Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 207.52 | 211.39 | 206.68 | 210.25 | 7,909,606 | +2.44(+1.17%) |
Feb 25, 2022 | 204.45 | 208.19 | 203.30 | 207.82 | 5,861,433 | +3.80(+1.86%) |
Feb 24, 2022 | 184.50 | 204.63 | 184.20 | 204.02 | 11,826,180 | +13.73(+7.22%) |
Feb 23, 2022 | 196.09 | 198.74 | 189.88 | 190.29 | 7,790,467 | -4.58(-2.35%) |
Feb 22, 2022 | 195.28 | 201.20 | 193.27 | 194.88 | 8,443,110 | -1.71(-0.87%) |
Feb 18, 2022 | 196.58 | 0 | -3.19(-1.59%) | |||
Feb 17, 2022 | 208.06 | 209.48 | 199.24 | 199.77 | 8,828,126 | -11.69(-5.53%) |
Feb 16, 2022 | 210.72 | 212.14 | 207.94 | 211.46 | 7,080,011 | -2.51(-1.17%) |
Feb 15, 2022 | 209.48 | 214.29 | 208.25 | 213.97 | 6,361,552 | +7.84(+3.80%) |
Feb 14, 2022 | 205.53 | 209.63 | 204.36 | 206.13 | 6,971,039 | -1.50(-0.72%) |
Feb 11, 2022 | 217.34 | 219.64 | 205.84 | 207.63 | 8,176,293 | -9.76(-4.49%) |
Feb 10, 2022 | 217.42 | 221.70 | 215.53 | 217.39 | 5,316,744 | -4.36(-1.97%) |
Feb 09, 2022 | 220.85 | 221.90 | 215.29 | 221.75 | 6,112,172 | +4.60(+2.12%) |
Feb 08, 2022 | 215.32 | 217.66 | 211.87 | 217.15 | 5,634,318 | +0.46(+0.21%) |
Feb 07, 2022 | 218.71 | 221.15 | 216.38 | 216.69 | 3,930,464 | -2.26(-1.03%) |
Feb 04, 2022 | 214.71 | 221.38 | 212.91 | 218.94 | 6,184,571 | +6.45(+3.04%) |
Feb 03, 2022 | 217.79 | 210.13 | 212.49 | 12,840,677 | -12.22(-5.44%) | |
Feb 02, 2022 | 233.44 | 234.18 | 222.73 | 224.72 | 9,373,396 | -7.10(-3.06%) |
Feb 01, 2022 | 232.07 | 232.48 | 226.03 | 231.82 | 6,391,868 | -0.51(-0.22%) |
Jan 31, 2022 | 222.66 | 232.61 | 232.33 | 7,090,466 | +10.49(+4.73%) | |
Jan 28, 2022 | 214.02 | 222.00 | 210.60 | 221.84 | 8,273,668 | +9.38(+4.41%) |
Jan 27, 2022 | 213.80 | 222.86 | 211.78 | 212.46 | 9,474,635 | +1.74(+0.82%) |
Jan 26, 2022 | 219.32 | 221.17 | 208.80 | 210.72 | 10,038,450 | -4.38(-2.04%) |
Jan 25, 2022 | 220.71 | 223.61 | 214.39 | 215.11 | 9,092,926 | -7.63(-3.43%) |
Jan 24, 2022 | 212.11 | 223.09 | 207.24 | 222.74 | 11,679,544 | +4.39(+2.01%) |
Jan 21, 2022 | 222.77 | 224.48 | 217.97 | 218.34 | 9,155,362 | -7.56(-3.35%) |
Jan 20, 2022 | 228.77 | 231.10 | 222.20 | 225.91 | 5,666,591 | -0.07(-0.03%) |
Jan 19, 2022 | 227.17 | 231.91 | 225.88 | 225.97 | 5,987,996 | +0.21(+0.09%) |
Jan 18, 2022 | 228.15 | 230.43 | 225.01 | 225.76 | 6,040,190 | -5.16(-2.24%) |
Jan 14, 2022 | 230.93 | 0 | +2.60(+1.14%) | |||
Jan 13, 2022 | 237.19 | 238.48 | 227.62 | 228.33 | 6,683,354 | -9.19(-3.87%) |
Jan 12, 2022 | 236.69 | 238.97 | 235.45 | 237.52 | 6,727,665 | +2.99(+1.27%) |
Jan 11, 2022 | 228.50 | 236.04 | 226.26 | 234.53 | 7,643,918 | +5.20(+2.27%) |
Jan 10, 2022 | 225.21 | 229.53 | 218.60 | 229.33 | 7,806,221 | +1.32(+0.58%) |
Jan 07, 2022 | 228.20 | 231.98 | 225.75 | 228.01 | 6,295,030 | -0.84(-0.37%) |
Jan 06, 2022 | 227.74 | 234.17 | 225.76 | 228.85 | 9,388,181 | +1.48(+0.65%) |
Jan 05, 2022 | 235.86 | 237.89 | 227.01 | 227.37 | 18,891,316 | -20.53(-8.28%) |
Jan 04, 2022 | 256.51 | 256.54 | 243.08 | 247.91 | 7,235,641 | -7.22(-2.83%) |
Jan 03, 2022 | 254.68 | 256.37 | 248.33 | 255.13 | 4,322,412 | +1.33(+0.52%) |
Dec 31, 2021 | 254.14 | 256.15 | 253.30 | 253.80 | 3,173,452 | -1.20(-0.47%) |
Dec 30, 2021 | 254.97 | 257.56 | 254.13 | 255.00 | 2,951,981 | +0.79(+0.31%) |
Dec 29, 2021 | 255.67 | 256.10 | 252.79 | 254.21 | 2,594,997 | -0.91(-0.36%) |
Dec 28, 2021 | 259.39 | 260.44 | 254.60 | 255.12 | 3,297,975 | -2.85(-1.10%) |
Dec 27, 2021 | 253.06 | 258.09 | 252.91 | 257.96 | 3,536,437 | +5.15(+2.04%) |
Dec 23, 2021 | 250.90 | 253.98 | 249.01 | 252.81 | 3,774,625 | +0.34(+0.13%) |
Dec 22, 2021 | 253.09 | 253.09 | 249.18 | 252.47 | 4,987,425 | +0.25(+0.10%) |
Dec 21, 2021 | 247.68 | 252.68 | 244.93 | 252.22 | 5,434,125 | +5.33(+2.16%) |
Dec 20, 2021 | 249.56 | 251.21 | 246.18 | 246.89 | 5,586,195 | -5.71(-2.26%) |
Dec 17, 2021 | 250.91 | 253.57 | 246.47 | 252.60 | 12,192,394 | -0.19(-0.08%) |
Dec 16, 2021 | 259.66 | 261.01 | 251.89 | 252.79 | 6,567,005 | -6.91(-2.66%) |
Dec 15, 2021 | 254.52 | 259.85 | 251.57 | 259.70 | 6,491,167 | +4.44(+1.74%) |
Dec 14, 2021 | 261.66 | 261.81 | 252.97 | 255.26 | 7,235,819 | -10.16(-3.83%) |
Dec 13, 2021 | 265.45 | 270.21 | 264.26 | 265.41 | 3,630,311 | -0.27(-0.10%) |
Dec 10, 2021 | 265.75 | 270.22 | 264.10 | 265.68 | 3,484,644 | +1.71(+0.65%) |
Dec 09, 2021 | 265.69 | 266.33 | 262.30 | 263.98 | 3,969,508 | -1.99(-0.75%) |
Dec 08, 2021 | 267.96 | 268.15 | 264.23 | 265.96 | 4,589,667 | -0.68(-0.25%) |
Dec 07, 2021 | 265.12 | 269.78 | 263.26 | 266.64 | 7,406,130 | +8.23(+3.18%) |
Dec 06, 2021 | 255.77 | 258.89 | 250.38 | 258.41 | 7,129,367 | +0.43(+0.17%) |
Dec 03, 2021 | 261.21 | 261.41 | 251.37 | 257.98 | 8,955,736 | -2.88(-1.10%) |
Dec 02, 2021 | 252.49 | 262.24 | 251.81 | 260.86 | 12,218,002 | +9.69(+3.86%) |
Dec 01, 2021 | 270.91 | 276.58 | 251.13 | 251.17 | 30,766,670 | -33.42(-11.74%) |
Nov 30, 2021 | 295.80 | 298.88 | 283.03 | 284.59 | 13,521,463 | -11.76(-3.97%) |
Nov 29, 2021 | 289.14 | 298.00 | 284.33 | 296.35 | 8,209,395 | +12.51(+4.41%) |
Nov 26, 2021 | 284.13 | 287.19 | 282.67 | 283.84 | 4,200,775 | -4.95(-1.72%) |
Nov 24, 2021 | 285.67 | 289.07 | 282.83 | 288.79 | 5,098,132 | -2.25(-0.77%) |
Nov 23, 2021 | 293.27 | 296.08 | 287.93 | 291.04 | 6,439,511 | -5.41(-1.83%) |
Nov 22, 2021 | 301.45 | 305.09 | 296.33 | 296.45 | 4,480,630 | -4.32(-1.44%) |
Nov 19, 2021 | 305.31 | 305.60 | 300.71 | 300.78 | 4,765,129 | -1.82(-0.60%) |
Nov 18, 2021 | 305.76 | 306.59 | 302.51 | 302.60 | 4,448,943 | -5.02(-1.63%) |
Nov 17, 2021 | 307.38 | 309.50 | 306.85 | 307.62 | 3,865,689 | +0.93(+0.30%) |
Nov 16, 2021 | 303.68 | 307.18 | 302.33 | 306.69 | 2,970,544 | +1.60(+0.52%) |
Nov 15, 2021 | 306.50 | 307.36 | 302.83 | 305.09 | 3,600,048 | -1.16(-0.38%) |
Nov 12, 2021 | 304.10 | 306.82 | 301.24 | 306.25 | 3,808,707 | +3.67(+1.21%) |
Nov 11, 2021 | 301.11 | 305.35 | 301.11 | 302.58 | 2,684,185 | +3.31(+1.10%) |
Nov 10, 2021 | 306.17 | 299.28 | 4,354,926 | -10.03(-3.24%) | ||
Nov 09, 2021 | 309.60 | 311.34 | 306.82 | 309.31 | 3,129,306 | -0.25(-0.08%) |
Nov 08, 2021 | 306.80 | 310.98 | 305.50 | 309.56 | 3,897,718 | +2.71(+0.88%) |
Nov 05, 2021 | 308.10 | 310.99 | 302.94 | 306.85 | 4,688,122 | -0.79(-0.26%) |
Nov 04, 2021 | 303.10 | 308.01 | 302.00 | 307.64 | 3,837,250 | +5.14(+1.70%) |
Nov 03, 2021 | 303.55 | 303.55 | 297.80 | 302.50 | 3,263,963 | -0.06(-0.02%) |
Nov 02, 2021 | 301.33 | 303.04 | 299.02 | 302.56 | 4,191,420 | +0.19(+0.06%) |
Nov 01, 2021 | 301.11 | 304.02 | 299.33 | 302.37 | 3,829,279 | +3.07(+1.02%) |
Oct 29, 2021 | 297.61 | 300.39 | 295.88 | 299.30 | 4,257,407 | +1.31(+0.44%) |
Oct 28, 2021 | 294.69 | 298.42 | 293.15 | 297.99 | 3,454,225 | +3.23(+1.09%) |
Oct 27, 2021 | 296.14 | 298.80 | 294.70 | 294.76 | 3,744,067 | +0.04(+0.01%) |
Oct 26, 2021 | 295.39 | 294.73 | 3,607,255 | +1.19(+0.40%) | ||
Oct 25, 2021 | 292.92 | 294.75 | 291.34 | 293.54 | 2,997,060 | +1.36(+0.47%) |
Oct 22, 2021 | 288.62 | 292.62 | 287.80 | 292.18 | 2,930,872 | +2.75(+0.95%) |
Oct 21, 2021 | 289.09 | 291.19 | 287.89 | 289.43 | 2,828,892 | -0.28(-0.10%) |
Oct 20, 2021 | 292.73 | 295.02 | 287.57 | 289.71 | 4,493,018 | -2.25(-0.77%) |
Oct 19, 2021 | 291.72 | 295.14 | 290.98 | 291.96 | 3,634,785 | +0.64(+0.22%) |
Oct 18, 2021 | 290.40 | 292.87 | 288.33 | 291.32 | 5,169,916 | +0.04(+0.01%) |
Oct 15, 2021 | 292.11 | 292.49 | 288.94 | 291.28 | 5,127,905 | +1.64(+0.57%) |
Oct 14, 2021 | 285.63 | 290.26 | 284.29 | 289.64 | 5,442,191 | +5.60(+1.97%) |
Oct 13, 2021 | 279.63 | 284.73 | 278.24 | 284.04 | 6,583,338 | +5.40(+1.94%) |
Oct 12, 2021 | 276.06 | 280.38 | 275.66 | 278.64 | 5,977,356 | +5.24(+1.92%) |
Oct 11, 2021 | 271.43 | 275.91 | 271.43 | 273.39 | 2,694,797 | +1.27(+0.47%) |
Oct 08, 2021 | 275.18 | 276.56 | 271.92 | 272.12 | 2,686,791 | -2.10(-0.76%) |
Oct 07, 2021 | 276.54 | 279.13 | 273.73 | 274.22 | 5,381,162 | -0.69(-0.25%) |
Oct 06, 2021 | 269.32 | 275.13 | 267.15 | 274.91 | 4,749,875 | +3.50(+1.29%) |
Oct 05, 2021 | 271.75 | 273.19 | 270.68 | 271.42 | 4,055,147 | +0.91(+0.34%) |
Oct 04, 2021 | 274.86 | 274.86 | 265.79 | 270.51 | 6,401,478 | -4.39(-1.60%) |
Oct 01, 2021 | 271.15 | 275.98 | 268.42 | 274.90 | 4,762,232 | +4.04(+1.49%) |
Sep 30, 2021 | 270.30 | 273.90 | 270.09 | 270.87 | 5,231,554 | +0.72(+0.27%) |
Sep 29, 2021 | 273.13 | 274.32 | 268.89 | 270.15 | 4,365,178 | -1.78(-0.65%) |
Sep 28, 2021 | 274.75 | 276.34 | 269.69 | 271.93 | 7,135,777 | -7.39(-2.65%) |
Sep 27, 2021 | 282.07 | 283.39 | 278.68 | 279.31 | 5,948,119 | -5.94(-2.08%) |
Sep 24, 2021 | 278.14 | 285.99 | 277.85 | 285.26 | 13,385,954 | +7.76(+2.80%) |
Sep 23, 2021 | 269.65 | 279.03 | 266.06 | 277.50 | 15,631,802 | +18.67(+7.21%) |
Sep 22, 2021 | 258.56 | 260.02 | 255.88 | 258.83 | 4,360,038 | +1.20(+0.47%) |
Sep 21, 2021 | 259.13 | 262.21 | 257.43 | 257.63 | 6,047,508 | -0.25(-0.10%) |
Sep 20, 2021 | 256.25 | 258.88 | 254.61 | 257.88 | 5,993,053 | -2.31(-0.89%) |
Sep 17, 2021 | 258.93 | 261.36 | 258.34 | 260.19 | 7,892,082 | +0.17(+0.07%) |
Sep 16, 2021 | 255.20 | 260.88 | 254.78 | 260.02 | 5,126,100 | +4.19(+1.64%) |
Sep 15, 2021 | 254.21 | 256.41 | 252.62 | 255.83 | 4,769,975 | +1.79(+0.70%) |
Sep 14, 2021 | 253.78 | 254.78 | 252.67 | 254.04 | 4,102,469 | +0.26(+0.10%) |
Sep 13, 2021 | 256.67 | 257.35 | 251.86 | 253.78 | 5,262,740 | -3.08(-1.20%) |
Sep 10, 2021 | 260.66 | 261.19 | 256.17 | 256.86 | 5,293,902 | -3.54(-1.36%) |
Sep 09, 2021 | 261.48 | 263.37 | 260.11 | 260.40 | 4,131,220 | -1.88(-0.72%) |
Sep 08, 2021 | 263.28 | 263.93 | 261.24 | 262.28 | 3,855,559 | -2.59(-0.98%) |
Sep 07, 2021 | 266.19 | 267.55 | 263.73 | 264.86 | 4,679,119 | -1.87(-0.70%) |
Sep 03, 2021 | 263.26 | 267.06 | 261.46 | 266.73 | 7,367,167 | +2.93(+1.11%) |
Sep 02, 2021 | 268.65 | 268.90 | 263.58 | 263.81 | 4,504,949 | -4.17(-1.55%) |
Sep 01, 2021 | 265.92 | 272.90 | 265.24 | 267.97 | 7,197,320 | +3.05(+1.15%) |
Aug 31, 2021 | 264.43 | 266.42 | 262.36 | 264.92 | 5,908,913 | +0.30(+0.11%) |
Aug 30, 2021 | 265.46 | 267.23 | 264.40 | 264.62 | 5,736,907 | -1.56(-0.59%) |
Aug 27, 2021 | 267.51 | 270.56 | 265.08 | 266.18 | 8,002,963 | -1.26(-0.47%) |
Aug 26, 2021 | 269.45 | 274.86 | 267.01 | 267.44 | 19,008,734 | +6.93(+2.66%) |
Aug 25, 2021 | 260.52 | 261.56 | 258.41 | 260.51 | 9,674,129 | +1.19(+0.46%) |
Aug 24, 2021 | 261.58 | 262.16 | 258.72 | 259.32 | 6,690,295 | -0.86(-0.33%) |
Aug 23, 2021 | 256.67 | 261.51 | 256.24 | 260.18 | 7,612,528 | +4.38(+1.71%) |
Aug 20, 2021 | 252.67 | 257.53 | 252.28 | 255.80 | 5,518,667 | +3.06(+1.21%) |
Aug 19, 2021 | 248.84 | 255.09 | 248.06 | 252.74 | 6,610,267 | +1.85(+0.74%) |
Aug 18, 2021 | 247.68 | 256.46 | 247.40 | 250.89 | 8,315,455 | +4.22(+1.71%) |
Aug 17, 2021 | 247.94 | 248.88 | 245.62 | 246.67 | 3,475,939 | -2.21(-0.89%) |
Aug 16, 2021 | 249.84 | 250.67 | 244.15 | 248.88 | 4,056,315 | -2.36(-0.94%) |
Aug 13, 2021 | 251.38 | 253.44 | 248.54 | 251.23 | 6,064,384 | +3.17(+1.28%) |
Aug 12, 2021 | 242.18 | 248.11 | 241.61 | 248.07 | 4,474,203 | +6.10(+2.52%) |
Aug 11, 2021 | 244.35 | 245.83 | 239.79 | 241.96 | 4,003,960 | -1.11(-0.46%) |
Aug 10, 2021 | 250.54 | 250.92 | 242.72 | 243.07 | 4,434,964 | -5.92(-2.38%) |
Aug 09, 2021 | 251.09 | 252.09 | 247.53 | 249.00 | 3,314,426 | -1.27(-0.51%) |
Aug 06, 2021 | 248.91 | 251.75 | 248.90 | 250.26 | 4,050,674 | +0.03(+0.01%) |
Aug 05, 2021 | 244.36 | 250.57 | 243.22 | 250.23 | 5,240,920 | +6.38(+2.62%) |
Aug 04, 2021 | 241.31 | 244.33 | 239.36 | 243.85 | 4,129,945 | +3.04(+1.26%) |
Aug 03, 2021 | 241.06 | 242.73 | 238.73 | 240.81 | 3,080,279 | +0.27(+0.11%) |
Aug 02, 2021 | 241.99 | 242.15 | 238.57 | 240.55 | 3,529,538 | -1.07(-0.44%) |
Jul 30, 2021 | 242.68 | 243.92 | 241.31 | 241.61 | 3,755,405 | -2.11(-0.86%) |
Jul 29, 2021 | 243.17 | 245.84 | 243.17 | 243.72 | 3,276,829 | +0.08(+0.03%) |
Jul 28, 2021 | 243.50 | 245.76 | 242.68 | 243.64 | 4,104,257 | +0.45(+0.19%) |
Jul 27, 2021 | 246.89 | 247.81 | 240.88 | 243.19 | 6,359,925 | -4.08(-1.65%) |
Jul 26, 2021 | 247.88 | 248.16 | 245.50 | 247.28 | 3,965,989 | -0.65(-0.26%) |
Jul 23, 2021 | 249.67 | 250.23 | 246.36 | 247.93 | 5,884,952 | -0.03(-0.01%) |
Jul 22, 2021 | 243.18 | 248.38 | 243.02 | 247.96 | 7,876,708 | +6.16(+2.55%) |
Jul 21, 2021 | 241.12 | 242.66 | 237.96 | 241.79 | 15,353,200 | +2.00(+0.83%) |
Jul 20, 2021 | 238.39 | 242.86 | 235.96 | 239.80 | 8,556,861 | +2.56(+1.08%) |
Jul 19, 2021 | 236.53 | 238.19 | 234.00 | 237.24 | 8,888,847 | -0.88(-0.37%) |
Jul 16, 2021 | 237.99 | 240.57 | 237.46 | 238.12 | 7,297,634 | +0.85(+0.36%) |
Jul 15, 2021 | 240.91 | 241.71 | 235.51 | 237.27 | 7,920,605 | -4.84(-2.00%) |
Jul 14, 2021 | 244.18 | 245.82 | 239.56 | 242.11 | 6,383,006 | -1.59(-0.65%) |
Jul 13, 2021 | 241.97 | 246.83 | 241.37 | 243.70 | 6,707,946 | +1.11(+0.46%) |
Jul 12, 2021 | 246.90 | 246.94 | 241.53 | 242.59 | 5,610,177 | -2.15(-0.88%) |
Jul 09, 2021 | 245.27 | 247.68 | 243.77 | 244.74 | 4,219,050 | -0.74(-0.30%) |
Jul 08, 2021 | 244.52 | 246.26 | 241.50 | 245.48 | 5,166,074 | -2.64(-1.06%) |
Jul 07, 2021 | 252.67 | 253.17 | 247.54 | 248.12 | 5,107,545 | -1.81(-0.72%) |
Jul 06, 2021 | 248.68 | 252.59 | 248.05 | 249.92 | 5,596,322 | +2.05(+0.83%) |
Jul 02, 2021 | 246.60 | 248.63 | 245.52 | 247.88 | 4,079,831 | +3.22(+1.31%) |
Jul 01, 2021 | 244.18 | 246.27 | 242.30 | 244.66 | 3,904,488 | +0.71(+0.29%) |
Jun 30, 2021 | 245.16 | 246.30 | 243.18 | 243.95 | 4,173,863 | -1.54(-0.63%) |
Jun 29, 2021 | 244.12 | 246.46 | 242.11 | 245.49 | 3,876,271 | +1.24(+0.51%) |
Jun 28, 2021 | 243.89 | 247.27 | 243.28 | 244.25 | 4,279,671 | +2.70(+1.12%) |
Jun 25, 2021 | 243.87 | 243.88 | 240.68 | 241.55 | 15,429,405 | -1.90(-0.78%) |
Jun 24, 2021 | 243.03 | 247.37 | 242.38 | 243.45 | 4,993,502 | +1.93(+0.80%) |
Jun 23, 2021 | 243.43 | 244.18 | 240.54 | 241.53 | 4,487,877 | -1.27(-0.52%) |
Jun 22, 2021 | 243.48 | 244.40 | 240.57 | 242.79 | 4,462,272 | -1.37(-0.56%) |
Jun 21, 2021 | 243.13 | 244.40 | 238.58 | 244.16 | 5,900,845 | +1.70(+0.70%) |
Jun 18, 2021 | 241.53 | 245.69 | 240.75 | 242.46 | 7,832,400 | -1.65(-0.68%) |
Jun 17, 2021 | 241.68 | 246.86 | 240.88 | 244.11 | 5,176,430 | +2.04(+0.84%) |
Jun 16, 2021 | 241.68 | 244.69 | 239.17 | 242.07 | 5,105,471 | -0.19(-0.08%) |
Jun 15, 2021 | 244.89 | 245.03 | 241.69 | 242.26 | 5,141,215 | -3.67(-1.49%) |
Jun 14, 2021 | 240.39 | 246.32 | 240.17 | 245.94 | 6,772,549 | +5.94(+2.48%) |
Jun 11, 2021 | 238.72 | 240.06 | 238.10 | 240.00 | 4,630,273 | +0.12(+0.05%) |
Jun 10, 2021 | 235.69 | 239.98 | 234.84 | 239.88 | 4,662,715 | +4.09(+1.74%) |
Jun 09, 2021 | 238.56 | 238.56 | 235.20 | 235.78 | 3,354,283 | -0.33(-0.14%) |
Jun 08, 2021 | 238.49 | 241.47 | 235.36 | 236.11 | 5,834,349 | -1.72(-0.72%) |
Jun 07, 2021 | 236.29 | 239.16 | 235.53 | 237.83 | 3,514,260 | +0.66(+0.28%) |
Jun 04, 2021 | 231.33 | 237.58 | 231.22 | 237.17 | 6,185,683 | +6.63(+2.88%) |
Jun 03, 2021 | 232.59 | 232.88 | 229.13 | 230.54 | 5,114,476 | -3.78(-1.61%) |
Jun 02, 2021 | 234.09 | 237.98 | 233.59 | 234.31 | 5,547,721 | -1.58(-0.67%) |
Jun 01, 2021 | 237.69 | 238.09 | 232.16 | 235.89 | 8,113,964 | -1.90(-0.80%) |
May 28, 2021 | 238.91 | 243.18 | 237.59 | 237.79 | 17,837,790 | +12.25(+5.43%) |
May 27, 2021 | 229.22 | 229.22 | 225.10 | 225.53 | 15,285,823 | -3.84(-1.68%) |
May 26, 2021 | 228.18 | 229.94 | 227.99 | 229.38 | 5,808,598 | +1.97(+0.86%) |
May 25, 2021 | 227.70 | 229.42 | 225.99 | 227.41 | 6,265,950 | +0.72(+0.32%) |
May 24, 2021 | 224.71 | 227.30 | 223.92 | 226.69 | 5,293,149 | +4.40(+1.98%) |
May 21, 2021 | 224.92 | 225.49 | 222.15 | 222.29 | 4,920,044 | -1.20(-0.54%) |
May 20, 2021 | 222.69 | 226.53 | 222.07 | 223.49 | 6,709,958 | +2.44(+1.10%) |
May 19, 2021 | 215.57 | 221.31 | 214.23 | 221.05 | 8,102,673 | +7.00(+3.27%) |
May 18, 2021 | 215.16 | 217.07 | 213.51 | 214.05 | 3,543,969 | -0.73(-0.34%) |
May 17, 2021 | 216.31 | 217.44 | 212.54 | 214.78 | 3,820,442 | -2.60(-1.19%) |
May 14, 2021 | 213.91 | 217.99 | 213.87 | 217.38 | 4,434,803 | +5.79(+2.74%) |
May 13, 2021 | 212.69 | 215.36 | 210.20 | 211.58 | 5,344,491 | +1.32(+0.63%) |
May 12, 2021 | 213.06 | 213.09 | 208.73 | 210.26 | 5,487,600 | -5.01(-2.33%) |
May 11, 2021 | 208.73 | 216.28 | 208.64 | 215.28 | 6,105,213 | +1.67(+0.78%) |
May 10, 2021 | 215.22 | 215.68 | 212.97 | 213.61 | 5,270,168 | -2.61(-1.21%) |
May 07, 2021 | 220.22 | 220.96 | 214.81 | 216.22 | 5,782,320 | -1.55(-0.71%) |
May 06, 2021 | 215.52 | 218.00 | 213.31 | 217.77 | 5,206,404 | +2.65(+1.23%) |
May 05, 2021 | 218.53 | 219.28 | 214.56 | 215.12 | 4,212,954 | -1.78(-0.82%) |
May 04, 2021 | 221.38 | 221.71 | 214.08 | 216.90 | 6,735,888 | -6.57(-2.94%) |
May 03, 2021 | 230.47 | 231.16 | 222.78 | 223.47 | 5,842,792 | -6.55(-2.85%) |
Apr 30, 2021 | 232.50 | 234.19 | 229.22 | 230.02 | 5,031,263 | -4.03(-1.72%) |
Apr 29, 2021 | 237.01 | 237.36 | 231.87 | 234.05 | 4,144,990 | -2.52(-1.06%) |
Apr 28, 2021 | 234.69 | 238.02 | 233.22 | 236.57 | 4,279,006 | +2.67(+1.14%) |
Apr 27, 2021 | 235.15 | 235.59 | 231.61 | 233.90 | 3,448,842 | -1.25(-0.53%) |
Apr 26, 2021 | 233.74 | 235.49 | 232.12 | 235.15 | 3,463,673 | +1.95(+0.84%) |
Apr 23, 2021 | 232.64 | 235.18 | 231.45 | 233.21 | 5,455,617 | +2.16(+0.93%) |
Apr 22, 2021 | 229.70 | 233.59 | 228.71 | 231.05 | 4,981,679 | +0.79(+0.34%) |
Apr 21, 2021 | 226.81 | 230.49 | 226.37 | 230.26 | 4,027,359 | +2.60(+1.14%) |
Apr 20, 2021 | 229.70 | 231.15 | 226.59 | 227.66 | 4,083,955 | -2.54(-1.10%) |
Apr 19, 2021 | 230.53 | 231.90 | 228.57 | 230.20 | 4,260,359 | -1.41(-0.61%) |
Apr 16, 2021 | 233.69 | 233.69 | 229.59 | 231.61 | 5,095,347 | -1.09(-0.47%) |
Apr 15, 2021 | 229.57 | 232.78 | 229.20 | 232.70 | 5,076,865 | +4.97(+2.18%) |
Apr 14, 2021 | 232.55 | 232.84 | 227.36 | 227.72 | 4,622,911 | -3.97(-1.72%) |
Apr 13, 2021 | 228.70 | 233.19 | 228.20 | 231.70 | 5,403,039 | +3.24(+1.42%) |
Apr 12, 2021 | 229.22 | 229.55 | 226.85 | 228.46 | 6,212,614 | -2.52(-1.09%) |
Apr 09, 2021 | 224.04 | 231.01 | 223.34 | 230.98 | 7,328,761 | +6.82(+3.04%) |
Apr 08, 2021 | 222.71 | 225.42 | 222.16 | 224.16 | 6,175,654 | +3.66(+1.66%) |
Apr 07, 2021 | 221.67 | 222.39 | 219.10 | 220.50 | 4,408,510 | -0.30(-0.14%) |
Apr 06, 2021 | 219.53 | 221.26 | 217.97 | 220.80 | 5,455,145 | +0.80(+0.36%) |
Apr 05, 2021 | 219.32 | 221.55 | 218.64 | 220.00 | 5,559,861 | +1.57(+0.72%) |
Apr 01, 2021 | 213.32 | 218.64 | 213.09 | 218.44 | 7,773,641 | +6.84(+3.23%) |
Mar 31, 2021 | 210.16 | 213.39 | 209.84 | 211.59 | 6,845,277 | +1.87(+0.89%) |
Mar 30, 2021 | 208.37 | 211.01 | 207.08 | 209.73 | 4,723,090 | -0.77(-0.37%) |
Mar 29, 2021 | 208.74 | 211.38 | 205.72 | 210.50 | 5,692,436 | +1.68(+0.80%) |
Mar 26, 2021 | 205.37 | 209.14 | 204.50 | 208.82 | 7,342,679 | +3.65(+1.78%) |
Mar 25, 2021 | 205.90 | 207.90 | 204.10 | 205.17 | 7,982,282 | -4.09(-1.95%) |
Mar 24, 2021 | 214.85 | 215.00 | 209.14 | 209.26 | 4,621,833 | -5.46(-2.54%) |
Mar 23, 2021 | 214.48 | 217.15 | 214.05 | 214.72 | 4,582,119 | -0.17(-0.08%) |
Mar 22, 2021 | 211.20 | 216.70 | 211.09 | 214.89 | 5,007,645 | +2.97(+1.40%) |
Mar 19, 2021 | 209.54 | 212.47 | 208.80 | 211.92 | 7,097,659 | +2.72(+1.30%) |
Mar 18, 2021 | 210.43 | 211.10 | 208.13 | 209.21 | 5,588,359 | -3.64(-1.71%) |
Mar 17, 2021 | 213.24 | 214.53 | 210.59 | 212.84 | 5,810,374 | -1.36(-0.63%) |
Mar 16, 2021 | 214.56 | 216.41 | 213.20 | 214.20 | 5,317,008 | +1.68(+0.79%) |
Mar 15, 2021 | 211.57 | 212.66 | 209.23 | 212.52 | 5,746,343 | +0.59(+0.28%) |
Mar 12, 2021 | 213.17 | 213.57 | 209.03 | 211.93 | 6,122,587 | -3.74(-1.73%) |
Mar 11, 2021 | 214.72 | 217.88 | 214.07 | 215.67 | 6,433,267 | +3.99(+1.88%) |
Mar 10, 2021 | 214.40 | 215.87 | 211.49 | 211.68 | 7,190,588 | +0.43(+0.20%) |
Mar 09, 2021 | 211.90 | 215.51 | 210.90 | 211.25 | 9,736,075 | +3.80(+1.83%) |
Mar 08, 2021 | 213.34 | 214.62 | 207.30 | 207.45 | 9,578,163 | -3.04(-1.44%) |
Mar 05, 2021 | 209.74 | 212.07 | 202.96 | 210.49 | 11,420,799 | +5.42(+2.64%) |
Mar 04, 2021 | 206.57 | 208.82 | 201.25 | 205.06 | 12,801,476 | -0.67(-0.33%) |
Mar 03, 2021 | 212.55 | 213.04 | 205.13 | 205.73 | 11,455,617 | -7.46(-3.50%) |
Mar 02, 2021 | 218.12 | 218.31 | 213.06 | 213.19 | 10,210,892 | -4.06(-1.87%) |