0.68%) |
Apr 07, 2021 | 181.24 | 183.04 | 180.77 | 181.69 | 1,627,409 | +0.38(+0.21%) |
Apr 06, 2021 | 183.17 | 184.87 | 180.80 | 181.31 | 1,324,336 | -1.58(-0.86%) |
Apr 05, 2021 | 182.25 | 183.84 | 182.25 | 182.89 | 1,170,221 | +1.80(+0.99%) |
Apr 01, 2021 | 183.14 | 183.80 | 180.37 | 181.09 | 1,441,895 | -2.13(-1.16%) |
Mar 31, 2021 | 183.91 | 186.21 | 181.70 | 183.22 | 1,772,691 | -0.19(-0.11%) |
Mar 30, 2021 | 181.65 | 185.10 | 181.21 | 183.41 | 1,353,778 | +1.31(+0.72%) |
Mar 29, 2021 | 186.13 | 187.44 | 180.46 | 182.10 | 1,511,139 | -3.77(-2.03%) |
Mar 26, 2021 | 183.72 | 186.06 | 182.27 | 185.88 | 1,596,498 | +3.62(+1.99%) |
Mar 25, 2021 | 179.93 | 183.64 | 178.24 | 182.26 | 1,476,404 | +2.69(+1.50%) |
Mar 24, 2021 | 179.77 | 183.92 | 178.98 | 179.57 | 1,323,765 | +0.90(+0.51%) |
Mar 23, 2021 | 181.43 | 183.70 | 176.97 | 178.67 | 1,517,111 | -4.40(-2.40%) |
Mar 22, 2021 | 183.73 | 184.11 | 182.06 | 183.06 | 1,266,970 | -0.41(-0.22%) |
Mar 19, 2021 | 182.38 | 187.11 | 181.93 | 183.47 | 2,748,719 | +0.55(+0.30%) |
Mar 18, 2021 | 180.69 | 185.81 | 180.15 | 182.92 | 1,609,914 | +2.46(+1.36%) |
Mar 17, 2021 | 181.20 | 183.06 | 179.91 | 180.46 | 1,852,195 | -0.02(-0.01%) |
Mar 16, 2021 | 185.98 | 186.35 | 180.28 | 180.48 | 1,651,579 | -5.66(-3.04%) |
Mar 15, 2021 | 184.14 | 187.24 | 183.41 | 186.14 | 1,466,798 | +2.32(+1.26%) |
Mar 12, 2021 | 180.94 | 184.86 | 179.72 | 183.82 | 1,224,671 | +4.08(+2.27%) |
Mar 11, 2021 | 179.31 | 181.16 | 179.09 | 179.74 | 1,452,835 | -0.14(-0.08%) |
Mar 10, 2021 | 180.21 | 182.66 | 178.96 | 179.88 | 1,491,390 | +1.01(+0.56%) |
Mar 09, 2021 | 185.36 | 188.26 | 178.42 | 178.87 | 3,069,069 | -4.73(-2.58%) |
Mar 08, 2021 | 179.33 | 184.60 | 178.72 | 183.61 | 2,682,987 | +5.34(+2.99%) |
Mar 05, 2021 | 172.48 | 179.38 | 170.91 | 178.27 | 2,122,256 | +7.15(+4.18%) |
Mar 04, 2021 | 170.30 | 175.62 | 169.40 | 171.12 | 1,932,787 | +0.74(+0.43%) |
Mar 03, 2021 | 170.67 | 174.10 | 169.92 | 170.38 | 1,480,708 | -2.52(-1.46%) |
Mar 02, 2021 | 170.29 | 173.64 | 170.29 | 172.90 | 1,228,071 | +2.64(+1.55%) |