Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 255.43 | 259.87 | 255.43 | 259.20 | 176,242 | -0.55(-0.21%) |
Feb 25, 2022 | 255.93 | 261.10 | 257.26 | 259.75 | 253,304 | +5.47(+2.15%) |
Feb 24, 2022 | 249.11 | 254.90 | 243.20 | 254.28 | 300,796 | +3.34(+1.33%) |
Feb 23, 2022 | 257.00 | 258.01 | 250.83 | 250.94 | 166,061 | -5.03(-1.97%) |
Feb 22, 2022 | 258.56 | 261.08 | 254.53 | 255.97 | 155,251 | -4.35(-1.67%) |
Feb 18, 2022 | 260.32 | 0 | -1.46(-0.56%) | |||
Feb 17, 2022 | 264.48 | 265.31 | 261.06 | 261.78 | 145,293 | -4.69(-1.76%) |
Feb 16, 2022 | 264.05 | 267.15 | 263.58 | 266.47 | 135,364 | +1.02(+0.38%) |
Feb 15, 2022 | 262.47 | 266.25 | 262.47 | 265.45 | 311,051 | +6.71(+2.59%) |
Feb 14, 2022 | 258.08 | 260.04 | 256.96 | 258.74 | 216,399 | +0.86(+0.33%) |
Feb 11, 2022 | 265.27 | 265.41 | 256.08 | 257.88 | 252,026 | -7.05(-2.66%) |
Feb 10, 2022 | 267.95 | 270.60 | 263.49 | 264.93 | 233,136 | -4.94(-1.83%) |
Feb 09, 2022 | 266.55 | 270.19 | 266.55 | 269.87 | 160,433 | +4.90(+1.85%) |
Feb 08, 2022 | 262.37 | 265.67 | 262.02 | 264.97 | 123,563 | +3.92(+1.50%) |
Feb 07, 2022 | 262.00 | 263.13 | 260.40 | 261.05 | 199,333 | +0.37(+0.14%) |
Feb 04, 2022 | 262.73 | 262.73 | 257.89 | 260.68 | 202,291 | -2.33(-0.89%) |
Feb 03, 2022 | 266.48 | 262.61 | 263.01 | 146,182 | -5.80(-2.16%) | |
Feb 02, 2022 | 266.93 | 269.04 | 264.86 | 268.81 | 147,144 | +1.14(+0.43%) |
Feb 01, 2022 | 263.02 | 268.28 | 263.02 | 267.67 | 254,302 | +9.56(+3.70%) |
Jan 31, 2022 | 253.39 | 258.40 | 258.11 | 421,101 | +4.45(+1.75%) | |
Jan 28, 2022 | 250.92 | 253.69 | 245.31 | 253.66 | 210,039 | +3.68(+1.47%) |
Jan 27, 2022 | 255.71 | 258.00 | 249.23 | 249.98 | 177,239 | -3.12(-1.23%) |
Jan 26, 2022 | 259.47 | 261.61 | 251.22 | 253.10 | 363,696 | -2.54(-0.99%) |
Jan 25, 2022 | 255.01 | 257.49 | 251.43 | 255.64 | 175,282 | -3.37(-1.30%) |
Jan 24, 2022 | 253.45 | 259.41 | 248.85 | 259.01 | 298,374 | +2.18(+0.85%) |
Jan 21, 2022 | 259.42 | 261.78 | 255.30 | 256.83 | 257,563 | -3.28(-1.26%) |
Jan 20, 2022 | 262.28 | 266.67 | 260.10 | 260.11 | 197,938 | -0.88(-0.34%) |
Jan 19, 2022 | 264.36 | 264.59 | 260.69 | 260.99 | 258,537 | -1.84(-0.70%) |
Jan 18, 2022 | 265.61 | 266.45 | 261.89 | 262.83 | 327,637 | -6.12(-2.28%) |
Jan 14, 2022 | 268.95 | 0 | -3.27(-1.20%) | |||
Jan 13, 2022 | 271.64 | 274.90 | 271.27 | 272.22 | 199,265 | +0.85(+0.31%) |
Jan 12, 2022 | 271.74 | 273.70 | 270.60 | 271.37 | 123,678 | -0.27(-0.10%) |
Jan 11, 2022 | 271.71 | 272.14 | 268.43 | 271.64 | 151,683 | -0.36(-0.13%) |
Jan 10, 2022 | 276.65 | 276.65 | 269.64 | 272.00 | 175,172 | -4.61(-1.67%) |
Jan 07, 2022 | 276.24 | 278.04 | 275.08 | 276.61 | 196,814 | +0.37(+0.13%) |
Jan 06, 2022 | 277.26 | 277.48 | 274.77 | 276.24 | 147,979 | +0.01(+0.00%) |
Jan 05, 2022 | 279.86 | 280.70 | 275.95 | 276.23 | 171,299 | -3.74(-1.34%) |
Jan 04, 2022 | 277.79 | 280.42 | 277.52 | 279.97 | 181,603 | +4.23(+1.53%) |
Jan 03, 2022 | 277.24 | 278.60 | 274.37 | 275.74 | 164,641 | -0.74(-0.27%) |
Dec 31, 2021 | 275.47 | 277.83 | 274.96 | 276.48 | 62,954 | +0.92(+0.33%) |
Dec 30, 2021 | 276.02 | 277.68 | 275.39 | 275.56 | 69,702 | -0.97(-0.35%) |
Dec 29, 2021 | 275.43 | 277.34 | 275.26 | 276.53 | 53,907 | +0.60(+0.22%) |
Dec 28, 2021 | 276.16 | 277.39 | 274.64 | 275.93 | 72,474 | +0.55(+0.20%) |
Dec 27, 2021 | 272.21 | 275.51 | 272.21 | 275.38 | 86,738 | +2.39(+0.88%) |
Dec 23, 2021 | 269.27 | 273.74 | 269.27 | 272.99 | 150,552 | +3.95(+1.47%) |
Dec 22, 2021 | 267.38 | 269.14 | 267.30 | 269.04 | 284,676 | +1.66(+0.62%) |
Dec 21, 2021 | 262.49 | 267.89 | 262.49 | 267.38 | 164,992 | +6.67(+2.56%) |
Dec 20, 2021 | 259.41 | 260.88 | 258.53 | 260.71 | 170,551 | -3.09(-1.17%) |
Dec 17, 2021 | 265.77 | 267.87 | 263.51 | 263.80 | 191,691 | -1.66(-0.63%) |
Dec 16, 2021 | 267.96 | 269.25 | 264.85 | 265.46 | 170,913 | -1.05(-0.39%) |
Dec 15, 2021 | 264.19 | 267.06 | 263.02 | 266.51 | 117,267 | +2.53(+0.96%) |
Dec 14, 2021 | 263.52 | 268.12 | 263.51 | 263.98 | 283,085 | -1.65(-0.62%) |
Dec 13, 2021 | 268.97 | 269.00 | 265.17 | 265.63 | 306,319 | -4.65(-1.72%) |
Dec 10, 2021 | 269.56 | 271.21 | 268.94 | 270.28 | 103,067 | +0.27(+0.10%) |
Dec 09, 2021 | 269.34 | 271.78 | 268.40 | 270.01 | 90,023 | -0.92(-0.34%) |
Dec 08, 2021 | 272.27 | 272.27 | 270.37 | 270.93 | 99,804 | -0.09(-0.03%) |
Dec 07, 2021 | 272.43 | 273.97 | 270.11 | 271.02 | 149,652 | +2.19(+0.81%) |
Dec 06, 2021 | 263.93 | 270.69 | 263.83 | 268.83 | 314,956 | +6.44(+2.45%) |
Dec 03, 2021 | 264.06 | 264.47 | 259.71 | 262.39 | 164,714 | -0.80(-0.30%) |
Dec 02, 2021 | 255.38 | 264.11 | 254.88 | 263.19 | 290,980 | +8.74(+3.43%) |
Dec 01, 2021 | 264.42 | 265.37 | 254.20 | 254.45 | 380,792 | -5.54(-2.13%) |
Nov 30, 2021 | 264.04 | 264.92 | 259.11 | 259.99 | 187,989 | -6.65(-2.49%) |
Nov 29, 2021 | 269.20 | 269.34 | 265.67 | 266.64 | 164,138 | +0.16(+0.06%) |
Nov 26, 2021 | 267.12 | 267.65 | 264.27 | 266.48 | 211,173 | -8.25(-3.00%) |
Nov 24, 2021 | 275.23 | 275.43 | 273.72 | 274.73 | 54,642 | -1.48(-0.54%) |
Nov 23, 2021 | 275.25 | 276.64 | 274.46 | 276.21 | 150,565 | +1.12(+0.41%) |
Nov 22, 2021 | 274.46 | 277.19 | 273.88 | 275.09 | 240,533 | +1.80(+0.66%) |
Nov 19, 2021 | 272.15 | 274.48 | 271.07 | 273.29 | 64,035 | -0.18(-0.07%) |
Nov 18, 2021 | 274.16 | 273.60 | 270.89 | 273.47 | 108,148 | -0.99(-0.36%) |
Nov 17, 2021 | 276.54 | 276.82 | 273.49 | 274.46 | 101,097 | -2.82(-1.02%) |
Nov 16, 2021 | 277.61 | 278.75 | 276.92 | 277.28 | 173,083 | +0.23(+0.08%) |
Nov 15, 2021 | 278.58 | 278.58 | 276.52 | 277.05 | 71,327 | -0.81(-0.29%) |
Nov 12, 2021 | 277.17 | 279.18 | 276.26 | 277.86 | 67,465 | +0.97(+0.35%) |
Nov 11, 2021 | 276.76 | 277.65 | 276.47 | 276.89 | 34,755 | +0.22(+0.08%) |
Nov 10, 2021 | 277.01 | 276.67 | 150,926 | -2.22(-0.80%) | ||
Nov 09, 2021 | 278.35 | 279.26 | 276.72 | 278.89 | 92,960 | -0.44(-0.16%) |
Nov 08, 2021 | 280.48 | 280.48 | 278.49 | 279.33 | 125,772 | +1.09(+0.39%) |
Nov 05, 2021 | 279.49 | 281.44 | 277.00 | 278.24 | 189,552 | +2.48(+0.90%) |
Nov 04, 2021 | 277.86 | 277.86 | 275.36 | 275.76 | 166,283 | -1.15(-0.42%) |
Nov 03, 2021 | 273.95 | 277.19 | 272.92 | 276.91 | 193,331 | +2.94(+1.07%) |
Nov 02, 2021 | 271.71 | 277.93 | 270.33 | 273.97 | 344,076 | +2.14(+0.79%) |
Nov 01, 2021 | 271.58 | 271.83 | 270.13 | 271.83 | 246,997 | +1.07(+0.40%) |
Oct 29, 2021 | 269.80 | 272.07 | 269.51 | 270.76 | 138,840 | -0.71(-0.26%) |
Oct 28, 2021 | 268.18 | 271.47 | 268.18 | 271.47 | 53,856 | +3.67(+1.37%) |
Oct 27, 2021 | 271.95 | 272.00 | 267.74 | 267.80 | 131,964 | -3.70(-1.36%) |
Oct 26, 2021 | 270.45 | 271.50 | 165,497 | +3.35(+1.25%) | ||
Oct 25, 2021 | 267.47 | 269.29 | 266.51 | 268.15 | 158,634 | +1.24(+0.46%) |
Oct 22, 2021 | 265.00 | 267.97 | 264.87 | 266.91 | 147,027 | +2.02(+0.76%) |
Oct 21, 2021 | 262.83 | 265.10 | 262.24 | 264.89 | 189,333 | +3.19(+1.22%) |
Oct 20, 2021 | 260.54 | 261.89 | 259.40 | 261.70 | 220,606 | +1.81(+0.70%) |
Oct 19, 2021 | 261.61 | 261.61 | 259.44 | 259.89 | 120,497 | -0.54(-0.21%) |
Oct 18, 2021 | 259.45 | 261.36 | 258.97 | 260.43 | 193,149 | +0.22(+0.08%) |
Oct 15, 2021 | 258.20 | 261.17 | 258.20 | 260.21 | 219,404 | +3.49(+1.36%) |
Oct 14, 2021 | 254.40 | 256.77 | 253.92 | 256.72 | 180,560 | +5.29(+2.10%) |
Oct 13, 2021 | 252.08 | 252.17 | 248.66 | 251.43 | 112,608 | -0.16(-0.06%) |
Oct 12, 2021 | 252.42 | 252.46 | 250.55 | 251.59 | 67,381 | +0.36(+0.14%) |
Oct 11, 2021 | 253.32 | 254.28 | 251.20 | 251.23 | 85,368 | -2.48(-0.98%) |
Oct 08, 2021 | 251.94 | 254.01 | 251.94 | 253.71 | 118,470 | +1.34(+0.53%) |
Oct 07, 2021 | 254.89 | 255.58 | 251.90 | 252.37 | 194,862 | -0.36(-0.14%) |
Oct 06, 2021 | 247.42 | 252.96 | 246.90 | 252.73 | 333,676 | +2.12(+0.85%) |
Oct 05, 2021 | 247.83 | 251.91 | 247.09 | 250.61 | 142,435 | +3.14(+1.27%) |
Oct 04, 2021 | 248.98 | 250.76 | 246.53 | 247.47 | 117,560 | -0.99(-0.40%) |
Oct 01, 2021 | 246.00 | 249.84 | 243.61 | 248.46 | 188,969 | +5.28(+2.17%) |
Sep 30, 2021 | 247.64 | 247.81 | 243.24 | 243.18 | 159,502 | -4.07(-1.65%) |
Sep 29, 2021 | 250.30 | 250.30 | 247.13 | 247.25 | 228,044 | -1.62(-0.65%) |
Sep 28, 2021 | 251.00 | 251.55 | 248.29 | 248.87 | 273,719 | -2.71(-1.08%) |
Sep 27, 2021 | 251.01 | 254.09 | 251.01 | 251.58 | 178,041 | +0.88(+0.35%) |
Sep 24, 2021 | 248.16 | 251.45 | 247.58 | 250.70 | 181,449 | +1.68(+0.67%) |
Sep 23, 2021 | 247.64 | 250.10 | 247.06 | 249.02 | 154,319 | +3.67(+1.50%) |
Sep 22, 2021 | 244.73 | 247.19 | 244.72 | 245.35 | 193,592 | -0.14(-0.06%) |
Sep 21, 2021 | 246.65 | 246.93 | 243.78 | 245.49 | 107,583 | +1.47(+0.60%) |
Sep 20, 2021 | 242.25 | 244.30 | 241.25 | 244.02 | 292,055 | -1.89(-0.77%) |
Sep 17, 2021 | 249.14 | 249.69 | 245.54 | 245.91 | 308,646 | -2.75(-1.11%) |
Sep 16, 2021 | 247.53 | 249.85 | 247.53 | 248.66 | 146,645 | +0.98(+0.40%) |
Sep 15, 2021 | 246.19 | 248.29 | 245.34 | 247.68 | 196,896 | +1.92(+0.78%) |
Sep 14, 2021 | 250.19 | 250.19 | 245.17 | 245.76 | 161,045 | -3.38(-1.36%) |
Sep 13, 2021 | 249.32 | 250.40 | 247.62 | 249.14 | 164,691 | +1.16(+0.47%) |
Sep 10, 2021 | 250.45 | 250.88 | 247.82 | 247.98 | 210,767 | -1.18(-0.47%) |
Sep 09, 2021 | 250.73 | 252.69 | 248.17 | 249.16 | 267,337 | -2.54(-1.01%) |
Sep 08, 2021 | 251.82 | 252.91 | 250.00 | 251.70 | 151,866 | -0.97(-0.38%) |
Sep 07, 2021 | 253.68 | 254.46 | 252.07 | 252.67 | 134,323 | -1.28(-0.50%) |
Sep 03, 2021 | 256.52 | 256.52 | 253.70 | 253.95 | 190,554 | -2.62(-1.02%) |
Sep 02, 2021 | 254.18 | 257.32 | 254.18 | 256.57 | 176,948 | +2.55(+1.00%) |
Sep 01, 2021 | 253.27 | 255.24 | 251.85 | 254.02 | 254,591 | +0.97(+0.38%) |
Aug 31, 2021 | 254.92 | 255.40 | 252.41 | 253.05 | 254,949 | -1.48(-0.58%) |
Aug 30, 2021 | 257.37 | 257.37 | 254.52 | 254.53 | 145,209 | -2.06(-0.80%) |
Aug 27, 2021 | 254.50 | 257.30 | 254.50 | 256.59 | 172,105 | +2.35(+0.92%) |
Aug 26, 2021 | 256.04 | 256.06 | 253.50 | 254.24 | 167,121 | -1.79(-0.70%) |
Aug 25, 2021 | 254.73 | 256.90 | 253.76 | 256.03 | 132,924 | +1.64(+0.64%) |
Aug 24, 2021 | 254.25 | 255.90 | 254.25 | 254.39 | 111,806 | +0.57(+0.22%) |
Aug 23, 2021 | 253.02 | 255.18 | 252.60 | 253.82 | 149,437 | +2.29(+0.91%) |
Aug 20, 2021 | 251.61 | 251.93 | 250.06 | 251.53 | 235,852 | +0.90(+0.36%) |
Aug 19, 2021 | 251.70 | 253.06 | 248.88 | 250.63 | 391,131 | -2.69(-1.06%) |
Aug 18, 2021 | 255.31 | 256.96 | 253.31 | 253.32 | 141,584 | -1.97(-0.77%) |
Aug 17, 2021 | 256.44 | 256.44 | 252.39 | 255.29 | 104,786 | -2.69(-1.04%) |
Aug 16, 2021 | 256.79 | 258.03 | 255.08 | 257.98 | 159,709 | +0.54(+0.21%) |
Aug 13, 2021 | 258.18 | 258.39 | 256.93 | 257.44 | 115,042 | -0.33(-0.13%) |
Aug 12, 2021 | 257.11 | 257.90 | 255.63 | 257.77 | 290,474 | +0.17(+0.07%) |
Aug 11, 2021 | 253.95 | 257.72 | 252.50 | 257.60 | 223,817 | +4.13(+1.63%) |
Aug 10, 2021 | 250.67 | 254.58 | 250.67 | 253.47 | 201,925 | +3.23(+1.29%) |
Aug 09, 2021 | 251.03 | 251.07 | 249.47 | 250.24 | 272,577 | -2.11(-0.84%) |
Aug 06, 2021 | 252.30 | 253.06 | 251.68 | 252.35 | 213,537 | +1.82(+0.73%) |
Aug 05, 2021 | 247.41 | 251.31 | 247.16 | 250.53 | 429,425 | +3.02(+1.22%) |
Aug 04, 2021 | 250.44 | 250.47 | 247.51 | 247.51 | 354,500 | -4.93(-1.95%) |
Aug 03, 2021 | 251.04 | 252.58 | 247.56 | 252.44 | 205,457 | +2.85(+1.14%) |
Aug 02, 2021 | 252.23 | 253.57 | 249.43 | 249.59 | 176,407 | -1.01(-0.40%) |
Jul 30, 2021 | 250.14 | 252.08 | 249.78 | 250.60 | 391,171 | -1.14(-0.45%) |
Jul 29, 2021 | 252.61 | 253.30 | 251.35 | 251.74 | 102,821 | +1.23(+0.49%) |
Jul 28, 2021 | 252.63 | 252.63 | 248.49 | 250.51 | 178,316 | -1.16(-0.46%) |
Jul 27, 2021 | 253.66 | 253.90 | 250.14 | 251.67 | 264,161 | -6.51(-2.52%) |
Jul 26, 2021 | 257.72 | 259.12 | 256.92 | 258.18 | 211,188 | +0.41(+0.16%) |
Jul 23, 2021 | 258.37 | 258.53 | 256.40 | 257.77 | 69,665 | +0.62(+0.24%) |
Jul 22, 2021 | 258.58 | 258.80 | 256.94 | 257.15 | 124,643 | +0.21(+0.08%) |
Jul 21, 2021 | 253.87 | 257.94 | 253.87 | 256.94 | 113,273 | +3.07(+1.21%) |
Jul 20, 2021 | 249.75 | 254.47 | 248.80 | 253.87 | 784,496 | +5.15(+2.07%) |
Jul 19, 2021 | 248.86 | 249.28 | 245.48 | 248.72 | 322,607 | -4.22(-1.67%) |
Jul 16, 2021 | 257.76 | 257.76 | 252.81 | 252.94 | 288,283 | -3.60(-1.40%) |
Jul 15, 2021 | 256.60 | 258.47 | 255.38 | 256.54 | 147,206 | +0.09(+0.04%) |
Jul 14, 2021 | 257.33 | 259.50 | 256.04 | 256.45 | 207,173 | +0.28(+0.11%) |
Jul 13, 2021 | 258.34 | 258.61 | 256.12 | 256.17 | 189,943 | -2.45(-0.95%) |
Jul 12, 2021 | 258.95 | 259.61 | 256.97 | 258.62 | 209,797 | -0.53(-0.20%) |
Jul 09, 2021 | 256.65 | 259.98 | 256.01 | 259.15 | 253,524 | +6.38(+2.52%) |
Jul 08, 2021 | 255.00 | 255.64 | 251.78 | 252.77 | 1,126,650 | -8.49(-3.25%) |
Jul 07, 2021 | 258.44 | 261.97 | 258.44 | 261.26 | 158,935 | +1.39(+0.53%) |
Jul 06, 2021 | 262.07 | 262.33 | 257.52 | 259.87 | 218,898 | -2.84(-1.08%) |
Jul 02, 2021 | 263.99 | 263.99 | 262.08 | 262.71 | 156,935 | -0.73(-0.28%) |
Jul 01, 2021 | 260.52 | 263.44 | 260.52 | 263.44 | 203,003 | +3.48(+1.34%) |
Jun 30, 2021 | 259.19 | 260.52 | 258.68 | 259.96 | 212,507 | +0.80(+0.31%) |
Jun 29, 2021 | 260.12 | 260.31 | 258.30 | 259.16 | 194,234 | -0.03(-0.01%) |
Jun 28, 2021 | 261.11 | 261.11 | 257.67 | 259.19 | 251,736 | -2.23(-0.85%) |
Jun 25, 2021 | 260.04 | 262.41 | 259.77 | 261.42 | 188,994 | -0.32(-0.12%) |
Jun 24, 2021 | 261.13 | 262.04 | 259.93 | 261.74 | 163,326 | +1.37(+0.53%) |
Jun 23, 2021 | 260.40 | 261.86 | 260.19 | 260.37 | 113,973 | -0.37(-0.14%) |
Jun 22, 2021 | 261.00 | 261.78 | 259.11 | 260.74 | 170,276 | +0.46(+0.18%) |
Jun 21, 2021 | 256.60 | 260.95 | 256.60 | 260.28 | 144,438 | +4.82(+1.89%) |
Jun 18, 2021 | 256.31 | 257.38 | 254.65 | 255.46 | 234,366 | -3.36(-1.30%) |
Jun 17, 2021 | 265.06 | 265.06 | 257.06 | 258.82 | 585,006 | -5.71(-2.16%) |
Jun 16, 2021 | 267.85 | 267.85 | 263.69 | 264.53 | 239,998 | -2.76(-1.03%) |
Jun 15, 2021 | 265.14 | 267.95 | 264.73 | 267.29 | 900,330 | +2.01(+0.76%) |
Jun 14, 2021 | 266.97 | 268.38 | 264.46 | 265.28 | 329,280 | -2.40(-0.90%) |
Jun 11, 2021 | 264.93 | 267.78 | 264.93 | 267.68 | 218,050 | +2.78(+1.05%) |
Jun 10, 2021 | 267.45 | 268.92 | 264.83 | 264.90 | 407,057 | -2.43(-0.91%) |
Jun 09, 2021 | 271.60 | 271.60 | 267.01 | 267.33 | 361,584 | -3.33(-1.23%) |
Jun 08, 2021 | 269.99 | 271.05 | 268.29 | 270.66 | 226,780 | +0.85(+0.32%) |
Jun 07, 2021 | 270.85 | 271.65 | 268.97 | 269.81 | 273,952 | -0.68(-0.25%) |
Jun 04, 2021 | 272.62 | 272.99 | 268.75 | 270.49 | 176,148 | -1.22(-0.45%) |
Jun 03, 2021 | 272.32 | 273.31 | 270.08 | 271.71 | 163,568 | -1.61(-0.59%) |
Jun 02, 2021 | 275.40 | 275.71 | 272.74 | 273.32 | 92,591 | -2.26(-0.82%) |
Jun 01, 2021 | 277.60 | 278.08 | 275.14 | 275.58 | 142,600 | +0.26(+0.09%) |
May 28, 2021 | 275.25 | 275.67 | 273.75 | 275.32 | 96,839 | +0.51(+0.19%) |
May 27, 2021 | 273.82 | 275.79 | 273.82 | 274.81 | 263,516 | +2.27(+0.83%) |
May 26, 2021 | 271.49 | 272.71 | 270.40 | 272.54 | 169,510 | +2.37(+0.88%) |
May 25, 2021 | 273.77 | 275.27 | 269.89 | 270.17 | 360,254 | -2.75(-1.01%) |
May 24, 2021 | 271.65 | 273.20 | 270.80 | 272.92 | 113,536 | +2.50(+0.92%) |
May 21, 2021 | 270.94 | 273.45 | 270.21 | 270.42 | 154,833 | +0.13(+0.05%) |
May 20, 2021 | 271.89 | 272.52 | 269.69 | 270.29 | 185,413 | -1.41(-0.52%) |
May 19, 2021 | 269.28 | 272.24 | 267.44 | 271.70 | 432,182 | -1.63(-0.60%) |
May 18, 2021 | 276.58 | 277.40 | 273.12 | 273.33 | 196,903 | -3.40(-1.23%) |
May 17, 2021 | 278.51 | 278.55 | 275.25 | 276.73 | 164,035 | -1.34(-0.48%) |
May 14, 2021 | 275.92 | 278.85 | 275.36 | 278.07 | 177,419 | +3.96(+1.44%) |
May 13, 2021 | 268.71 | 275.28 | 268.71 | 274.11 | 346,697 | +5.93(+2.21%) |
May 12, 2021 | 273.01 | 274.12 | 267.92 | 268.18 | 422,005 | -6.12(-2.23%) |
May 11, 2021 | 273.14 | 276.13 | 271.02 | 274.30 | 385,657 | -3.98(-1.43%) |
May 10, 2021 | 279.73 | 282.40 | 278.12 | 278.28 | 233,250 | -0.41(-0.15%) |
May 07, 2021 | 274.41 | 278.69 | 274.02 | 278.69 | 157,752 | +4.32(+1.57%) |
May 06, 2021 | 273.49 | 274.71 | 271.40 | 274.37 | 443,374 | +1.02(+0.37%) |
May 05, 2021 | 273.88 | 275.03 | 271.95 | 273.35 | 163,970 | +0.54(+0.20%) |
May 04, 2021 | 273.19 | 273.47 | 270.64 | 272.81 | 123,273 | -1.10(-0.40%) |
May 03, 2021 | 271.66 | 274.80 | 271.66 | 273.91 | 203,432 | +3.84(+1.42%) |
Apr 30, 2021 | 269.93 | 271.04 | 268.36 | 270.07 | 112,700 | -1.17(-0.43%) |
Apr 29, 2021 | 270.86 | 271.41 | 269.43 | 271.24 | 102,396 | +2.32(+0.86%) |
Apr 28, 2021 | 269.35 | 270.46 | 268.16 | 268.92 | 415,646 | -0.43(-0.16%) |
Apr 27, 2021 | 267.75 | 270.42 | 267.75 | 269.35 | 328,803 | +4.04(+1.52%) |
Apr 26, 2021 | 266.69 | 268.20 | 264.88 | 265.31 | 419,589 | -0.93(-0.35%) |
Apr 23, 2021 | 262.82 | 266.70 | 262.82 | 266.24 | 156,400 | +3.80(+1.45%) |
Apr 22, 2021 | 265.26 | 266.17 | 262.17 | 262.44 | 119,461 | -2.03(-0.77%) |
Apr 21, 2021 | 260.65 | 265.99 | 260.52 | 264.47 | 191,928 | +2.33(+0.89%) |
Apr 20, 2021 | 262.78 | 265.16 | 259.68 | 262.14 | 328,444 | +2.05(+0.79%) |
Apr 19, 2021 | 261.92 | 261.92 | 259.31 | 260.09 | 173,441 | -2.46(-0.94%) |
Apr 16, 2021 | 264.00 | 265.26 | 261.61 | 262.55 | 236,900 | +0.15(+0.06%) |
Apr 15, 2021 | 262.56 | 263.49 | 260.71 | 262.40 | 67,926 | +0.95(+0.36%) |
Apr 14, 2021 | 260.95 | 262.86 | 260.95 | 261.45 | 111,448 | +0.00(+0.00%) |
Apr 13, 2021 | 262.55 | 262.69 | 259.09 | 261.45 | 158,669 | -1.89(-0.72%) |
Apr 12, 2021 | 261.33 | 263.78 | 261.30 | 263.34 | 170,926 | +1.01(+0.39%) |
Apr 09, 2021 | 259.46 | 262.42 | 259.46 | 262.33 | 129,900 | +2.09(+0.80%) |
Apr 08, 2021 | 260.33 | 260.33 | 257.73 | 260.24 | 75,853 | -0.04(-0.02%) |
Apr 07, 2021 | 260.63 | 261.57 | 259.37 | 260.28 | 142,592 | -0.90(-0.34%) |
Apr 06, 2021 | 262.37 | 263.17 | 260.71 | 261.18 | 140,177 | -0.74(-0.28%) |
Apr 05, 2021 | 261.68 | 263.33 | 260.99 | 261.92 | 230,578 | +2.49(+0.96%) |
Apr 01, 2021 | 258.61 | 259.44 | 257.00 | 259.43 | 160,300 | +1.80(+0.70%) |
Mar 31, 2021 | 259.80 | 259.80 | 256.23 | 257.63 | 211,383 | -1.28(-0.49%) |
Mar 30, 2021 | 254.99 | 259.84 | 254.99 | 258.91 | 217,720 | +3.50(+1.37%) |
Mar 29, 2021 | 256.88 | 258.00 | 254.13 | 255.41 | 178,892 | -1.59(-0.62%) |
Mar 26, 2021 | 252.55 | 257.00 | 252.07 | 257.00 | 161,100 | +5.68(+2.26%) |
Mar 25, 2021 | 246.86 | 251.67 | 244.14 | 251.32 | 550,292 | +3.65(+1.47%) |
Mar 24, 2021 | 245.91 | 251.35 | 245.91 | 247.67 | 85,793 | +2.33(+0.95%) |
Mar 23, 2021 | 248.03 | 251.26 | 244.27 | 245.34 | 193,482 | -4.62(-1.85%) |
Mar 22, 2021 | 254.44 | 255.39 | 249.36 | 249.96 | 171,171 | -0.12(-0.05%) |
Mar 19, 2021 | 251.96 | 251.96 | 247.99 | 250.08 | 149,800 | +0.51(+0.20%) |
Mar 18, 2021 | 250.16 | 253.29 | 248.89 | 249.57 | 214,537 | -0.14(-0.06%) |
Mar 17, 2021 | 245.98 | 250.19 | 245.46 | 249.71 | 114,698 | +2.34(+0.95%) |
Mar 16, 2021 | 251.31 | 251.51 | 246.38 | 247.37 | 165,472 | -3.82(-1.52%) |
Mar 15, 2021 | 251.70 | 251.70 | 248.09 | 251.19 | 123,068 | +1.38(+0.55%) |
Mar 12, 2021 | 248.57 | 250.18 | 247.41 | 249.81 | 112,500 | +2.69(+1.09%) |
Mar 11, 2021 | 246.39 | 247.94 | 244.51 | 247.12 | 100,650 | +2.29(+0.94%) |
Mar 10, 2021 | 243.01 | 245.90 | 243.01 | 244.83 | 103,148 | +1.50(+0.62%) |
Mar 09, 2021 | 243.87 | 245.83 | 242.33 | 243.33 | 164,484 | +1.11(+0.46%) |
Mar 08, 2021 | 241.99 | 246.86 | 241.40 | 242.22 | 1,005,842 | +1.77(+0.74%) |
Mar 05, 2021 | 234.72 | 241.01 | 230.42 | 240.45 | 206,000 | +7.66(+3.29%) |
Mar 04, 2021 | 238.40 | 238.71 | 229.63 | 232.79 | 270,526 | -6.11(-2.56%) |
Mar 03, 2021 | 240.14 | 241.35 | 237.86 | 238.90 | 114,905 | -0.38(-0.16%) |
Mar 02, 2021 | 239.96 | 240.89 | 238.65 | 239.28 | 130,702 | -0.80(-0.33%) |