Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 112.86 | 122.32 | 122.29 | 14,350,099 | +11.91(+10.79%) | |
Jan 28, 2022 | 104.95 | 111.18 | 101.75 | 110.38 | 16,825,756 | +4.74(+4.49%) |
Jan 27, 2022 | 107.84 | 111.12 | 103.73 | 105.64 | 21,579,496 | -5.36(-4.83%) |
Jan 26, 2022 | 119.01 | 121.91 | 110.60 | 111.00 | 15,155,435 | -4.30(-3.73%) |
Jan 25, 2022 | 114.05 | 118.68 | 109.56 | 115.30 | 16,973,196 | -2.00(-1.71%) |
Jan 24, 2022 | 113.50 | 117.46 | 102.00 | 117.30 | 30,468,236 | -0.80(-0.68%) |
Jan 21, 2022 | 125.89 | 127.61 | 117.81 | 118.10 | 14,992,799 | -9.48(-7.43%) |
Jan 20, 2022 | 128.22 | 135.70 | 127.08 | 127.58 | 13,812,711 | -0.56(-0.44%) |
Jan 19, 2022 | 129.01 | 132.74 | 127.25 | 128.14 | 25,806,972 | -1.86(-1.43%) |
Jan 18, 2022 | 130.03 | 137.09 | 128.23 | 130.00 | 14,193,353 | -3.29(-2.47%) |
Jan 14, 2022 | 133.29 | 0 | -3.66(-2.67%) | |||
Jan 13, 2022 | 147.47 | 148.35 | 136.10 | 136.95 | 10,114,816 | -8.52(-5.86%) |
Jan 12, 2022 | 150.70 | 152.70 | 145.34 | 145.47 | 9,327,457 | -2.96(-1.99%) |
Jan 11, 2022 | 142.19 | 151.50 | 141.84 | 148.43 | 10,875,405 | +3.95(+2.73%) |
Jan 10, 2022 | 139.65 | 144.62 | 133.13 | 144.48 | 15,558,753 | +2.94(+2.08%) |
Jan 07, 2022 | 143.25 | 148.52 | 141.19 | 141.54 | 9,426,049 | -3.12(-2.16%) |
Jan 06, 2022 | 140.62 | 148.36 | 138.09 | 144.66 | 16,180,629 | +1.17(+0.82%) |
Jan 05, 2022 | 155.00 | 156.45 | 143.31 | 143.49 | 17,531,734 | -12.84(-8.21%) |
Jan 04, 2022 | 163.50 | 163.89 | 151.02 | 156.33 | 14,726,581 | -7.70(-4.69%) |
Jan 03, 2022 | 162.87 | 165.20 | 159.31 | 164.03 | 7,315,678 | +2.52(+1.56%) |
Dec 31, 2021 | 164.00 | 165.33 | 161.39 | 161.51 | 6,448,518 | -3.83(-2.32%) |
Dec 30, 2021 | 161.56 | 168.62 | 161.27 | 165.34 | 6,635,902 | +3.49(+2.16%) |
Dec 29, 2021 | 164.10 | 164.90 | 158.50 | 161.85 | 7,035,183 | -1.82(-1.11%) |
Dec 28, 2021 | 168.50 | 169.24 | 162.88 | 163.67 | 6,558,041 | -4.81(-2.85%) |
Dec 27, 2021 | 168.15 | 171.40 | 167.50 | 168.48 | 5,468,646 | +0.77(+0.46%) |
Dec 23, 2021 | 166.36 | 168.80 | 164.59 | 167.71 | 6,668,683 | +0.33(+0.20%) |
Dec 22, 2021 | 167.08 | 171.84 | 165.01 | 167.38 | 7,461,519 | -3.09(-1.81%) |
Dec 21, 2021 | 160.87 | 171.89 | 159.41 | 170.47 | 10,843,540 | +12.17(+7.69%) |
Dec 20, 2021 | 162.99 | 163.57 | 157.57 | 158.30 | 9,375,821 | -8.76(-5.24%) |
Dec 17, 2021 | 161.07 | 168.87 | 158.38 | 167.06 | 12,713,773 | +1.18(+0.71%) |
Dec 16, 2021 | 175.26 | 176.91 | 163.85 | 165.88 | 10,869,805 | -7.92(-4.56%) |
Dec 15, 2021 | 169.95 | 174.96 | 162.96 | 173.80 | 11,614,416 | +3.08(+1.80%) |
Dec 14, 2021 | 170.30 | 175.90 | 168.61 | 170.72 | 8,972,767 | -4.72(-2.69%) |
Dec 13, 2021 | 179.11 | 181.10 | 171.81 | 175.44 | 10,509,539 | -5.88(-3.24%) |
Dec 10, 2021 | 187.51 | 189.87 | 179.69 | 181.32 | 7,956,449 | -5.43(-2.91%) |
Dec 09, 2021 | 191.51 | 194.53 | 185.42 | 186.75 | 6,239,015 | -8.03(-4.12%) |
Dec 08, 2021 | 190.00 | 195.28 | 185.80 | 194.78 | 8,872,912 | +5.72(+3.02%) |
Dec 07, 2021 | 187.98 | 192.89 | 187.17 | 189.06 | 10,656,465 | +9.34(+5.20%) |
Dec 06, 2021 | 176.87 | 180.17 | 170.75 | 179.72 | 11,695,839 | -1.59(-0.88%) |
Dec 03, 2021 | 192.66 | 192.89 | 174.34 | 181.31 | 19,195,350 | -10.84(-5.64%) |
Dec 02, 2021 | 191.18 | 195.52 | 185.28 | 192.15 | 16,835,288 | -2.35(-1.21%) |
Dec 01, 2021 | 210.19 | 211.61 | 193.93 | 194.50 | 13,332,623 | -13.83(-6.64%) |
Nov 30, 2021 | 214.88 | 217.75 | 206.00 | 208.33 | 10,034,000 | -4.54(-2.13%) |
Nov 29, 2021 | 220.46 | 220.60 | 209.05 | 212.87 | 5,631,892 | +0.79(+0.37%) |
Nov 26, 2021 | 211.01 | 215.65 | 209.27 | 212.08 | 3,687,264 | -3.57(-1.66%) |
Nov 24, 2021 | 207.31 | 217.09 | 207.31 | 215.65 | 6,910,959 | +5.10(+2.42%) |
Nov 23, 2021 | 209.86 | 214.70 | 205.41 | 210.55 | 9,829,855 | -0.76(-0.36%) |
Nov 22, 2021 | 222.71 | 224.57 | 205.28 | 211.31 | 15,717,842 | -13.83(-6.14%) |
Nov 19, 2021 | 228.63 | 229.99 | 224.09 | 225.14 | 7,451,366 | -5.21(-2.26%) |
Nov 18, 2021 | 234.69 | 230.74 | 229.71 | 230.35 | 5,385,718 | -1.50(-0.65%) |
Nov 17, 2021 | 238.85 | 241.50 | 229.69 | 231.85 | 5,174,514 | -6.62(-2.78%) |
Nov 16, 2021 | 231.30 | 238.90 | 230.40 | 238.47 | 5,661,644 | +5.45(+2.34%) |
Nov 15, 2021 | 229.00 | 238.60 | 228.80 | 233.02 | 6,486,849 | +5.72(+2.52%) |
Nov 12, 2021 | 228.20 | 229.76 | 226.51 | 227.30 | 5,669,014 | +0.79(+0.35%) |
Nov 11, 2021 | 231.01 | 231.22 | 225.65 | 226.51 | 4,688,643 | -7.73(-3.30%) |
Nov 10, 2021 | 230.00 | 234.24 | 7,299,970 | +3.46(+1.50%) | ||
Nov 09, 2021 | 238.40 | 240.90 | 229.72 | 230.78 | 7,257,605 | -5.99(-2.53%) |
Nov 08, 2021 | 237.99 | 241.42 | 234.15 | 236.77 | 7,425,065 | -0.61(-0.26%) |
Nov 05, 2021 | 247.64 | 255.95 | 237.08 | 237.38 | 15,228,222 | -10.08(-4.07%) |
Nov 04, 2021 | 252.64 | 253.32 | 244.55 | 247.46 | 10,142,351 | -5.02(-1.99%) |
Nov 03, 2021 | 249.40 | 252.82 | 248.23 | 252.48 | 4,190,015 | +3.47(+1.39%) |
Nov 02, 2021 | 253.04 | 255.22 | 247.40 | 249.01 | 5,475,087 | -6.03(-2.36%) |
Nov 01, 2021 | 255.12 | 255.54 | 254.21 | 255.04 | 4,428,327 | +0.54(+0.21%) |
Oct 29, 2021 | 258.16 | 258.75 | 253.97 | 254.50 | 4,093,809 | -6.83(-2.61%) |
Oct 28, 2021 | 257.19 | 261.61 | 254.66 | 261.33 | 4,912,024 | +8.31(+3.28%) |
Oct 27, 2021 | 261.92 | 262.31 | 252.28 | 253.02 | 6,319,354 | -10.37(-3.94%) |
Oct 26, 2021 | 263.03 | 263.39 | 7,088,068 | +1.39(+0.53%) | ||
Oct 25, 2021 | 252.55 | 262.41 | 252.53 | 262.00 | 5,743,473 | +8.94(+3.53%) |
Oct 22, 2021 | 259.88 | 262.00 | 251.94 | 253.06 | 7,656,263 | -12.02(-4.53%) |
Oct 21, 2021 | 255.54 | 265.65 | 253.60 | 265.08 | 6,980,664 | +9.73(+3.81%) |
Oct 20, 2021 | 257.89 | 260.38 | 253.02 | 255.35 | 4,683,992 | +0.94(+0.37%) |
Oct 19, 2021 | 253.94 | 256.97 | 251.81 | 254.41 | 5,241,621 | +2.21(+0.88%) |
Oct 18, 2021 | 247.45 | 253.60 | 244.16 | 252.20 | 6,906,280 | +3.20(+1.29%) |
Oct 15, 2021 | 250.00 | 250.46 | 246.51 | 249.00 | 4,711,527 | +1.59(+0.64%) |
Oct 14, 2021 | 248.12 | 251.34 | 247.10 | 247.41 | 6,750,790 | +4.68(+1.93%) |
Oct 13, 2021 | 239.30 | 243.53 | 238.67 | 242.73 | 5,411,603 | +5.32(+2.24%) |
Oct 12, 2021 | 237.75 | 240.32 | 234.08 | 237.41 | 5,794,944 | +5.08(+2.19%) |
Oct 11, 2021 | 238.49 | 240.72 | 232.00 | 232.33 | 7,605,929 | -6.16(-2.58%) |
Oct 08, 2021 | 249.30 | 251.44 | 238.12 | 238.49 | 8,488,361 | -10.67(-4.28%) |
Oct 07, 2021 | 246.09 | 251.65 | 244.92 | 249.16 | 9,165,135 | +10.04(+4.20%) |
Oct 06, 2021 | 231.97 | 241.00 | 231.33 | 239.12 | 7,072,176 | +3.14(+1.33%) |
Oct 05, 2021 | 226.91 | 239.14 | 226.26 | 235.98 | 9,962,136 | +9.73(+4.30%) |
Oct 04, 2021 | 235.61 | 236.28 | 222.92 | 226.25 | 12,380,890 | -13.04(-5.45%) |
Oct 01, 2021 | 239.44 | 242.05 | 236.88 | 239.29 | 5,934,597 | -0.55(-0.23%) |
Sep 30, 2021 | 236.69 | 243.27 | 236.27 | 239.84 | 5,484,981 | +3.80(+1.61%) |
Sep 29, 2021 | 245.52 | 246.24 | 235.22 | 236.04 | 7,337,073 | -6.66(-2.74%) |
Sep 28, 2021 | 252.51 | 252.85 | 241.62 | 242.70 | 11,053,253 | -15.41(-5.97%) |
Sep 27, 2021 | 258.10 | 259.86 | 255.79 | 258.11 | 4,679,533 | -4.39(-1.67%) |
Sep 24, 2021 | 263.99 | 264.97 | 257.91 | 262.50 | 7,114,328 | -4.22(-1.58%) |
Sep 23, 2021 | 263.49 | 268.17 | 262.70 | 266.72 | 7,833,737 | +5.65(+2.16%) |
Sep 22, 2021 | 253.00 | 261.79 | 252.29 | 261.07 | 6,260,352 | +9.77(+3.89%) |
Sep 21, 2021 | 252.82 | 254.10 | 249.83 | 251.30 | 4,733,037 | +1.07(+0.43%) |
Sep 20, 2021 | 245.33 | 251.72 | 244.61 | 250.23 | 5,858,364 | -5.56(-2.17%) |
Sep 17, 2021 | 256.06 | 257.27 | 252.38 | 255.79 | 5,893,667 | +0.70(+0.27%) |
Sep 16, 2021 | 248.80 | 255.49 | 247.48 | 255.09 | 5,786,914 | +6.29(+2.53%) |
Sep 15, 2021 | 247.73 | 248.90 | 245.07 | 248.80 | 4,089,054 | +1.75(+0.71%) |
Sep 14, 2021 | 249.10 | 253.42 | 245.68 | 247.05 | 4,950,491 | +0.37(+0.15%) |
Sep 13, 2021 | 248.74 | 248.84 | 237.91 | 246.68 | 7,880,255 | -1.22(-0.49%) |
Sep 10, 2021 | 253.01 | 254.75 | 247.38 | 247.90 | 6,511,909 | -3.64(-1.45%) |
Sep 09, 2021 | 256.00 | 258.63 | 251.38 | 251.54 | 5,600,058 | -3.18(-1.25%) |
Sep 08, 2021 | 264.76 | 265.00 | 251.73 | 254.72 | 10,470,370 | -11.11(-4.18%) |
Sep 07, 2021 | 270.08 | 270.45 | 263.75 | 265.83 | 5,675,699 | -3.91(-1.45%) |
Sep 03, 2021 | 266.54 | 270.63 | 263.68 | 269.74 | 4,908,545 | +3.80(+1.43%) |
Sep 02, 2021 | 272.37 | 274.30 | 265.47 | 265.94 | 5,217,092 | -2.31(-0.86%) |
Sep 01, 2021 | 269.01 | 273.05 | 267.94 | 268.25 | 3,939,164 | +0.18(+0.07%) |
Aug 31, 2021 | 273.50 | 276.14 | 266.26 | 268.07 | 6,305,822 | -3.85(-1.42%) |
Aug 30, 2021 | 271.00 | 273.87 | 268.50 | 271.92 | 6,345,669 | +3.91(+1.46%) |
Aug 27, 2021 | 262.00 | 270.48 | 261.62 | 268.01 | 4,646,262 | +5.88(+2.24%) |
Aug 26, 2021 | 268.00 | 268.00 | 260.94 | 262.13 | 4,312,009 | -5.44(-2.03%) |
Aug 25, 2021 | 269.53 | 270.32 | 266.22 | 267.57 | 3,425,337 | -2.60(-0.96%) |
Aug 24, 2021 | 272.40 | 274.19 | 269.13 | 270.17 | 4,254,724 | -0.27(-0.10%) |
Aug 23, 2021 | 267.71 | 273.50 | 267.07 | 270.44 | 6,064,131 | +7.39(+2.81%) |
Aug 20, 2021 | 257.14 | 263.50 | 257.08 | 263.05 | 4,749,663 | +5.70(+2.21%) |
Aug 19, 2021 | 256.84 | 260.48 | 254.14 | 257.35 | 5,117,036 | -2.31(-0.89%) |
Aug 18, 2021 | 261.54 | 266.67 | 259.08 | 259.66 | 4,683,736 | -1.22(-0.47%) |
Aug 17, 2021 | 260.98 | 264.25 | 257.91 | 260.88 | 5,713,630 | -2.52(-0.96%) |
Aug 16, 2021 | 266.35 | 267.38 | 257.60 | 263.40 | 6,546,801 | -4.48(-1.67%) |
Aug 13, 2021 | 269.95 | 271.91 | 266.46 | 267.88 | 4,267,622 | -0.71(-0.26%) |
Aug 12, 2021 | 270.45 | 272.84 | 265.55 | 268.59 | 5,211,820 | -2.50(-0.92%) |
Aug 11, 2021 | 277.76 | 281.34 | 269.62 | 271.09 | 8,084,295 | -1.99(-0.73%) |
Aug 10, 2021 | 280.01 | 283.59 | 272.64 | 273.08 | 6,683,779 | -6.65(-2.38%) |
Aug 09, 2021 | 272.99 | 286.52 | 270.63 | 279.73 | 10,557,252 | +4.63(+1.68%) |
Aug 06, 2021 | 279.51 | 285.86 | 273.10 | 275.10 | 9,574,563 | -6.71(-2.38%) |
Aug 05, 2021 | 265.60 | 289.23 | 264.77 | 281.81 | 19,423,954 | +15.39(+5.78%) |
Aug 04, 2021 | 268.00 | 268.39 | 261.00 | 266.42 | 10,240,066 | -3.07(-1.14%) |
Aug 03, 2021 | 270.43 | 274.95 | 261.75 | 269.49 | 21,436,210 | -2.89(-1.06%) |
Aug 02, 2021 | 247.93 | 280.88 | 247.01 | 272.38 | 45,701,320 | +25.12(+10.16%) |
Jul 30, 2021 | 249.28 | 254.36 | 244.35 | 247.26 | 7,566,587 | -8.02(-3.14%) |
Jul 29, 2021 | 255.51 | 261.83 | 254.53 | 255.28 | 4,704,122 | -3.33(-1.29%) |
Jul 28, 2021 | 254.03 | 259.87 | 250.77 | 258.61 | 4,694,180 | +6.88(+2.73%) |
Jul 27, 2021 | 261.28 | 261.86 | 245.06 | 251.73 | 7,817,817 | -10.26(-3.92%) |
Jul 26, 2021 | 264.97 | 265.74 | 260.40 | 261.99 | 5,922,121 | -2.01(-0.76%) |
Jul 23, 2021 | 261.85 | 267.77 | 261.28 | 264.00 | 6,374,112 | +3.41(+1.31%) |
Jul 22, 2021 | 256.93 | 262.57 | 256.50 | 260.59 | 6,658,195 | +3.34(+1.30%) |
Jul 21, 2021 | 246.28 | 258.50 | 244.80 | 257.25 | 9,059,792 | +10.78(+4.37%) |
Jul 20, 2021 | 234.61 | 247.69 | 232.20 | 246.47 | 8,842,128 | +12.78(+5.47%) |
Jul 19, 2021 | 231.16 | 234.02 | 225.28 | 233.69 | 7,305,648 | -3.83(-1.61%) |
Jul 16, 2021 | 238.70 | 241.77 | 234.40 | 237.52 | 7,879,896 | +2.36(+1.00%) |
Jul 15, 2021 | 239.83 | 241.62 | 233.11 | 235.16 | 7,139,738 | -3.84(-1.61%) |
Jul 14, 2021 | 244.35 | 246.19 | 238.48 | 239.00 | 6,169,177 | -2.43(-1.01%) |
Jul 13, 2021 | 243.00 | 247.49 | 239.84 | 241.43 | 6,295,802 | -1.92(-0.79%) |
Jul 12, 2021 | 243.58 | 247.22 | 241.78 | 243.35 | 5,720,233 | +1.46(+0.60%) |
Jul 09, 2021 | 239.00 | 241.96 | 235.59 | 241.89 | 5,404,651 | +5.99(+2.54%) |
Jul 08, 2021 | 238.44 | 239.00 | 230.60 | 235.90 | 7,680,051 | -8.74(-3.57%) |
Jul 07, 2021 | 250.00 | 254.78 | 244.31 | 244.64 | 7,225,096 | -2.06(-0.84%) |
Jul 06, 2021 | 241.31 | 249.37 | 241.31 | 246.70 | 6,245,463 | +5.62(+2.33%) |
Jul 02, 2021 | 243.00 | 245.41 | 239.36 | 241.08 | 4,403,494 | -0.77(-0.32%) |
Jul 01, 2021 | 242.82 | 245.05 | 237.80 | 241.85 | 5,622,830 | -1.95(-0.80%) |
Jun 30, 2021 | 248.08 | 248.79 | 243.34 | 243.80 | 6,648,628 | -5.07(-2.04%) |
Jun 29, 2021 | 247.84 | 251.91 | 246.14 | 248.87 | 6,185,414 | +2.27(+0.92%) |
Jun 28, 2021 | 241.70 | 247.73 | 241.70 | 246.60 | 7,366,266 | +6.66(+2.78%) |
Jun 25, 2021 | 243.19 | 244.87 | 237.15 | 239.94 | 7,614,864 | -4.21(-1.72%) |
Jun 24, 2021 | 244.30 | 248.90 | 243.01 | 244.15 | 8,159,771 | +5.45(+2.28%) |
Jun 23, 2021 | 236.90 | 243.00 | 236.86 | 238.70 | 8,561,362 | +2.73(+1.16%) |
Jun 22, 2021 | 232.89 | 236.28 | 229.81 | 235.97 | 6,746,693 | +2.08(+0.89%) |
Jun 21, 2021 | 234.91 | 235.66 | 228.86 | 233.89 | 6,623,692 | -3.16(-1.33%) |
Jun 18, 2021 | 235.03 | 239.96 | 233.00 | 237.05 | 8,526,850 | +0.92(+0.39%) |
Jun 17, 2021 | 224.00 | 237.84 | 223.59 | 236.13 | 10,821,188 | +11.02(+4.90%) |
Jun 16, 2021 | 226.15 | 229.12 | 220.11 | 225.11 | 9,140,658 | -2.64(-1.16%) |
Jun 15, 2021 | 231.15 | 233.21 | 226.00 | 227.75 | 9,431,107 | -3.20(-1.39%) |
Jun 14, 2021 | 223.05 | 231.45 | 221.64 | 230.95 | 11,580,760 | +11.61(+5.29%) |
Jun 11, 2021 | 218.10 | 222.79 | 218.00 | 219.34 | 7,533,168 | +2.20(+1.01%) |
Jun 10, 2021 | 211.01 | 217.63 | 209.80 | 217.14 | 7,573,006 | +6.93(+3.30%) |
Jun 09, 2021 | 216.93 | 217.95 | 210.06 | 210.21 | 6,808,560 | -3.91(-1.83%) |
Jun 08, 2021 | 218.00 | 221.41 | 212.21 | 214.12 | 6,070,798 | -2.83(-1.30%) |
Jun 07, 2021 | 214.89 | 217.31 | 211.65 | 216.95 | 5,766,438 | +3.26(+1.53%) |
Jun 04, 2021 | 212.51 | 218.28 | 211.74 | 213.69 | 8,988,579 | +2.26(+1.07%) |
Jun 03, 2021 | 218.87 | 219.94 | 211.25 | 211.43 | 7,242,159 | -8.98(-4.07%) |
Jun 02, 2021 | 221.33 | 224.88 | 219.49 | 220.41 | 7,144,975 | -1.54(-0.69%) |
Jun 01, 2021 | 223.13 | 227.06 | 218.58 | 221.95 | 6,898,150 | -0.57(-0.26%) |
May 28, 2021 | 221.88 | 225.90 | 221.65 | 222.52 | 6,809,649 | +1.62(+0.73%) |
May 27, 2021 | 222.38 | 223.39 | 217.66 | 220.90 | 8,553,143 | -1.44(-0.65%) |
May 26, 2021 | 218.04 | 223.83 | 215.90 | 222.34 | 11,919,926 | +6.14(+2.84%) |
May 25, 2021 | 212.07 | 219.09 | 211.77 | 216.20 | 14,772,483 | +5.25(+2.49%) |
May 24, 2021 | 202.17 | 212.80 | 197.30 | 210.95 | 13,220,566 | +10.94(+5.47%) |
May 21, 2021 | 207.00 | 208.85 | 199.62 | 200.01 | 9,250,423 | -4.90(-2.39%) |
May 20, 2021 | 202.59 | 206.69 | 202.20 | 204.91 | 8,321,547 | +4.80(+2.40%) |
May 19, 2021 | 193.80 | 200.85 | 192.21 | 200.11 | 16,398,879 | -3.05(-1.50%) |
May 18, 2021 | 202.50 | 209.73 | 199.73 | 203.16 | 10,082,151 | +0.24(+0.12%) |
May 17, 2021 | 205.00 | 205.00 | 195.55 | 202.92 | 12,123,531 | -4.93(-2.37%) |
May 14, 2021 | 200.28 | 208.30 | 198.17 | 207.85 | 11,497,777 | +10.72(+5.44%) |
May 13, 2021 | 208.54 | 211.50 | 192.29 | 197.13 | 21,408,752 | -9.54(-4.62%) |
May 12, 2021 | 215.30 | 218.76 | 205.60 | 206.67 | 11,712,612 | -13.98(-6.34%) |
May 11, 2021 | 205.89 | 221.78 | 205.69 | 220.65 | 13,668,182 | +4.22(+1.95%) |
May 10, 2021 | 229.62 | 230.00 | 216.01 | 216.43 | 13,245,139 | -16.92(-7.25%) |
May 07, 2021 | 240.09 | 241.70 | 231.18 | 233.35 | 14,836,444 | +9.39(+4.19%) |
May 06, 2021 | 235.21 | 235.35 | 216.70 | 223.96 | 14,724,588 | -7.91(-3.41%) |
May 05, 2021 | 237.50 | 240.20 | 229.80 | 231.87 | 6,658,813 | +0.68(+0.29%) |
May 04, 2021 | 238.83 | 240.19 | 228.62 | 231.19 | 9,117,000 | -12.49(-5.13%) |
May 03, 2021 | 246.60 | 249.42 | 241.79 | 243.68 | 5,263,997 | -1.14(-0.47%) |
Apr 30, 2021 | 244.05 | 249.96 | 243.39 | 244.82 | 6,188,200 | -2.94(-1.19%) |
Apr 29, 2021 | 257.36 | 259.88 | 245.01 | 247.76 | 6,576,938 | -6.44(-2.53%) |
Apr 28, 2021 | 253.00 | 258.97 | 249.40 | 254.20 | 6,138,454 | +0.41(+0.16%) |
Apr 27, 2021 | 256.96 | 260.81 | 253.40 | 253.79 | 6,789,000 | -1.98(-0.77%) |
Apr 26, 2021 | 248.27 | 256.97 | 246.30 | 255.77 | 8,505,563 | +9.34(+3.79%) |
Apr 23, 2021 | 243.39 | 247.57 | 240.34 | 246.43 | 8,467,300 | +1.32(+0.54%) |
Apr 22, 2021 | 246.46 | 255.80 | 242.71 | 245.11 | 12,722,586 | -0.14(-0.06%) |
Apr 21, 2021 | 243.11 | 251.48 | 240.34 | 245.25 | 9,960,495 | -0.25(-0.10%) |
Apr 20, 2021 | 247.59 | 253.00 | 243.68 | 245.50 | 12,575,500 | +0.17(+0.07%) |
Apr 19, 2021 | 250.22 | 253.30 | 242.58 | 245.33 | 10,729,018 | -10.77(-4.21%) |
Apr 16, 2021 | 263.07 | 263.44 | 254.67 | 256.10 | 8,549,200 | -6.98(-2.65%) |
Apr 15, 2021 | 262.85 | 268.41 | 260.74 | 263.08 | 8,937,627 | +4.68(+1.81%) |
Apr 14, 2021 | 274.13 | 278.13 | 256.58 | 258.40 | 12,477,418 | -14.83(-5.43%) |
Apr 13, 2021 | 267.48 | 275.45 | 266.90 | 273.23 | 10,547,619 | +8.03(+3.03%) |
Apr 12, 2021 | 258.19 | 266.96 | 255.85 | 265.20 | 9,032,704 | +3.55(+1.36%) |
Apr 09, 2021 | 255.89 | 265.30 | 253.68 | 261.65 | 14,969,000 | +3.28(+1.27%) |
Apr 08, 2021 | 248.83 | 258.59 | 248.82 | 258.37 | 15,708,055 | +13.25(+5.41%) |
Apr 07, 2021 | 237.51 | 249.90 | 236.00 | 245.12 | 17,001,466 | +8.62(+3.64%) |
Apr 06, 2021 | 230.49 | 238.50 | 228.08 | 236.50 | 8,759,900 | +6.55(+2.85%) |
Apr 05, 2021 | 231.62 | 233.32 | 224.10 | 229.95 | 7,527,688 | +0.44(+0.19%) |
Apr 01, 2021 | 231.26 | 236.46 | 227.57 | 229.51 | 9,260,700 | +2.46(+1.08%) |
Mar 31, 2021 | 218.41 | 232.76 | 218.41 | 227.05 | 14,447,573 | +14.22(+6.68%) |
Mar 30, 2021 | 204.17 | 214.30 | 202.83 | 212.83 | 9,725,940 | +5.65(+2.73%) |
Mar 29, 2021 | 212.00 | 214.39 | 202.93 | 207.18 | 9,682,733 | -6.42(-3.01%) |
Mar 26, 2021 | 209.32 | 216.79 | 203.96 | 213.60 | 9,196,100 | +5.13(+2.46%) |
Mar 25, 2021 | 204.60 | 211.96 | 202.10 | 208.47 | 12,871,699 | -5.04(-2.36%) |
Mar 24, 2021 | 224.30 | 225.90 | 212.15 | 213.51 | 9,244,795 | -9.69(-4.34%) |
Mar 23, 2021 | 226.03 | 228.38 | 221.49 | 223.20 | 5,585,510 | -2.93(-1.30%) |
Mar 22, 2021 | 225.24 | 230.18 | 221.74 | 226.13 | 6,378,817 | +1.29(+0.57%) |
Mar 19, 2021 | 227.19 | 229.40 | 219.52 | 224.84 | 10,480,700 | +0.54(+0.24%) |
Mar 18, 2021 | 242.80 | 243.40 | 222.56 | 224.30 | 12,465,581 | -22.17(-9.00%) |
Mar 17, 2021 | 235.00 | 248.68 | 232.75 | 246.47 | 10,144,342 | +3.11(+1.28%) |
Mar 16, 2021 | 252.26 | 252.50 | 238.67 | 243.36 | 7,484,298 | -7.87(-3.13%) |
Mar 15, 2021 | 243.52 | 251.26 | 239.62 | 251.23 | 8,875,403 | +9.12(+3.77%) |
Mar 12, 2021 | 232.00 | 242.22 | 230.05 | 242.11 | 8,850,000 | +0.39(+0.16%) |
Mar 11, 2021 | 234.97 | 243.49 | 231.01 | 241.72 | 11,703,465 | +14.99(+6.61%) |
Mar 10, 2021 | 232.38 | 237.92 | 223.21 | 226.73 | 12,952,121 | +1.64(+0.73%) |
Mar 09, 2021 | 215.37 | 226.49 | 211.50 | 225.09 | 14,438,551 | +23.22(+11.50%) |
Mar 08, 2021 | 217.71 | 221.63 | 201.00 | 201.87 | 13,441,227 | -14.57(-6.73%) |
Mar 05, 2021 | 221.27 | 222.01 | 191.36 | 216.44 | 24,773,600 | -1.97(-0.90%) |
Mar 04, 2021 | 228.76 | 232.63 | 210.00 | 218.41 | 18,425,116 | -15.79(-6.74%) |
Mar 03, 2021 | 249.00 | 250.95 | 232.01 | 234.20 | 12,101,953 | -18.00(-7.14%) |
Mar 02, 2021 | 251.90 | 258.49 | 246.47 | 252.20 | 17,317,232 | +11.20(+4.65%) |
Mar 01, 2021 | 238.08 | 241.72 | 232.10 | 241.00 | 8,827,307 | +10.97(+4.77%) |
Feb 26, 2021 | 227.11 | 232.78 | 217.40 | 230.03 | 14,913,700 | +2.92(+1.29%) |
Feb 25, 2021 | 244.87 | 245.84 | 223.66 | 227.11 | 15,844,673 | -10.21(-4.30%) |
Feb 24, 2021 | 243.11 | 246.00 | 230.68 | 237.32 | 26,030,204 | -19.27(-7.51%) |
Feb 23, 2021 | 247.07 | 261.30 | 232.50 | 256.59 | 18,816,200 | -11.49(-4.29%) |
Feb 22, 2021 | 271.85 | 278.10 | 266.36 | 268.08 | 9,700,727 | -8.49(-3.07%) |
Feb 19, 2021 | 275.28 | 280.94 | 273.59 | 276.57 | 7,373,300 | +5.72(+2.11%) |
Feb 18, 2021 | 265.49 | 272.79 | 261.85 | 270.85 | 7,220,804 | -0.09(-0.03%) |
Feb 17, 2021 | 274.37 | 274.47 | 260.76 | 270.94 | 11,079,490 | -5.08(-1.84%) |
Feb 16, 2021 | 277.12 | 283.19 | 272.32 | 276.02 | 9,176,395 | +3.27(+1.20%) |
Feb 12, 2021 | 265.15 | 273.84 | 262.53 | 272.75 | 6,780,800 | +6.82(+2.56%) |
Feb 11, 2021 | 262.00 | 269.67 | 258.50 | 265.93 | 10,191,782 | +8.44(+3.28%) |
Feb 10, 2021 | 259.77 | 263.15 | 252.75 | 257.49 | 8,629,230 | -0.63(-0.24%) |
Feb 09, 2021 | 256.58 | 262.57 | 250.55 | 258.12 | 10,804,181 | -1.85(-0.71%) |
Feb 08, 2021 | 245.08 | 264.27 | 244.00 | 259.97 | 17,104,416 | +19.59(+8.15%) |
Feb 05, 2021 | 238.00 | 240.57 | 235.27 | 240.38 | 5,090,700 | +2.66(+1.12%) |
Feb 04, 2021 | 233.53 | 239.31 | 231.07 | 237.72 | 8,880,130 | +9.78(+4.29%) |
Feb 03, 2021 | 228.50 | 234.57 | 221.88 | 227.94 | 5,155,665 | +0.31(+0.14%) |
Feb 02, 2021 | 225.19 | 230.22 | 221.99 | 227.63 | 6,531,004 | +5.69(+2.56%) |