Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 238.28 | 240.01 | 236.66 | 237.49 | 1,240,749 | -1.55(-0.65%) |
Mar 30, 2022 | 237.20 | 239.40 | 236.64 | 239.04 | 1,307,008 | +0.77(+0.32%) |
Mar 29, 2022 | 237.11 | 239.14 | 234.51 | 238.26 | 1,854,133 | +3.80(+1.62%) |
Mar 28, 2022 | 232.84 | 236.03 | 231.94 | 234.46 | 1,657,612 | +1.65(+0.71%) |
Mar 25, 2022 | 229.12 | 233.61 | 229.12 | 232.81 | 1,887,298 | +3.92(+1.71%) |
Mar 24, 2022 | 223.67 | 228.91 | 222.66 | 228.89 | 1,373,311 | +6.77(+3.05%) |
Mar 23, 2022 | 222.46 | 226.09 | 221.34 | 222.12 | 1,475,842 | -1.23(-0.55%) |
Mar 22, 2022 | 222.32 | 224.25 | 221.97 | 223.35 | 1,399,571 | +2.21(+1.00%) |
Mar 21, 2022 | 223.78 | 225.77 | 219.60 | 221.14 | 1,739,254 | +2.39(+1.09%) |
Mar 18, 2022 | 216.01 | 219.49 | 214.15 | 218.75 | 3,375,898 | +2.95(+1.37%) |
Mar 17, 2022 | 211.88 | 215.84 | 210.87 | 215.80 | 1,516,405 | +3.73(+1.76%) |
Mar 16, 2022 | 213.74 | 215.75 | 207.98 | 212.07 | 1,586,709 | +1.86(+0.88%) |
Mar 15, 2022 | 207.76 | 210.38 | 204.36 | 210.21 | 2,259,553 | +4.12(+2.00%) |
Mar 14, 2022 | 207.89 | 209.97 | 204.34 | 206.09 | 2,748,771 | -1.05(-0.51%) |
Mar 11, 2022 | 217.11 | 217.99 | 207.06 | 207.14 | 1,576,838 | -7.76(-3.61%) |
Mar 10, 2022 | 211.00 | 215.24 | 214.91 | 1,629,734 | +0.57(+0.26%) | |
Mar 09, 2022 | 212.69 | 216.91 | 211.93 | 214.34 | 1,518,520 | +7.77(+3.76%) |
Mar 08, 2022 | 209.15 | 212.55 | 204.18 | 206.57 | 1,977,631 | -2.58(-1.23%) |
Mar 07, 2022 | 216.49 | 216.86 | 208.67 | 209.15 | 1,902,131 | -6.54(-3.03%) |
Mar 04, 2022 | 216.70 | 218.93 | 212.58 | 215.69 | 1,511,206 | -3.24(-1.48%) |
Mar 03, 2022 | 222.47 | 222.60 | 217.64 | 218.93 | 1,846,715 | -1.39(-0.63%) |
Mar 02, 2022 | 219.31 | 221.47 | 216.96 | 220.31 | 3,136,591 | +2.64(+1.21%) |
Mar 01, 2022 | 222.79 | 223.68 | 216.45 | 217.67 | 2,233,854 | -5.45(-2.44%) |
Feb 28, 2022 | 224.08 | 225.67 | 220.87 | 223.12 | 1,866,580 | -3.85(-1.70%) |
Feb 25, 2022 | 223.23 | 227.93 | 225.09 | 226.97 | 1,314,495 | +4.96(+2.23%) |
Feb 24, 2022 | 216.23 | 222.83 | 215.70 | 222.01 | 1,731,006 | +0.43(+0.20%) |
Feb 23, 2022 | 226.07 | 226.61 | 221.34 | 221.58 | 1,012,085 | -3.25(-1.45%) |
Feb 22, 2022 | 228.44 | 228.44 | 222.81 | 224.83 | 1,261,421 | -3.64(-1.59%) |
Feb 18, 2022 | 228.47 | 0 | +1.28(+0.57%) | |||
Feb 17, 2022 | 229.91 | 231.33 | 226.34 | 227.19 | 1,064,447 | -4.47(-1.93%) |
Feb 16, 2022 | 233.19 | 234.46 | 229.94 | 231.66 | 1,557,897 | -2.35(-1.00%) |
Feb 15, 2022 | 232.12 | 235.04 | 231.72 | 234.01 | 1,395,178 | +4.10(+1.78%) |
Feb 14, 2022 | 231.39 | 232.19 | 226.97 | 229.91 | 1,828,234 | -0.85(-0.37%) |
Feb 11, 2022 | 237.01 | 237.62 | 230.20 | 230.76 | 1,791,555 | -7.54(-3.17%) |
Feb 10, 2022 | 243.64 | 246.42 | 237.14 | 238.30 | 1,841,848 | -6.59(-2.69%) |
Feb 09, 2022 | 241.87 | 245.54 | 240.96 | 244.89 | 1,570,415 | +6.18(+2.59%) |
Feb 08, 2022 | 237.94 | 241.74 | 237.47 | 238.71 | 3,070,437 | -1.48(-0.62%) |
Feb 07, 2022 | 243.30 | 246.28 | 240.00 | 240.19 | 2,471,499 | -8.22(-3.31%) |
Feb 04, 2022 | 253.41 | 254.00 | 246.13 | 248.41 | 3,053,900 | -16.81(-6.34%) |
Feb 03, 2022 | 266.48 | 264.30 | 265.21 | 1,153,814 | -3.28(-1.22%) | |
Feb 02, 2022 | 268.56 | 270.54 | 267.45 | 268.49 | 984,949 | -0.27(-0.10%) |
Feb 01, 2022 | 267.21 | 269.14 | 265.53 | 268.75 | 1,049,363 | +2.37(+0.89%) |
Jan 31, 2022 | 261.25 | 266.73 | 266.38 | 1,307,219 | +4.24(+1.62%) | |
Jan 28, 2022 | 259.63 | 262.16 | 256.88 | 262.14 | 1,085,800 | +1.68(+0.65%) |
Jan 27, 2022 | 262.94 | 265.05 | 257.39 | 260.46 | 1,124,853 | -0.53(-0.20%) |
Jan 26, 2022 | 265.61 | 266.36 | 259.30 | 260.99 | 1,240,232 | -2.85(-1.08%) |
Jan 25, 2022 | 263.19 | 264.93 | 259.31 | 263.84 | 834,625 | -3.19(-1.19%) |
Jan 24, 2022 | 263.57 | 268.16 | 258.75 | 267.04 | 1,431,652 | +0.32(+0.12%) |
Jan 21, 2022 | 271.15 | 271.29 | 266.23 | 266.71 | 1,592,759 | -4.26(-1.57%) |
Jan 20, 2022 | 269.63 | 274.55 | 269.63 | 270.97 | 1,137,124 | +1.33(+0.49%) |
Jan 19, 2022 | 271.29 | 273.81 | 269.39 | 269.64 | 862,593 | -0.97(-0.36%) |
Jan 18, 2022 | 272.80 | 272.80 | 268.38 | 270.61 | 1,150,768 | -4.49(-1.63%) |
Jan 14, 2022 | 275.10 | 0 | -2.78(-1.00%) | |||
Jan 13, 2022 | 282.44 | 283.44 | 277.53 | 277.88 | 834,941 | -5.15(-1.82%) |
Jan 12, 2022 | 281.89 | 283.35 | 279.62 | 283.03 | 1,016,358 | +2.09(+0.74%) |
Jan 11, 2022 | 279.09 | 281.00 | 277.80 | 280.94 | 574,209 | +2.30(+0.83%) |
Jan 10, 2022 | 278.84 | 279.98 | 276.95 | 278.64 | 1,079,293 | -2.18(-0.78%) |
Jan 07, 2022 | 282.08 | 282.08 | 277.74 | 280.82 | 1,000,877 | -0.58(-0.20%) |
Jan 06, 2022 | 287.24 | 287.27 | 280.91 | 281.40 | 856,298 | -5.87(-2.04%) |
Jan 05, 2022 | 285.32 | 292.03 | 285.24 | 287.27 | 980,981 | +4.55(+1.61%) |
Jan 04, 2022 | 283.27 | 283.94 | 282.56 | 282.72 | 1,765,920 | +3.41(+1.22%) |
Jan 03, 2022 | 287.53 | 287.99 | 279.23 | 279.31 | 1,196,861 | -7.98(-2.78%) |
Dec 31, 2021 | 285.13 | 288.64 | 285.13 | 287.29 | 621,285 | +1.77(+0.62%) |
Dec 30, 2021 | 287.51 | 287.96 | 283.75 | 285.52 | 461,166 | -1.42(-0.49%) |
Dec 29, 2021 | 287.49 | 287.66 | 285.66 | 286.94 | 531,816 | +1.32(+0.46%) |
Dec 28, 2021 | 284.83 | 285.95 | 283.57 | 285.62 | 377,358 | +1.66(+0.59%) |
Dec 27, 2021 | 283.20 | 284.08 | 280.72 | 283.95 | 440,237 | +2.57(+0.91%) |
Dec 23, 2021 | 279.43 | 282.40 | 279.43 | 281.38 | 366,911 | +2.18(+0.78%) |
Dec 22, 2021 | 277.22 | 279.29 | 276.42 | 279.20 | 458,028 | +1.32(+0.48%) |
Dec 21, 2021 | 279.14 | 280.66 | 276.09 | 277.88 | 677,533 | +0.69(+0.25%) |
Dec 20, 2021 | 276.97 | 277.37 | 273.30 | 277.18 | 829,540 | -3.12(-1.11%) |
Dec 17, 2021 | 284.47 | 284.47 | 280.00 | 280.30 | 1,920,438 | -4.53(-1.59%) |
Dec 16, 2021 | 286.57 | 288.45 | 283.91 | 284.83 | 678,114 | -1.81(-0.63%) |
Dec 15, 2021 | 281.00 | 288.85 | 280.10 | 286.64 | 1,554,973 | +6.46(+2.31%) |
Dec 14, 2021 | 279.92 | 281.36 | 278.04 | 280.18 | 860,516 | +0.60(+0.21%) |
Dec 13, 2021 | 277.02 | 281.39 | 276.31 | 279.58 | 1,073,397 | +2.08(+0.75%) |
Dec 10, 2021 | 278.02 | 278.02 | 275.14 | 277.50 | 740,551 | +2.04(+0.74%) |
Dec 09, 2021 | 272.79 | 276.24 | 272.79 | 275.46 | 1,319,279 | -2.34(-0.84%) |
Dec 08, 2021 | 279.05 | 279.26 | 274.65 | 277.80 | 1,169,616 | -0.24(-0.09%) |
Dec 07, 2021 | 276.27 | 279.76 | 275.74 | 278.04 | 914,311 | +2.86(+1.04%) |
Dec 06, 2021 | 274.44 | 276.82 | 273.26 | 275.19 | 1,024,451 | +4.01(+1.48%) |
Dec 03, 2021 | 270.48 | 273.13 | 268.55 | 271.18 | 1,276,192 | +1.12(+0.41%) |
Dec 02, 2021 | 268.56 | 272.32 | 268.56 | 270.06 | 1,437,755 | +2.34(+0.87%) |
Dec 01, 2021 | 274.45 | 276.50 | 267.58 | 267.72 | 1,260,114 | -2.35(-0.87%) |
Nov 30, 2021 | 272.03 | 273.43 | 268.83 | 270.07 | 2,550,237 | -3.67(-1.34%) |
Nov 29, 2021 | 277.19 | 277.86 | 273.60 | 273.74 | 908,412 | -2.15(-0.78%) |
Nov 26, 2021 | 275.83 | 276.62 | 273.12 | 275.89 | 659,441 | -3.95(-1.41%) |
Nov 24, 2021 | 280.30 | 282.03 | 279.44 | 279.84 | 642,116 | -1.09(-0.39%) |
Nov 23, 2021 | 280.50 | 284.14 | 279.89 | 280.93 | 1,141,531 | +1.39(+0.50%) |
Nov 22, 2021 | 281.36 | 282.00 | 279.14 | 279.54 | 1,170,212 | -0.21(-0.07%) |
Nov 19, 2021 | 278.33 | 281.44 | 276.68 | 279.75 | 1,161,349 | +1.41(+0.51%) |
Nov 18, 2021 | 282.55 | 279.35 | 278.10 | 278.33 | 900,714 | -3.05(-1.09%) |
Nov 17, 2021 | 283.28 | 283.82 | 279.40 | 281.39 | 1,494,532 | -1.89(-0.67%) |
Nov 16, 2021 | 286.31 | 286.36 | 283.12 | 283.28 | 1,713,721 | -2.16(-0.76%) |
Nov 15, 2021 | 289.85 | 289.98 | 284.78 | 285.44 | 1,607,095 | -5.82(-2.00%) |
Nov 12, 2021 | 292.08 | 292.08 | 290.53 | 291.26 | 1,313,575 | -0.49(-0.17%) |
Nov 11, 2021 | 295.58 | 297.27 | 291.63 | 291.75 | 1,380,669 | -3.52(-1.19%) |
Nov 10, 2021 | 294.35 | 295.28 | 1,052,304 | +0.40(+0.14%) | ||
Nov 09, 2021 | 293.90 | 295.98 | 292.65 | 294.87 | 1,249,478 | +1.17(+0.40%) |
Nov 08, 2021 | 291.06 | 294.86 | 288.92 | 293.71 | 1,739,343 | +3.09(+1.06%) |
Nov 05, 2021 | 284.45 | 291.01 | 283.82 | 290.62 | 1,752,666 | +7.61(+2.69%) |
Nov 04, 2021 | 276.50 | 283.34 | 274.37 | 283.00 | 1,193,107 | -0.86(-0.30%) |
Nov 03, 2021 | 280.57 | 284.88 | 280.14 | 283.87 | 1,352,067 | +3.81(+1.36%) |
Nov 02, 2021 | 280.45 | 281.58 | 278.99 | 280.06 | 992,424 | +0.08(+0.03%) |
Nov 01, 2021 | 281.50 | 281.45 | 279.80 | 279.98 | 695,003 | -1.71(-0.61%) |
Oct 29, 2021 | 281.89 | 283.09 | 280.04 | 281.69 | 984,280 | -1.53(-0.54%) |
Oct 28, 2021 | 277.43 | 283.23 | 277.43 | 283.22 | 1,337,735 | +6.19(+2.24%) |
Oct 27, 2021 | 276.52 | 278.11 | 275.59 | 277.03 | 796,629 | +0.44(+0.16%) |
Oct 26, 2021 | 276.70 | 276.59 | 489,959 | +0.43(+0.16%) | ||
Oct 25, 2021 | 275.08 | 277.67 | 273.75 | 276.16 | 674,056 | +2.53(+0.92%) |
Oct 22, 2021 | 276.51 | 278.32 | 273.27 | 273.63 | 956,311 | -2.50(-0.91%) |
Oct 21, 2021 | 275.70 | 276.23 | 274.10 | 276.13 | 659,949 | +0.18(+0.06%) |
Oct 20, 2021 | 277.22 | 277.94 | 274.42 | 275.95 | 799,389 | -0.74(-0.27%) |
Oct 19, 2021 | 275.29 | 277.60 | 274.10 | 276.69 | 954,517 | +1.83(+0.67%) |
Oct 18, 2021 | 274.31 | 276.23 | 272.80 | 274.86 | 1,040,031 | -0.15(-0.05%) |
Oct 15, 2021 | 271.94 | 277.01 | 270.69 | 275.01 | 1,742,586 | +4.44(+1.64%) |
Oct 14, 2021 | 264.54 | 271.23 | 264.54 | 270.56 | 1,676,477 | +8.97(+3.43%) |
Oct 13, 2021 | 258.44 | 262.69 | 258.26 | 261.59 | 1,367,738 | +5.66(+2.21%) |
Oct 12, 2021 | 252.49 | 257.03 | 252.40 | 255.94 | 1,348,013 | +3.45(+1.37%) |
Oct 11, 2021 | 251.53 | 255.72 | 250.51 | 252.49 | 1,139,077 | +3.10(+1.24%) |
Oct 08, 2021 | 248.97 | 250.27 | 247.85 | 249.39 | 1,237,056 | +1.96(+0.79%) |
Oct 07, 2021 | 246.51 | 250.42 | 246.20 | 247.43 | 1,447,018 | +2.44(+1.00%) |
Oct 06, 2021 | 239.59 | 245.24 | 236.74 | 244.99 | 1,394,501 | +3.50(+1.45%) |
Oct 05, 2021 | 240.63 | 242.92 | 239.10 | 241.49 | 1,033,371 | +0.97(+0.40%) |
Oct 04, 2021 | 241.41 | 243.10 | 238.16 | 240.52 | 1,071,821 | -1.35(-0.56%) |
Oct 01, 2021 | 242.19 | 243.63 | 238.56 | 241.87 | 933,515 | +1.24(+0.52%) |
Sep 30, 2021 | 244.49 | 245.09 | 240.60 | 240.63 | 811,411 | -2.45(-1.01%) |
Sep 29, 2021 | 244.65 | 245.75 | 243.01 | 243.08 | 981,741 | -1.95(-0.80%) |
Sep 28, 2021 | 244.39 | 246.70 | 242.66 | 245.03 | 1,279,798 | +0.37(+0.15%) |
Sep 27, 2021 | 251.28 | 251.28 | 244.42 | 244.66 | 1,305,545 | +2.19(+0.91%) |
Sep 24, 2021 | 242.35 | 244.47 | 241.63 | 242.47 | 791,120 | -0.79(-0.33%) |
Sep 23, 2021 | 242.39 | 244.06 | 242.03 | 243.26 | 941,175 | +2.31(+0.96%) |
Sep 22, 2021 | 241.61 | 243.07 | 240.62 | 240.95 | 675,735 | +0.51(+0.21%) |
Sep 21, 2021 | 242.60 | 243.14 | 240.29 | 240.44 | 768,964 | -0.74(-0.31%) |
Sep 20, 2021 | 241.01 | 242.64 | 237.19 | 241.18 | 1,191,734 | -3.41(-1.39%) |
Sep 17, 2021 | 246.14 | 247.03 | 242.52 | 244.59 | 1,822,709 | -4.29(-1.72%) |
Sep 16, 2021 | 250.60 | 251.28 | 248.38 | 248.88 | 1,218,919 | -2.88(-1.14%) |
Sep 15, 2021 | 251.56 | 252.95 | 250.16 | 251.75 | 1,248,638 | +0.60(+0.24%) |
Sep 14, 2021 | 252.82 | 253.13 | 250.22 | 251.15 | 830,297 | -0.60(-0.24%) |
Sep 13, 2021 | 252.56 | 254.12 | 249.68 | 251.75 | 1,347,675 | +1.40(+0.56%) |
Sep 10, 2021 | 250.04 | 251.70 | 249.23 | 250.35 | 1,072,452 | +0.82(+0.33%) |
Sep 09, 2021 | 249.75 | 251.72 | 249.06 | 249.53 | 805,732 | -0.57(-0.23%) |
Sep 08, 2021 | 249.88 | 250.95 | 248.58 | 250.10 | 925,260 | +0.59(+0.24%) |
Sep 07, 2021 | 250.21 | 250.87 | 248.59 | 249.51 | 713,448 | -1.10(-0.44%) |
Sep 03, 2021 | 252.15 | 252.77 | 250.24 | 250.61 | 879,333 | -1.61(-0.64%) |
Sep 02, 2021 | 252.17 | 253.47 | 250.85 | 252.22 | 484,977 | +0.62(+0.25%) |
Sep 01, 2021 | 251.76 | 252.77 | 249.88 | 251.60 | 581,705 | -0.16(-0.06%) |
Aug 31, 2021 | 252.03 | 254.07 | 251.35 | 251.76 | 938,682 | -0.65(-0.26%) |
Aug 30, 2021 | 251.34 | 253.32 | 251.34 | 252.41 | 602,691 | +1.59(+0.63%) |
Aug 27, 2021 | 251.72 | 252.21 | 250.65 | 250.82 | 590,312 | +0.08(+0.03%) |
Aug 26, 2021 | 251.64 | 254.04 | 249.98 | 250.74 | 829,086 | -0.70(-0.28%) |
Aug 25, 2021 | 251.26 | 251.53 | 249.88 | 251.44 | 1,397,201 | -1.26(-0.50%) |
Aug 24, 2021 | 254.48 | 255.41 | 251.68 | 252.71 | 1,021,780 | +0.03(+0.01%) |
Aug 23, 2021 | 250.42 | 253.15 | 249.51 | 252.68 | 1,758,985 | +2.85(+1.14%) |
Aug 20, 2021 | 252.90 | 253.42 | 247.59 | 249.83 | 1,738,705 | -3.69(-1.46%) |
Aug 19, 2021 | 252.47 | 254.87 | 251.46 | 253.52 | 1,210,785 | -0.71(-0.28%) |
Aug 18, 2021 | 262.12 | 263.19 | 253.32 | 254.23 | 1,267,559 | -8.65(-3.29%) |
Aug 17, 2021 | 262.29 | 263.08 | 259.42 | 262.88 | 999,676 | -0.13(-0.05%) |
Aug 16, 2021 | 261.56 | 264.11 | 260.63 | 263.01 | 1,428,470 | +1.69(+0.65%) |
Aug 13, 2021 | 259.08 | 261.36 | 258.36 | 261.32 | 647,537 | +1.99(+0.77%) |
Aug 12, 2021 | 261.28 | 261.90 | 258.08 | 259.33 | 923,401 | -1.05(-0.40%) |
Aug 11, 2021 | 259.77 | 261.27 | 256.28 | 260.37 | 1,047,632 | +0.80(+0.31%) |
Aug 10, 2021 | 256.51 | 260.35 | 256.51 | 259.57 | 1,392,834 | +1.98(+0.77%) |
Aug 09, 2021 | 271.20 | 272.30 | 252.93 | 257.59 | 2,433,573 | -14.08(-5.18%) |
Aug 06, 2021 | 271.18 | 273.80 | 269.67 | 271.67 | 866,598 | +1.96(+0.73%) |
Aug 05, 2021 | 270.53 | 272.84 | 269.31 | 269.71 | 1,112,406 | +0.98(+0.37%) |
Aug 04, 2021 | 268.78 | 271.63 | 268.61 | 268.73 | 637,753 | -2.78(-1.03%) |
Aug 03, 2021 | 270.51 | 272.03 | 269.03 | 271.51 | 557,212 | +1.79(+0.66%) |
Aug 02, 2021 | 273.12 | 274.32 | 269.33 | 269.72 | 589,279 | -2.15(-0.79%) |
Jul 30, 2021 | 270.48 | 273.38 | 270.48 | 271.86 | 610,859 | +1.27(+0.47%) |
Jul 29, 2021 | 270.75 | 271.69 | 269.13 | 270.59 | 452,311 | +1.72(+0.64%) |
Jul 28, 2021 | 269.60 | 270.40 | 267.79 | 268.88 | 700,561 | -1.00(-0.37%) |
Jul 27, 2021 | 268.76 | 272.26 | 266.29 | 269.87 | 728,157 | -0.21(-0.08%) |
Jul 26, 2021 | 271.68 | 272.29 | 268.77 | 270.08 | 561,938 | -1.09(-0.40%) |
Jul 23, 2021 | 270.90 | 271.40 | 268.02 | 271.17 | 679,859 | +1.71(+0.63%) |
Jul 22, 2021 | 268.99 | 270.71 | 267.88 | 269.46 | 960,119 | +1.62(+0.61%) |
Jul 21, 2021 | 267.88 | 269.00 | 267.00 | 267.84 | 772,657 | +0.72(+0.27%) |
Jul 20, 2021 | 264.38 | 270.77 | 263.62 | 267.12 | 1,140,682 | +3.60(+1.36%) |
Jul 19, 2021 | 263.98 | 265.01 | 260.63 | 263.52 | 1,180,432 | -3.21(-1.20%) |
Jul 16, 2021 | 269.76 | 270.30 | 265.45 | 266.74 | 1,601,702 | -2.39(-0.89%) |
Jul 15, 2021 | 267.77 | 271.13 | 267.77 | 269.13 | 785,433 | -0.04(-0.01%) |
Jul 14, 2021 | 269.78 | 272.09 | 268.81 | 269.16 | 639,891 | -0.67(-0.25%) |
Jul 13, 2021 | 271.53 | 272.49 | 269.02 | 269.84 | 621,185 | -2.05(-0.75%) |
Jul 12, 2021 | 272.43 | 274.12 | 271.83 | 271.88 | 1,114,688 | -0.58(-0.21%) |
Jul 09, 2021 | 270.03 | 272.60 | 270.03 | 272.46 | 786,068 | +4.03(+1.50%) |
Jul 08, 2021 | 268.00 | 270.05 | 265.29 | 268.44 | 864,173 | -3.20(-1.18%) |
Jul 07, 2021 | 268.29 | 271.93 | 268.29 | 271.64 | 684,763 | +3.80(+1.42%) |
Jul 06, 2021 | 272.54 | 272.57 | 266.42 | 267.84 | 1,107,937 | -3.78(-1.39%) |
Jul 02, 2021 | 269.72 | 272.43 | 268.73 | 271.62 | 579,716 | +1.84(+0.68%) |
Jul 01, 2021 | 270.35 | 271.22 | 268.48 | 269.78 | 663,084 | +1.05(+0.39%) |
Jun 30, 2021 | 268.21 | 269.51 | 267.44 | 268.74 | 721,021 | +0.83(+0.31%) |
Jun 29, 2021 | 269.91 | 270.63 | 266.60 | 267.90 | 1,059,472 | -0.71(-0.26%) |
Jun 28, 2021 | 269.12 | 270.00 | 266.82 | 268.61 | 991,172 | +0.47(+0.18%) |
Jun 25, 2021 | 269.33 | 270.90 | 268.02 | 268.14 | 1,521,231 | -1.29(-0.48%) |
Jun 24, 2021 | 272.11 | 273.19 | 268.85 | 269.43 | 1,075,887 | -0.84(-0.31%) |
Jun 23, 2021 | 276.13 | 277.10 | 270.09 | 270.26 | 1,007,288 | -6.67(-2.41%) |
Jun 22, 2021 | 276.54 | 278.19 | 275.96 | 276.94 | 609,555 | +1.35(+0.49%) |
Jun 21, 2021 | 274.51 | 277.05 | 273.50 | 275.59 | 689,499 | +3.59(+1.32%) |
Jun 18, 2021 | 274.73 | 276.75 | 271.35 | 272.00 | 1,831,613 | -5.94(-2.14%) |
Jun 17, 2021 | 278.15 | 278.60 | 274.17 | 277.94 | 846,311 | -0.88(-0.32%) |
Jun 16, 2021 | 281.08 | 283.20 | 278.13 | 278.82 | 1,031,733 | -0.97(-0.35%) |
Jun 15, 2021 | 280.54 | 280.86 | 277.34 | 279.79 | 1,149,863 | +1.82(+0.66%) |
Jun 14, 2021 | 279.20 | 279.20 | 276.37 | 277.97 | 610,945 | -1.24(-0.44%) |
Jun 11, 2021 | 278.48 | 280.80 | 278.10 | 279.20 | 764,432 | +1.72(+0.62%) |
Jun 10, 2021 | 279.27 | 279.82 | 277.23 | 277.48 | 606,045 | +1.16(+0.42%) |
Jun 09, 2021 | 279.24 | 280.41 | 276.19 | 276.32 | 837,866 | -2.11(-0.76%) |
Jun 08, 2021 | 279.92 | 280.45 | 276.76 | 278.43 | 869,243 | -2.03(-0.73%) |
Jun 07, 2021 | 283.37 | 283.77 | 278.22 | 280.47 | 721,463 | -2.74(-0.97%) |
Jun 04, 2021 | 283.11 | 284.21 | 282.29 | 283.21 | 882,424 | +0.60(+0.21%) |
Jun 03, 2021 | 282.02 | 282.74 | 279.43 | 282.61 | 924,006 | -1.44(-0.51%) |
Jun 02, 2021 | 282.46 | 284.42 | 280.48 | 284.05 | 1,079,746 | +2.90(+1.03%) |
Jun 01, 2021 | 282.18 | 282.46 | 279.25 | 281.15 | 792,236 | +2.68(+0.96%) |
May 28, 2021 | 279.28 | 280.86 | 277.52 | 278.47 | 591,151 | +1.28(+0.46%) |
May 27, 2021 | 277.66 | 278.96 | 276.51 | 277.19 | 1,243,221 | +0.82(+0.30%) |
May 26, 2021 | 279.85 | 280.24 | 274.15 | 276.37 | 804,933 | -3.39(-1.21%) |
May 25, 2021 | 279.52 | 281.18 | 277.25 | 279.76 | 978,031 | +1.38(+0.49%) |
May 24, 2021 | 279.21 | 279.21 | 276.75 | 278.39 | 730,766 | +1.28(+0.46%) |
May 21, 2021 | 277.07 | 279.89 | 276.84 | 277.10 | 724,086 | +1.05(+0.38%) |
May 20, 2021 | 276.87 | 278.87 | 275.90 | 276.05 | 583,618 | -1.12(-0.41%) |
May 19, 2021 | 276.62 | 278.19 | 274.45 | 277.18 | 862,123 | -1.26(-0.45%) |
May 18, 2021 | 279.61 | 281.32 | 277.98 | 278.44 | 879,829 | -1.88(-0.67%) |
May 17, 2021 | 279.71 | 281.87 | 278.40 | 280.32 | 637,951 | +0.56(+0.20%) |
May 14, 2021 | 280.18 | 281.83 | 279.23 | 279.76 | 751,677 | +1.18(+0.42%) |
May 13, 2021 | 272.41 | 279.11 | 272.37 | 278.58 | 915,477 | +6.15(+2.26%) |
May 12, 2021 | 277.33 | 278.40 | 271.86 | 272.43 | 1,006,734 | -7.04(-2.52%) |
May 11, 2021 | 271.91 | 279.70 | 270.46 | 279.47 | 1,309,740 | +6.70(+2.46%) |
May 10, 2021 | 276.45 | 281.43 | 272.49 | 272.77 | 1,340,447 | +2.77(+1.03%) |
May 07, 2021 | 271.85 | 274.44 | 269.82 | 270.00 | 1,307,371 | -2.88(-1.06%) |
May 06, 2021 | 272.66 | 274.92 | 270.53 | 272.88 | 1,268,438 | +0.99(+0.36%) |
May 05, 2021 | 270.58 | 272.89 | 268.82 | 271.90 | 1,217,605 | +2.16(+0.80%) |
May 04, 2021 | 268.14 | 271.00 | 268.11 | 269.74 | 1,268,318 | +0.07(+0.03%) |
May 03, 2021 | 269.19 | 271.19 | 268.13 | 269.67 | 1,024,729 | +1.59(+0.59%) |
Apr 30, 2021 | 271.19 | 271.69 | 267.49 | 268.08 | 975,266 | -3.55(-1.31%) |
Apr 29, 2021 | 270.25 | 271.89 | 269.66 | 271.63 | 595,742 | +2.52(+0.94%) |
Apr 28, 2021 | 269.58 | 271.03 | 268.44 | 269.11 | 584,339 | -0.19(-0.07%) |
Apr 27, 2021 | 269.24 | 270.13 | 266.70 | 269.30 | 558,795 | -0.36(-0.13%) |
Apr 26, 2021 | 269.70 | 272.16 | 268.10 | 269.66 | 892,227 | -0.11(-0.04%) |
Apr 23, 2021 | 265.33 | 270.52 | 264.58 | 269.77 | 952,991 | +5.17(+1.95%) |
Apr 22, 2021 | 267.11 | 268.11 | 264.58 | 264.60 | 913,789 | -3.62(-1.35%) |
Apr 21, 2021 | 265.56 | 269.22 | 264.48 | 268.22 | 673,916 | +3.80(+1.44%) |
Apr 20, 2021 | 263.80 | 266.49 | 263.63 | 264.42 | 812,951 | +0.13(+0.05%) |
Apr 19, 2021 | 267.61 | 268.02 | 261.49 | 264.29 | 966,809 | -2.86(-1.07%) |
Apr 16, 2021 | 268.99 | 269.27 | 265.99 | 267.15 | 1,090,624 | +0.31(+0.12%) |
Apr 15, 2021 | 264.29 | 267.45 | 263.46 | 266.84 | 837,411 | +3.97(+1.51%) |
Apr 14, 2021 | 264.60 | 265.17 | 261.81 | 262.88 | 679,815 | -2.07(-0.78%) |
Apr 13, 2021 | 262.53 | 266.77 | 261.55 | 264.95 | 961,685 | +2.07(+0.79%) |
Apr 12, 2021 | 263.32 | 265.08 | 262.44 | 262.88 | 733,907 | -1.38(-0.52%) |
Apr 09, 2021 | 262.98 | 264.70 | 260.91 | 264.25 | 1,025,628 | +1.16(+0.44%) |
Apr 08, 2021 | 264.66 | 265.79 | 262.88 | 263.09 | 760,798 | +0.58(+0.22%) |
Apr 07, 2021 | 266.18 | 267.27 | 261.52 | 262.51 | 918,581 | -5.14(-1.92%) |
Apr 06, 2021 | 268.83 | 270.38 | 265.92 | 267.65 | 800,743 | -1.38(-0.51%) |
Apr 05, 2021 | 266.38 | 269.46 | 265.30 | 269.04 | 839,420 | +4.28(+1.62%) |