Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 260.16 | 261.09 | 258.93 | 259.05 | 134,157 | -1.06(-0.41%) |
Dec 30, 2021 | 259.92 | 261.29 | 259.91 | 260.11 | 166,749 | +0.88(+0.34%) |
Dec 29, 2021 | 258.19 | 259.95 | 258.07 | 259.24 | 204,599 | +0.97(+0.38%) |
Dec 28, 2021 | 259.43 | 260.09 | 257.81 | 258.26 | 169,814 | -1.04(-0.40%) |
Dec 27, 2021 | 258.01 | 259.30 | 257.41 | 259.30 | 163,029 | +1.81(+0.70%) |
Dec 23, 2021 | 256.70 | 258.24 | 256.20 | 257.50 | 242,548 | +1.17(+0.46%) |
Dec 22, 2021 | 253.24 | 256.40 | 253.04 | 256.33 | 323,386 | +2.72(+1.07%) |
Dec 21, 2021 | 252.89 | 253.66 | 250.67 | 253.61 | 302,343 | +1.74(+0.69%) |
Dec 20, 2021 | 253.09 | 253.09 | 249.54 | 251.87 | 299,532 | -1.57(-0.62%) |
Dec 17, 2021 | 252.28 | 255.24 | 251.28 | 253.43 | 300,987 | +0.07(+0.03%) |
Dec 16, 2021 | 253.77 | 255.41 | 252.72 | 253.36 | 213,607 | +0.05(+0.02%) |
Dec 15, 2021 | 248.33 | 253.32 | 248.14 | 253.32 | 248,060 | +5.52(+2.23%) |
Dec 14, 2021 | 247.94 | 248.93 | 246.45 | 247.80 | 160,606 | -1.20(-0.48%) |
Dec 13, 2021 | 246.97 | 249.69 | 246.93 | 249.00 | 693,888 | +2.20(+0.89%) |
Dec 10, 2021 | 245.97 | 247.72 | 245.65 | 246.80 | 159,326 | +0.34(+0.14%) |
Dec 09, 2021 | 247.01 | 248.05 | 246.42 | 246.46 | 223,541 | -0.87(-0.35%) |
Dec 08, 2021 | 246.07 | 247.53 | 244.75 | 247.34 | 200,417 | +2.06(+0.84%) |
Dec 07, 2021 | 243.22 | 245.59 | 243.22 | 245.27 | 155,464 | +4.09(+1.70%) |
Dec 06, 2021 | 240.42 | 241.79 | 239.33 | 241.18 | 155,328 | +1.45(+0.61%) |
Dec 03, 2021 | 242.35 | 242.94 | 237.90 | 239.73 | 208,575 | -0.77(-0.32%) |
Dec 02, 2021 | 239.20 | 241.49 | 238.07 | 240.49 | 458,051 | +1.15(+0.48%) |
Dec 01, 2021 | 242.16 | 244.60 | 239.23 | 239.34 | 647,358 | -1.22(-0.51%) |
Nov 30, 2021 | 243.98 | 244.92 | 240.33 | 240.56 | 300,644 | -4.33(-1.77%) |
Nov 29, 2021 | 246.68 | 247.00 | 244.87 | 244.89 | 232,225 | -0.01(-0.00%) |
Nov 26, 2021 | 246.84 | 248.25 | 244.05 | 244.90 | 118,119 | -1.60(-0.65%) |
Nov 24, 2021 | 245.63 | 246.60 | 244.67 | 246.50 | 229,714 | +0.19(+0.08%) |
Nov 23, 2021 | 245.50 | 246.48 | 244.19 | 246.32 | 137,169 | -0.19(-0.08%) |
Nov 22, 2021 | 248.62 | 248.84 | 246.50 | 246.50 | 395,986 | -1.41(-0.57%) |
Nov 19, 2021 | 250.06 | 250.89 | 247.91 | 247.91 | 764,933 | -1.54(-0.62%) |
Nov 18, 2021 | 250.51 | 249.60 | 249.36 | 249.45 | 108,522 | -0.59(-0.24%) |
Nov 17, 2021 | 250.35 | 251.05 | 249.56 | 250.04 | 99,191 | -0.04(-0.02%) |
Nov 16, 2021 | 248.82 | 251.10 | 248.35 | 250.08 | 108,643 | +1.08(+0.43%) |
Nov 15, 2021 | 251.26 | 251.26 | 248.72 | 249.00 | 144,141 | -1.60(-0.64%) |
Nov 12, 2021 | 251.20 | 251.20 | 249.37 | 250.60 | 254,638 | +0.92(+0.37%) |
Nov 11, 2021 | 250.40 | 250.40 | 248.92 | 249.68 | 107,009 | -0.52(-0.21%) |
Nov 10, 2021 | 250.15 | 250.20 | 138,253 | -0.23(-0.09%) | ||
Nov 09, 2021 | 251.62 | 251.74 | 249.97 | 250.44 | 124,946 | -1.31(-0.52%) |
Nov 08, 2021 | 250.55 | 251.88 | 250.04 | 251.75 | 253,161 | +1.19(+0.48%) |
Nov 05, 2021 | 251.52 | 252.13 | 248.59 | 250.55 | 252,374 | -2.30(-0.91%) |
Nov 04, 2021 | 254.19 | 254.19 | 251.46 | 252.85 | 158,259 | -1.51(-0.59%) |
Nov 03, 2021 | 252.25 | 254.51 | 251.53 | 254.36 | 142,479 | +1.88(+0.75%) |
Nov 02, 2021 | 251.69 | 253.47 | 249.78 | 252.48 | 196,516 | +1.52(+0.61%) |
Nov 01, 2021 | 251.07 | 251.52 | 250.16 | 250.96 | 205,926 | +0.45(+0.18%) |
Oct 29, 2021 | 248.26 | 250.66 | 247.17 | 250.51 | 127,747 | +1.99(+0.80%) |
Oct 28, 2021 | 246.48 | 248.92 | 246.31 | 248.53 | 222,685 | +2.57(+1.04%) |
Oct 27, 2021 | 248.72 | 248.72 | 245.92 | 245.96 | 122,272 | -2.35(-0.95%) |
Oct 26, 2021 | 247.90 | 248.89 | 248.31 | 266,723 | +1.19(+0.48%) | |
Oct 25, 2021 | 247.12 | 247.46 | 245.45 | 247.12 | 135,144 | +0.25(+0.10%) |
Oct 22, 2021 | 246.15 | 247.03 | 245.46 | 246.87 | 128,975 | +0.50(+0.20%) |
Oct 21, 2021 | 245.67 | 246.37 | 244.24 | 246.37 | 236,079 | +1.36(+0.55%) |
Oct 20, 2021 | 243.40 | 245.47 | 243.30 | 245.01 | 137,682 | +2.99(+1.24%) |
Oct 19, 2021 | 240.31 | 242.75 | 239.95 | 242.01 | 187,965 | +3.08(+1.29%) |
Oct 18, 2021 | 239.87 | 239.92 | 238.15 | 238.93 | 151,475 | -1.88(-0.78%) |
Oct 15, 2021 | 241.34 | 241.97 | 240.63 | 240.81 | 109,631 | +0.91(+0.38%) |
Oct 14, 2021 | 239.03 | 240.81 | 238.91 | 239.90 | 133,430 | +3.43(+1.45%) |
Oct 13, 2021 | 236.67 | 237.18 | 235.34 | 236.47 | 100,728 | +0.24(+0.10%) |
Oct 12, 2021 | 237.60 | 237.81 | 235.51 | 236.23 | 343,315 | -0.68(-0.29%) |
Oct 11, 2021 | 238.43 | 239.62 | 236.84 | 236.91 | 142,978 | -1.67(-0.70%) |
Oct 08, 2021 | 240.57 | 240.63 | 238.39 | 238.57 | 153,490 | -1.36(-0.57%) |
Oct 07, 2021 | 238.45 | 241.66 | 238.45 | 239.93 | 293,653 | +2.87(+1.21%) |
Oct 06, 2021 | 236.01 | 237.06 | 234.38 | 237.06 | 263,678 | -0.36(-0.15%) |
Oct 05, 2021 | 236.76 | 239.88 | 236.76 | 237.42 | 180,774 | +1.08(+0.46%) |
Oct 04, 2021 | 239.64 | 239.92 | 235.03 | 236.34 | 279,964 | -3.74(-1.56%) |
Oct 01, 2021 | 240.28 | 241.00 | 235.96 | 240.09 | 387,564 | +0.51(+0.21%) |
Sep 30, 2021 | 243.07 | 244.36 | 239.73 | 239.57 | 257,381 | -2.47(-1.02%) |
Sep 29, 2021 | 242.00 | 243.37 | 241.62 | 242.04 | 139,553 | +1.34(+0.56%) |
Sep 28, 2021 | 243.88 | 243.88 | 240.29 | 240.70 | 334,721 | -4.90(-1.99%) |
Sep 27, 2021 | 248.22 | 248.38 | 244.89 | 245.60 | 366,861 | -2.98(-1.20%) |
Sep 24, 2021 | 249.41 | 249.97 | 248.10 | 248.57 | 273,985 | -1.43(-0.57%) |
Sep 23, 2021 | 248.88 | 251.17 | 248.62 | 250.00 | 154,652 | +1.98(+0.80%) |
Sep 22, 2021 | 248.39 | 249.23 | 246.91 | 248.02 | 164,393 | +0.59(+0.24%) |
Sep 21, 2021 | 248.05 | 249.74 | 247.45 | 247.43 | 134,619 | +0.56(+0.23%) |
Sep 20, 2021 | 246.53 | 248.84 | 244.54 | 246.87 | 266,399 | -3.07(-1.23%) |
Sep 17, 2021 | 249.21 | 250.02 | 248.01 | 249.94 | 138,955 | +0.85(+0.34%) |
Sep 16, 2021 | 249.69 | 250.13 | 247.35 | 249.09 | 120,087 | -0.49(-0.20%) |
Sep 15, 2021 | 247.81 | 250.46 | 247.15 | 249.59 | 137,764 | +1.78(+0.72%) |
Sep 14, 2021 | 249.34 | 250.10 | 247.56 | 247.81 | 270,645 | -0.44(-0.18%) |
Sep 13, 2021 | 251.29 | 251.29 | 247.22 | 248.25 | 249,596 | -1.87(-0.75%) |
Sep 10, 2021 | 253.34 | 253.36 | 249.98 | 250.13 | 186,327 | -2.26(-0.90%) |
Sep 09, 2021 | 254.67 | 255.13 | 252.19 | 252.39 | 204,397 | -2.38(-0.93%) |
Sep 08, 2021 | 254.83 | 255.25 | 253.88 | 254.76 | 185,965 | -0.50(-0.20%) |
Sep 07, 2021 | 256.12 | 256.28 | 253.94 | 255.27 | 291,508 | -1.49(-0.58%) |
Sep 03, 2021 | 256.55 | 256.98 | 255.27 | 256.75 | 155,609 | +0.00(+0.00%) |
Sep 02, 2021 | 254.65 | 256.76 | 254.62 | 256.75 | 137,055 | +2.70(+1.06%) |
Sep 01, 2021 | 253.91 | 254.07 | 251.88 | 254.05 | 194,434 | +0.53(+0.21%) |
Aug 31, 2021 | 253.71 | 254.62 | 252.70 | 253.52 | 146,749 | +0.02(+0.01%) |
Aug 30, 2021 | 252.23 | 254.43 | 252.08 | 253.50 | 163,594 | +1.46(+0.58%) |
Aug 27, 2021 | 252.34 | 253.32 | 251.13 | 252.04 | 488,550 | +0.43(+0.17%) |
Aug 26, 2021 | 252.90 | 253.35 | 251.11 | 251.61 | 123,151 | -1.20(-0.47%) |
Aug 25, 2021 | 252.99 | 253.09 | 251.68 | 252.80 | 213,394 | -0.31(-0.12%) |
Aug 24, 2021 | 253.54 | 253.55 | 252.07 | 253.11 | 277,874 | -0.42(-0.16%) |
Aug 23, 2021 | 253.90 | 254.51 | 253.41 | 253.53 | 301,789 | +1.10(+0.44%) |
Aug 20, 2021 | 250.84 | 252.83 | 250.14 | 252.43 | 190,618 | +1.86(+0.74%) |
Aug 19, 2021 | 248.22 | 252.02 | 248.22 | 250.56 | 203,520 | +0.45(+0.18%) |
Aug 18, 2021 | 253.50 | 253.72 | 249.77 | 250.11 | 251,406 | -3.53(-1.39%) |
Aug 17, 2021 | 250.03 | 253.63 | 250.03 | 253.64 | 346,617 | +2.76(+1.10%) |
Aug 16, 2021 | 249.01 | 250.99 | 247.77 | 250.88 | 150,691 | +1.97(+0.79%) |
Aug 13, 2021 | 248.40 | 249.05 | 248.14 | 248.91 | 132,593 | +0.92(+0.37%) |
Aug 12, 2021 | 246.28 | 248.06 | 246.14 | 247.99 | 267,887 | +1.94(+0.79%) |
Aug 11, 2021 | 248.92 | 249.10 | 245.72 | 246.05 | 287,846 | -2.39(-0.96%) |
Aug 10, 2021 | 249.91 | 250.07 | 247.65 | 248.44 | 357,441 | -1.25(-0.50%) |
Aug 09, 2021 | 249.44 | 250.32 | 249.16 | 249.69 | 195,021 | +0.57(+0.23%) |
Aug 06, 2021 | 249.99 | 250.15 | 247.77 | 249.12 | 274,002 | -0.86(-0.34%) |
Aug 05, 2021 | 250.22 | 250.26 | 248.04 | 249.98 | 178,534 | -0.31(-0.12%) |
Aug 04, 2021 | 250.22 | 251.67 | 249.98 | 250.29 | 290,509 | -0.57(-0.23%) |
Aug 03, 2021 | 248.16 | 250.86 | 247.93 | 250.86 | 215,735 | +2.97(+1.20%) |
Aug 02, 2021 | 248.46 | 248.98 | 247.34 | 247.89 | 179,130 | +0.23(+0.09%) |
Jul 30, 2021 | 247.27 | 248.50 | 247.15 | 247.66 | 233,712 | +0.21(+0.09%) |
Jul 29, 2021 | 247.86 | 247.86 | 247.25 | 247.44 | 174,010 | +0.19(+0.08%) |
Jul 28, 2021 | 245.33 | 247.94 | 244.66 | 247.25 | 178,645 | +1.76(+0.72%) |
Jul 27, 2021 | 244.47 | 245.52 | 243.65 | 245.49 | 157,891 | +0.68(+0.28%) |
Jul 26, 2021 | 246.45 | 246.76 | 244.17 | 244.82 | 205,190 | -1.90(-0.77%) |
Jul 23, 2021 | 245.16 | 247.02 | 244.98 | 246.72 | 846,373 | +2.41(+0.98%) |
Jul 22, 2021 | 243.46 | 244.52 | 242.76 | 244.31 | 210,004 | +1.16(+0.48%) |
Jul 21, 2021 | 243.49 | 243.50 | 240.51 | 243.16 | 197,546 | +0.70(+0.29%) |
Jul 20, 2021 | 240.06 | 243.72 | 240.05 | 242.46 | 204,064 | +3.18(+1.33%) |
Jul 19, 2021 | 239.10 | 240.37 | 237.45 | 239.28 | 336,851 | -1.62(-0.67%) |
Jul 16, 2021 | 241.02 | 241.93 | 240.18 | 240.91 | 168,338 | +0.78(+0.33%) |
Jul 15, 2021 | 239.74 | 240.40 | 238.32 | 240.12 | 99,476 | -0.41(-0.17%) |
Jul 14, 2021 | 242.47 | 242.47 | 240.32 | 240.53 | 156,790 | -1.35(-0.56%) |
Jul 13, 2021 | 242.23 | 242.97 | 241.55 | 241.88 | 564,363 | -1.06(-0.44%) |
Jul 12, 2021 | 242.55 | 243.75 | 242.55 | 242.94 | 286,532 | +0.43(+0.18%) |
Jul 09, 2021 | 242.45 | 243.15 | 241.93 | 242.51 | 109,281 | +0.79(+0.33%) |
Jul 08, 2021 | 239.63 | 241.72 | 239.27 | 241.72 | 193,422 | -0.68(-0.28%) |
Jul 07, 2021 | 242.18 | 242.52 | 240.26 | 242.39 | 93,398 | +0.64(+0.26%) |
Jul 06, 2021 | 241.96 | 242.14 | 240.24 | 241.75 | 127,071 | -0.60(-0.25%) |
Jul 02, 2021 | 241.41 | 242.65 | 240.62 | 242.35 | 324,539 | +1.49(+0.62%) |
Jul 01, 2021 | 239.41 | 240.96 | 238.70 | 240.87 | 322,297 | +2.18(+0.91%) |
Jun 30, 2021 | 239.03 | 239.13 | 238.07 | 238.68 | 180,093 | -0.35(-0.15%) |
Jun 29, 2021 | 239.36 | 240.11 | 238.68 | 239.03 | 137,267 | -0.08(-0.03%) |
Jun 28, 2021 | 239.21 | 239.51 | 238.34 | 239.11 | 189,160 | +0.45(+0.19%) |
Jun 25, 2021 | 237.47 | 239.11 | 237.31 | 238.66 | 113,857 | +1.44(+0.61%) |
Jun 24, 2021 | 237.34 | 238.73 | 237.12 | 237.22 | 167,331 | +1.34(+0.57%) |
Jun 23, 2021 | 236.72 | 236.84 | 235.70 | 235.88 | 144,871 | -0.93(-0.39%) |
Jun 22, 2021 | 236.12 | 236.91 | 235.31 | 236.81 | 118,217 | +0.77(+0.33%) |
Jun 21, 2021 | 234.01 | 236.34 | 232.71 | 236.04 | 770,063 | +2.85(+1.22%) |
Jun 18, 2021 | 234.17 | 234.29 | 232.99 | 233.19 | 174,290 | -2.54(-1.08%) |
Jun 17, 2021 | 233.25 | 236.26 | 233.25 | 235.73 | 122,994 | +1.97(+0.84%) |
Jun 16, 2021 | 234.79 | 235.78 | 232.62 | 233.76 | 130,530 | -0.71(-0.30%) |
Jun 15, 2021 | 235.47 | 235.79 | 233.72 | 234.47 | 111,316 | -0.82(-0.35%) |
Jun 14, 2021 | 235.28 | 235.29 | 233.71 | 235.29 | 117,100 | +0.26(+0.11%) |
Jun 11, 2021 | 236.24 | 236.24 | 233.68 | 235.03 | 117,463 | -1.18(-0.50%) |
Jun 10, 2021 | 232.91 | 236.34 | 232.75 | 236.20 | 349,756 | +3.97(+1.71%) |
Jun 09, 2021 | 231.02 | 232.82 | 231.02 | 232.23 | 130,625 | +1.95(+0.84%) |
Jun 08, 2021 | 231.14 | 231.60 | 228.06 | 230.29 | 225,747 | -0.31(-0.13%) |
Jun 07, 2021 | 229.09 | 232.30 | 228.97 | 230.60 | 224,370 | +1.86(+0.81%) |
Jun 04, 2021 | 228.79 | 229.69 | 228.44 | 228.74 | 117,601 | +0.90(+0.39%) |
Jun 03, 2021 | 226.60 | 228.31 | 225.49 | 227.84 | 117,298 | +0.68(+0.30%) |
Jun 02, 2021 | 227.90 | 228.46 | 226.73 | 227.16 | 744,121 | -0.49(-0.22%) |
Jun 01, 2021 | 231.61 | 231.81 | 227.51 | 227.65 | 187,057 | -3.47(-1.50%) |
May 28, 2021 | 231.04 | 233.29 | 230.91 | 231.12 | 115,840 | +1.14(+0.49%) |
May 27, 2021 | 230.75 | 230.75 | 229.87 | 229.98 | 110,769 | -0.27(-0.12%) |
May 26, 2021 | 231.06 | 231.06 | 228.96 | 230.25 | 95,448 | -0.66(-0.28%) |
May 25, 2021 | 232.06 | 232.09 | 230.68 | 230.91 | 265,636 | -0.59(-0.25%) |
May 24, 2021 | 232.16 | 232.75 | 231.38 | 231.49 | 134,604 | +0.36(+0.15%) |
May 21, 2021 | 231.94 | 233.53 | 231.01 | 231.14 | 94,366 | -0.13(-0.06%) |
May 20, 2021 | 228.71 | 232.04 | 228.48 | 231.27 | 141,003 | +2.86(+1.25%) |
May 19, 2021 | 227.38 | 228.43 | 225.84 | 228.41 | 303,636 | -0.58(-0.25%) |
May 18, 2021 | 228.65 | 230.47 | 228.03 | 228.99 | 169,547 | +0.37(+0.16%) |
May 17, 2021 | 229.03 | 229.60 | 228.33 | 228.62 | 112,356 | -0.45(-0.20%) |
May 14, 2021 | 228.35 | 229.54 | 227.98 | 229.08 | 99,619 | +1.81(+0.80%) |
May 13, 2021 | 225.76 | 228.07 | 225.76 | 227.26 | 121,374 | +1.57(+0.70%) |
May 12, 2021 | 227.03 | 227.94 | 225.39 | 225.69 | 149,808 | -2.68(-1.17%) |
May 11, 2021 | 227.94 | 229.67 | 227.34 | 228.37 | 166,650 | -1.46(-0.64%) |
May 10, 2021 | 231.94 | 231.94 | 229.84 | 229.84 | 150,521 | -1.44(-0.62%) |
May 07, 2021 | 230.36 | 232.63 | 230.35 | 231.28 | 154,243 | +1.96(+0.85%) |
May 06, 2021 | 228.77 | 229.45 | 226.44 | 229.33 | 157,664 | -0.25(-0.11%) |
May 05, 2021 | 230.35 | 230.79 | 229.21 | 229.58 | 213,377 | -0.31(-0.13%) |
May 04, 2021 | 230.43 | 230.43 | 228.45 | 229.88 | 357,952 | -1.12(-0.48%) |
May 03, 2021 | 230.49 | 231.51 | 230.15 | 231.00 | 178,092 | +1.57(+0.68%) |
Apr 30, 2021 | 229.34 | 230.58 | 228.96 | 229.43 | 309,739 | -0.60(-0.26%) |
Apr 29, 2021 | 231.68 | 231.68 | 228.89 | 230.03 | 226,950 | -1.45(-0.63%) |
Apr 28, 2021 | 231.44 | 232.06 | 230.85 | 231.48 | 258,746 | -0.47(-0.20%) |
Apr 27, 2021 | 232.88 | 232.88 | 231.62 | 231.96 | 143,893 | -1.27(-0.54%) |
Apr 26, 2021 | 233.06 | 233.58 | 231.99 | 233.23 | 287,122 | +0.34(+0.14%) |
Apr 23, 2021 | 231.22 | 233.50 | 231.14 | 232.89 | 187,629 | +1.78(+0.77%) |
Apr 22, 2021 | 232.01 | 233.06 | 230.43 | 231.11 | 367,248 | -0.91(-0.39%) |
Apr 21, 2021 | 229.25 | 232.11 | 229.25 | 232.01 | 278,861 | +3.24(+1.41%) |
Apr 20, 2021 | 227.49 | 229.24 | 227.29 | 228.78 | 411,058 | +0.64(+0.28%) |
Apr 19, 2021 | 228.44 | 228.73 | 227.39 | 228.14 | 220,144 | -0.87(-0.38%) |
Apr 16, 2021 | 228.82 | 229.18 | 227.62 | 229.01 | 203,619 | +1.03(+0.45%) |
Apr 15, 2021 | 224.98 | 228.31 | 224.98 | 227.98 | 651,068 | +4.14(+1.85%) |
Apr 14, 2021 | 223.67 | 225.21 | 223.64 | 223.84 | 207,868 | +0.15(+0.07%) |
Apr 13, 2021 | 221.90 | 223.85 | 221.75 | 223.68 | 192,474 | +1.78(+0.80%) |
Apr 12, 2021 | 222.04 | 222.47 | 221.02 | 221.90 | 124,087 | -0.04(-0.02%) |
Apr 09, 2021 | 220.44 | 222.24 | 220.35 | 221.94 | 128,962 | +1.58(+0.72%) |
Apr 08, 2021 | 220.44 | 221.19 | 220.00 | 220.36 | 138,015 | +0.83(+0.38%) |
Apr 07, 2021 | 220.68 | 220.95 | 219.07 | 219.53 | 152,548 | -1.28(-0.58%) |
Apr 06, 2021 | 221.58 | 222.63 | 220.43 | 220.81 | 148,314 | -0.60(-0.27%) |
Apr 05, 2021 | 221.43 | 221.97 | 220.74 | 221.41 | 255,720 | +1.22(+0.56%) |
Apr 01, 2021 | 221.32 | 221.43 | 219.67 | 220.19 | 216,391 | -0.12(-0.05%) |
Mar 31, 2021 | 219.47 | 221.28 | 218.87 | 220.30 | 207,240 | +1.93(+0.88%) |
Mar 30, 2021 | 219.27 | 219.38 | 217.96 | 218.38 | 167,516 | -1.52(-0.69%) |
Mar 29, 2021 | 219.52 | 220.71 | 218.27 | 219.90 | 284,591 | +0.04(+0.02%) |
Mar 26, 2021 | 217.39 | 219.97 | 216.40 | 219.86 | 187,006 | +3.45(+1.60%) |
Mar 25, 2021 | 215.48 | 216.95 | 213.04 | 216.41 | 202,496 | +0.74(+0.34%) |
Mar 24, 2021 | 217.57 | 218.07 | 215.56 | 215.67 | 188,761 | -1.48(-0.68%) |
Mar 23, 2021 | 220.06 | 220.07 | 216.45 | 217.15 | 212,683 | -3.10(-1.41%) |
Mar 22, 2021 | 218.27 | 220.66 | 217.85 | 220.25 | 182,757 | +1.84(+0.84%) |
Mar 19, 2021 | 217.64 | 219.34 | 216.27 | 218.40 | 292,704 | +1.45(+0.67%) |
Mar 18, 2021 | 217.55 | 219.62 | 216.74 | 216.95 | 145,374 | -1.70(-0.78%) |
Mar 17, 2021 | 218.16 | 219.44 | 216.91 | 218.65 | 231,109 | -0.46(-0.21%) |
Mar 16, 2021 | 220.45 | 220.46 | 218.27 | 219.12 | 200,078 | -0.54(-0.24%) |
Mar 15, 2021 | 218.25 | 219.90 | 217.88 | 219.65 | 254,726 | +1.48(+0.68%) |
Mar 12, 2021 | 217.37 | 218.37 | 216.28 | 218.17 | 543,236 | +0.37(+0.17%) |
Mar 11, 2021 | 216.61 | 218.46 | 216.34 | 217.80 | 225,620 | +2.59(+1.20%) |
Mar 10, 2021 | 216.60 | 217.43 | 215.03 | 215.21 | 263,123 | +0.46(+0.21%) |
Mar 09, 2021 | 214.18 | 217.80 | 214.18 | 214.75 | 190,400 | +2.74(+1.29%) |
Mar 08, 2021 | 214.12 | 215.83 | 212.01 | 212.01 | 183,427 | -1.49(-0.70%) |
Mar 05, 2021 | 210.94 | 214.15 | 207.71 | 213.50 | 283,541 | +3.94(+1.88%) |
Mar 04, 2021 | 213.20 | 213.99 | 207.68 | 209.56 | 633,381 | -3.93(-1.84%) |
Mar 03, 2021 | 217.42 | 217.42 | 213.49 | 213.49 | 203,033 | -4.24(-1.95%) |
Mar 02, 2021 | 219.33 | 219.51 | 217.58 | 217.72 | 236,204 | -1.33(-0.61%) |
Mar 01, 2021 | 217.96 | 219.96 | 217.96 | 219.06 | 202,513 | +3.34(+1.55%) |
Feb 26, 2021 | 218.12 | 218.18 | 214.52 | 215.72 | 201,279 | -1.42(-0.65%) |
Feb 25, 2021 | 220.25 | 220.78 | 216.00 | 217.14 | 208,457 | -3.30(-1.50%) |
Feb 24, 2021 | 219.26 | 221.56 | 218.28 | 220.44 | 227,012 | +1.76(+0.80%) |
Feb 23, 2021 | 218.54 | 219.51 | 216.85 | 218.68 | 224,962 | -0.79(-0.36%) |
Feb 22, 2021 | 220.65 | 220.65 | 218.70 | 219.47 | 241,470 | -2.04(-0.92%) |
Feb 19, 2021 | 223.55 | 223.55 | 221.26 | 221.51 | 159,003 | -1.31(-0.59%) |
Feb 18, 2021 | 223.83 | 223.83 | 221.95 | 222.81 | 161,602 | -1.90(-0.85%) |
Feb 17, 2021 | 223.77 | 224.99 | 223.25 | 224.71 | 337,362 | +0.21(+0.09%) |
Feb 16, 2021 | 227.60 | 227.80 | 223.81 | 224.50 | 432,966 | -2.90(-1.28%) |
Feb 12, 2021 | 225.49 | 227.44 | 224.95 | 227.40 | 285,102 | +1.51(+0.67%) |
Feb 11, 2021 | 226.26 | 226.46 | 224.62 | 225.90 | 191,918 | +0.39(+0.17%) |
Feb 10, 2021 | 226.57 | 227.15 | 224.33 | 225.50 | 234,199 | +0.22(+0.10%) |
Feb 09, 2021 | 225.30 | 225.79 | 225.01 | 225.28 | 190,516 | +0.15(+0.07%) |
Feb 08, 2021 | 224.98 | 225.43 | 224.37 | 225.13 | 221,542 | +1.34(+0.60%) |
Feb 05, 2021 | 224.00 | 224.43 | 223.00 | 223.78 | 305,095 | +1.07(+0.48%) |
Feb 04, 2021 | 221.64 | 223.38 | 221.08 | 222.72 | 194,857 | +1.53(+0.69%) |
Feb 03, 2021 | 222.76 | 222.80 | 220.59 | 221.19 | 174,377 | -1.42(-0.64%) |
Feb 02, 2021 | 223.22 | 224.24 | 222.61 | 222.61 | 169,380 | +1.43(+0.65%) |
Feb 01, 2021 | 221.63 | 222.53 | 220.26 | 221.18 | 209,944 | +1.23(+0.56%) |
Jan 29, 2021 | 221.26 | 223.17 | 217.78 | 219.95 | 360,283 | -1.31(-0.59%) |
Jan 28, 2021 | 220.00 | 224.01 | 219.66 | 221.26 | 343,324 | +2.99(+1.37%) |
Jan 27, 2021 | 222.59 | 222.59 | 217.81 | 218.27 | 354,425 | -6.80(-3.02%) |
Jan 26, 2021 | 227.69 | 227.87 | 225.05 | 225.07 | 277,739 | -1.76(-0.77%) |
Jan 25, 2021 | 225.59 | 226.95 | 224.61 | 226.83 | 209,604 | +1.81(+0.81%) |
Jan 22, 2021 | 224.63 | 225.86 | 224.22 | 225.01 | 609,149 | -0.34(-0.15%) |
Jan 21, 2021 | 226.48 | 226.62 | 224.57 | 225.35 | 389,114 | -0.99(-0.44%) |
Jan 20, 2021 | 226.02 | 227.09 | 225.04 | 226.34 | 237,838 | +0.97(+0.43%) |
Jan 19, 2021 | 224.72 | 225.73 | 223.97 | 225.37 | 278,262 | +2.28(+1.02%) |
Jan 15, 2021 | 222.77 | 223.79 | 221.16 | 223.09 | 439,629 | +0.05(+0.02%) |
Jan 14, 2021 | 223.52 | 224.51 | 222.68 | 223.04 | 181,865 | +0.18(+0.08%) |
Jan 13, 2021 | 222.40 | 223.64 | 221.54 | 222.86 | 528,493 | +0.55(+0.25%) |
Jan 12, 2021 | 223.88 | 224.34 | 221.28 | 222.31 | 216,969 | -1.65(-0.74%) |
Jan 11, 2021 | 222.96 | 224.28 | 222.60 | 223.96 | 240,429 | +1.14(+0.51%) |
Jan 08, 2021 | 222.61 | 224.39 | 220.67 | 222.82 | 322,901 | +0.91(+0.41%) |
Jan 07, 2021 | 219.18 | 222.38 | 219.18 | 221.91 | 337,712 | +3.43(+1.57%) |
Jan 06, 2021 | 213.42 | 219.27 | 213.01 | 218.48 | 258,448 | +3.41(+1.59%) |
Jan 05, 2021 | 213.43 | 215.91 | 212.87 | 215.07 | 209,511 | +1.31(+0.62%) |