Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 268.69 | 274.75 | 274.41 | 389,321 | +2.57(+0.94%) | |
Jan 28, 2022 | 269.77 | 271.87 | 265.57 | 271.84 | 307,565 | +2.72(+1.01%) |
Jan 27, 2022 | 275.01 | 280.73 | 267.89 | 269.12 | 385,072 | -3.70(-1.36%) |
Jan 26, 2022 | 276.98 | 281.11 | 270.05 | 272.82 | 286,079 | -3.42(-1.24%) |
Jan 25, 2022 | 272.66 | 277.88 | 266.05 | 276.24 | 228,223 | +1.14(+0.42%) |
Jan 24, 2022 | 273.18 | 276.34 | 264.82 | 275.09 | 330,182 | +0.08(+0.03%) |
Jan 21, 2022 | 278.12 | 278.91 | 274.18 | 275.02 | 224,850 | -2.97(-1.07%) |
Jan 20, 2022 | 278.75 | 285.40 | 277.59 | 277.99 | 285,242 | -0.23(-0.08%) |
Jan 19, 2022 | 282.90 | 284.42 | 277.81 | 278.22 | 199,140 | -3.45(-1.22%) |
Jan 18, 2022 | 279.83 | 284.33 | 279.79 | 281.67 | 320,810 | +0.58(+0.21%) |
Jan 14, 2022 | 281.09 | 0 | +5.52(+2.00%) | |||
Jan 13, 2022 | 275.36 | 278.94 | 273.75 | 275.57 | 136,837 | +1.53(+0.56%) |
Jan 12, 2022 | 276.90 | 278.44 | 272.14 | 274.04 | 144,608 | -2.54(-0.92%) |
Jan 11, 2022 | 273.05 | 276.75 | 268.91 | 276.58 | 213,969 | +5.27(+1.94%) |
Jan 10, 2022 | 272.53 | 273.02 | 269.36 | 271.31 | 248,141 | +1.00(+0.37%) |
Jan 07, 2022 | 266.81 | 271.27 | 265.62 | 270.31 | 167,056 | +4.71(+1.77%) |
Jan 06, 2022 | 266.26 | 268.84 | 263.63 | 265.61 | 220,955 | +4.90(+1.88%) |
Jan 05, 2022 | 265.94 | 266.88 | 260.71 | 260.71 | 229,673 | -3.50(-1.33%) |
Jan 04, 2022 | 267.27 | 268.85 | 264.06 | 264.21 | 206,937 | +0.08(+0.03%) |
Jan 03, 2022 | 265.93 | 267.63 | 261.93 | 264.13 | 194,404 | -1.10(-0.41%) |
Dec 31, 2021 | 265.03 | 267.15 | 264.50 | 265.23 | 156,351 | -0.28(-0.11%) |
Dec 30, 2021 | 268.06 | 270.24 | 265.38 | 265.51 | 85,310 | -1.93(-0.72%) |
Dec 29, 2021 | 265.52 | 268.48 | 265.42 | 267.44 | 134,329 | +1.91(+0.72%) |
Dec 28, 2021 | 262.92 | 266.16 | 262.92 | 265.53 | 133,901 | +2.92(+1.11%) |
Dec 27, 2021 | 259.81 | 263.11 | 257.73 | 262.61 | 114,211 | +4.07(+1.57%) |
Dec 23, 2021 | 256.78 | 259.04 | 255.76 | 258.55 | 128,225 | +3.82(+1.50%) |
Dec 22, 2021 | 255.54 | 257.62 | 253.75 | 254.72 | 321,864 | -1.71(-0.67%) |
Dec 21, 2021 | 255.14 | 260.66 | 255.10 | 256.44 | 230,991 | +3.07(+1.21%) |
Dec 20, 2021 | 255.68 | 256.34 | 251.36 | 253.37 | 329,279 | -5.09(-1.97%) |
Dec 17, 2021 | 265.04 | 266.17 | 258.19 | 258.46 | 628,347 | -3.51(-1.34%) |
Dec 16, 2021 | 263.92 | 265.54 | 260.29 | 261.97 | 252,386 | +0.66(+0.25%) |
Dec 15, 2021 | 262.50 | 265.62 | 259.94 | 261.32 | 176,087 | +0.16(+0.06%) |
Dec 14, 2021 | 259.51 | 263.39 | 257.06 | 261.15 | 156,205 | +2.16(+0.83%) |
Dec 13, 2021 | 260.52 | 262.01 | 257.07 | 258.99 | 173,055 | -2.41(-0.92%) |
Dec 10, 2021 | 263.76 | 264.66 | 260.88 | 261.40 | 157,675 | -1.18(-0.45%) |
Dec 09, 2021 | 263.61 | 265.75 | 262.04 | 262.58 | 224,496 | -2.56(-0.96%) |
Dec 08, 2021 | 262.55 | 266.40 | 260.89 | 265.14 | 302,825 | +2.85(+1.09%) |
Dec 07, 2021 | 259.05 | 264.50 | 259.03 | 262.29 | 247,210 | +3.80(+1.47%) |
Dec 06, 2021 | 257.82 | 260.51 | 256.46 | 258.50 | 182,444 | +4.36(+1.71%) |
Dec 03, 2021 | 255.24 | 256.22 | 250.72 | 254.14 | 323,202 | -1.32(-0.52%) |
Dec 02, 2021 | 250.51 | 257.64 | 249.73 | 255.46 | 312,760 | +6.71(+2.70%) |
Dec 01, 2021 | 252.07 | 255.74 | 248.58 | 248.75 | 386,907 | +0.50(+0.20%) |
Nov 30, 2021 | 251.28 | 251.80 | 247.88 | 248.24 | 542,053 | -6.24(-2.45%) |
Nov 29, 2021 | 262.04 | 262.04 | 254.34 | 254.48 | 277,599 | -3.88(-1.50%) |
Nov 26, 2021 | 257.80 | 261.22 | 254.44 | 258.36 | 145,229 | -9.15(-3.42%) |
Nov 24, 2021 | 268.78 | 269.45 | 266.00 | 267.50 | 139,910 | -1.53(-0.57%) |
Nov 23, 2021 | 265.32 | 269.51 | 264.97 | 269.03 | 199,258 | +5.41(+2.05%) |
Nov 22, 2021 | 257.69 | 267.21 | 256.90 | 263.62 | 207,796 | +6.51(+2.53%) |
Nov 19, 2021 | 263.89 | 263.89 | 256.86 | 257.12 | 346,910 | -7.02(-2.66%) |
Nov 18, 2021 | 267.04 | 264.97 | 264.11 | 264.13 | 167,583 | -3.59(-1.34%) |
Nov 17, 2021 | 267.19 | 268.20 | 263.76 | 267.73 | 225,103 | -0.39(-0.15%) |
Nov 16, 2021 | 265.88 | 269.85 | 264.59 | 268.12 | 195,607 | +2.93(+1.10%) |
Nov 15, 2021 | 264.51 | 265.95 | 263.38 | 265.19 | 104,080 | +1.30(+0.49%) |
Nov 12, 2021 | 263.06 | 264.95 | 260.88 | 263.89 | 203,354 | +1.28(+0.49%) |
Nov 11, 2021 | 259.79 | 262.69 | 257.75 | 262.61 | 293,664 | +2.41(+0.93%) |
Nov 10, 2021 | 263.04 | 260.21 | 129,184 | -2.04(-0.78%) | ||
Nov 09, 2021 | 262.02 | 262.90 | 260.98 | 262.25 | 115,138 | -1.20(-0.46%) |
Nov 08, 2021 | 265.38 | 265.38 | 262.27 | 263.45 | 132,176 | +0.14(+0.05%) |
Nov 05, 2021 | 261.66 | 263.88 | 260.62 | 263.32 | 165,927 | +4.56(+1.76%) |
Nov 04, 2021 | 262.94 | 262.94 | 256.46 | 258.75 | 193,461 | -4.97(-1.88%) |
Nov 03, 2021 | 261.88 | 264.13 | 260.79 | 263.72 | 180,251 | +0.15(+0.06%) |
Nov 02, 2021 | 256.72 | 268.71 | 256.72 | 263.57 | 415,164 | +8.08(+3.16%) |
Nov 01, 2021 | 254.04 | 257.54 | 251.72 | 255.49 | 314,144 | +3.77(+1.50%) |
Oct 29, 2021 | 256.48 | 257.17 | 251.55 | 251.72 | 422,328 | -5.68(-2.21%) |
Oct 28, 2021 | 264.71 | 265.95 | 253.36 | 257.40 | 552,239 | -12.30(-4.56%) |
Oct 27, 2021 | 276.14 | 278.84 | 268.97 | 269.70 | 431,432 | -6.20(-2.25%) |
Oct 26, 2021 | 273.63 | 278.72 | 275.90 | 286,058 | +3.83(+1.41%) | |
Oct 25, 2021 | 269.69 | 272.61 | 268.19 | 272.07 | 146,663 | +1.65(+0.61%) |
Oct 22, 2021 | 270.56 | 271.33 | 267.55 | 270.41 | 157,968 | +1.29(+0.48%) |
Oct 21, 2021 | 268.17 | 270.08 | 266.95 | 269.12 | 147,573 | +0.55(+0.20%) |
Oct 20, 2021 | 265.34 | 270.02 | 264.57 | 268.57 | 168,686 | +2.28(+0.86%) |
Oct 19, 2021 | 268.45 | 268.45 | 265.47 | 266.29 | 181,390 | +0.28(+0.10%) |
Oct 18, 2021 | 266.93 | 270.57 | 265.77 | 266.01 | 238,525 | -2.03(-0.76%) |
Oct 15, 2021 | 269.44 | 270.94 | 266.81 | 268.04 | 236,027 | +0.57(+0.21%) |
Oct 14, 2021 | 258.85 | 268.76 | 258.35 | 267.48 | 361,536 | +11.24(+4.39%) |
Oct 13, 2021 | 254.95 | 256.73 | 251.09 | 256.23 | 239,991 | +0.39(+0.15%) |
Oct 12, 2021 | 254.57 | 258.55 | 253.64 | 255.85 | 131,926 | +0.34(+0.13%) |
Oct 11, 2021 | 258.78 | 261.82 | 255.40 | 255.51 | 162,979 | -3.04(-1.18%) |
Oct 08, 2021 | 257.28 | 260.13 | 256.22 | 258.55 | 177,465 | +2.44(+0.95%) |
Oct 07, 2021 | 253.82 | 257.50 | 251.09 | 256.12 | 216,137 | +5.02(+2.00%) |
Oct 06, 2021 | 245.09 | 251.26 | 244.70 | 251.09 | 206,240 | +4.89(+1.99%) |
Oct 05, 2021 | 241.00 | 247.16 | 241.04 | 246.20 | 249,639 | +5.16(+2.14%) |
Oct 04, 2021 | 242.84 | 245.91 | 240.44 | 241.04 | 185,913 | -1.56(-0.64%) |
Oct 01, 2021 | 242.25 | 244.23 | 239.33 | 242.60 | 232,693 | +1.20(+0.50%) |
Sep 30, 2021 | 243.70 | 248.52 | 241.39 | 241.40 | 283,508 | -2.18(-0.89%) |
Sep 29, 2021 | 244.47 | 246.26 | 243.30 | 243.57 | 169,861 | -1.30(-0.53%) |
Sep 28, 2021 | 250.04 | 251.07 | 244.07 | 244.87 | 191,652 | -4.33(-1.74%) |
Sep 27, 2021 | 248.14 | 251.25 | 247.80 | 249.21 | 250,537 | +3.03(+1.23%) |
Sep 24, 2021 | 245.37 | 246.97 | 243.79 | 246.17 | 159,204 | +0.50(+0.20%) |
Sep 23, 2021 | 244.94 | 248.60 | 244.94 | 245.67 | 217,603 | +1.77(+0.73%) |
Sep 22, 2021 | 245.56 | 245.64 | 242.53 | 243.90 | 220,593 | +0.46(+0.19%) |
Sep 21, 2021 | 245.84 | 246.56 | 241.85 | 243.44 | 197,449 | -0.40(-0.17%) |
Sep 20, 2021 | 242.72 | 244.75 | 240.81 | 243.84 | 280,662 | -2.45(-0.99%) |
Sep 17, 2021 | 242.04 | 246.91 | 242.04 | 246.29 | 537,628 | +3.41(+1.40%) |
Sep 16, 2021 | 244.89 | 245.22 | 242.43 | 242.88 | 207,648 | -1.03(-0.42%) |
Sep 15, 2021 | 244.31 | 245.36 | 242.88 | 243.91 | 195,991 | -0.50(-0.20%) |
Sep 14, 2021 | 249.06 | 249.06 | 242.08 | 244.41 | 201,159 | -3.11(-1.26%) |
Sep 13, 2021 | 247.98 | 248.78 | 246.06 | 247.52 | 177,338 | +1.73(+0.70%) |
Sep 10, 2021 | 252.13 | 252.13 | 245.79 | 245.79 | 298,328 | -4.56(-1.82%) |
Sep 09, 2021 | 253.65 | 257.69 | 249.85 | 250.35 | 242,261 | -3.22(-1.27%) |
Sep 08, 2021 | 243.71 | 254.49 | 242.75 | 253.57 | 583,889 | +10.83(+4.46%) |
Sep 07, 2021 | 246.24 | 246.24 | 242.55 | 242.75 | 420,901 | -4.29(-1.74%) |
Sep 03, 2021 | 249.15 | 251.00 | 246.25 | 247.04 | 353,808 | -2.40(-0.96%) |
Sep 02, 2021 | 251.61 | 251.61 | 248.54 | 249.44 | 423,915 | -2.04(-0.81%) |
Sep 01, 2021 | 254.85 | 255.24 | 251.18 | 251.48 | 277,024 | -3.51(-1.38%) |
Aug 31, 2021 | 252.88 | 257.30 | 252.76 | 254.99 | 317,327 | +1.81(+0.71%) |
Aug 30, 2021 | 257.75 | 257.75 | 252.90 | 253.18 | 202,283 | -4.71(-1.83%) |
Aug 27, 2021 | 256.44 | 259.07 | 254.03 | 257.89 | 211,566 | +1.48(+0.58%) |
Aug 26, 2021 | 262.50 | 263.88 | 256.36 | 256.40 | 253,390 | -6.10(-2.32%) |
Aug 25, 2021 | 262.11 | 264.05 | 260.77 | 262.51 | 206,337 | +0.52(+0.20%) |
Aug 24, 2021 | 261.87 | 263.38 | 260.68 | 261.99 | 176,012 | +0.86(+0.33%) |
Aug 23, 2021 | 261.40 | 263.48 | 260.98 | 261.13 | 145,485 | +0.85(+0.33%) |
Aug 20, 2021 | 259.13 | 261.17 | 257.66 | 260.28 | 206,690 | +0.49(+0.19%) |
Aug 19, 2021 | 258.30 | 261.49 | 256.98 | 259.79 | 188,543 | -0.14(-0.06%) |
Aug 18, 2021 | 260.60 | 264.17 | 259.51 | 259.94 | 219,450 | -2.01(-0.77%) |
Aug 17, 2021 | 258.72 | 264.03 | 258.72 | 261.94 | 231,933 | +1.91(+0.74%) |
Aug 16, 2021 | 260.25 | 261.90 | 258.18 | 260.03 | 279,788 | -1.19(-0.45%) |
Aug 13, 2021 | 260.55 | 262.88 | 259.21 | 261.22 | 239,372 | +1.44(+0.55%) |
Aug 12, 2021 | 258.42 | 259.81 | 257.30 | 259.78 | 174,501 | +2.50(+0.97%) |
Aug 11, 2021 | 253.21 | 257.37 | 252.57 | 257.28 | 180,114 | +4.33(+1.71%) |
Aug 10, 2021 | 251.14 | 253.24 | 250.77 | 252.96 | 249,822 | +1.47(+0.59%) |
Aug 09, 2021 | 251.40 | 253.04 | 249.86 | 251.48 | 286,048 | +0.08(+0.03%) |
Aug 06, 2021 | 250.74 | 251.65 | 249.48 | 251.41 | 173,257 | +3.34(+1.35%) |
Aug 05, 2021 | 249.12 | 251.00 | 246.14 | 248.07 | 285,557 | +0.95(+0.38%) |
Aug 04, 2021 | 247.34 | 249.48 | 246.06 | 247.12 | 350,720 | -1.55(-0.62%) |
Aug 03, 2021 | 245.14 | 249.63 | 241.19 | 248.67 | 498,303 | +4.83(+1.98%) |
Aug 02, 2021 | 243.56 | 248.09 | 242.96 | 243.84 | 386,937 | +1.85(+0.76%) |
Jul 30, 2021 | 236.42 | 242.86 | 235.25 | 241.99 | 361,891 | +5.03(+2.12%) |
Jul 29, 2021 | 237.06 | 238.25 | 234.72 | 236.96 | 390,234 | +4.00(+1.72%) |
Jul 28, 2021 | 234.20 | 237.25 | 230.26 | 232.96 | 292,335 | -1.56(-0.67%) |
Jul 27, 2021 | 231.25 | 235.56 | 230.17 | 234.52 | 264,588 | +1.38(+0.59%) |
Jul 26, 2021 | 231.88 | 234.03 | 230.91 | 233.15 | 245,220 | +0.77(+0.33%) |
Jul 23, 2021 | 233.98 | 234.61 | 231.45 | 232.38 | 159,792 | +0.07(+0.03%) |
Jul 22, 2021 | 233.27 | 233.95 | 231.69 | 232.31 | 176,736 | -1.73(-0.74%) |
Jul 21, 2021 | 232.94 | 236.33 | 232.94 | 234.04 | 231,872 | +3.14(+1.36%) |
Jul 20, 2021 | 227.03 | 233.05 | 226.90 | 230.91 | 298,628 | +4.37(+1.93%) |
Jul 19, 2021 | 232.01 | 233.18 | 224.80 | 226.53 | 265,301 | -9.67(-4.09%) |
Jul 16, 2021 | 236.76 | 236.84 | 234.46 | 236.20 | 146,492 | +0.39(+0.17%) |
Jul 15, 2021 | 232.27 | 236.02 | 232.04 | 235.81 | 232,646 | +1.11(+0.47%) |
Jul 14, 2021 | 234.50 | 236.38 | 233.32 | 234.70 | 182,844 | +0.52(+0.22%) |
Jul 13, 2021 | 237.66 | 237.86 | 234.18 | 234.18 | 162,304 | -4.05(-1.70%) |
Jul 12, 2021 | 235.60 | 239.01 | 234.60 | 238.23 | 182,739 | +1.00(+0.42%) |
Jul 09, 2021 | 236.26 | 237.32 | 234.83 | 237.23 | 294,997 | +4.66(+2.00%) |
Jul 08, 2021 | 236.42 | 236.42 | 232.06 | 232.57 | 251,688 | -7.65(-3.18%) |
Jul 07, 2021 | 236.15 | 241.22 | 236.15 | 240.22 | 552,083 | +2.49(+1.05%) |
Jul 06, 2021 | 240.32 | 240.32 | 236.63 | 237.73 | 698,691 | -3.80(-1.57%) |
Jul 02, 2021 | 244.32 | 244.79 | 240.32 | 241.53 | 325,035 | -4.28(-1.74%) |
Jul 01, 2021 | 242.11 | 246.09 | 240.53 | 245.81 | 304,913 | +4.60(+1.91%) |
Jun 30, 2021 | 241.18 | 242.18 | 239.76 | 241.20 | 236,133 | -0.95(-0.39%) |
Jun 29, 2021 | 241.96 | 243.03 | 240.61 | 242.15 | 377,951 | +1.39(+0.58%) |
Jun 28, 2021 | 243.90 | 244.79 | 239.79 | 240.76 | 246,397 | -4.49(-1.83%) |
Jun 25, 2021 | 242.77 | 245.75 | 241.55 | 245.25 | 535,907 | +3.47(+1.44%) |
Jun 24, 2021 | 236.86 | 242.75 | 236.26 | 241.78 | 342,176 | +6.54(+2.78%) |
Jun 23, 2021 | 233.85 | 236.19 | 232.77 | 235.24 | 425,738 | +1.28(+0.55%) |
Jun 22, 2021 | 233.08 | 234.55 | 231.35 | 233.96 | 315,448 | +0.82(+0.35%) |
Jun 21, 2021 | 227.67 | 233.49 | 227.67 | 233.13 | 342,427 | +7.05(+3.12%) |
Jun 18, 2021 | 229.94 | 230.86 | 226.00 | 226.08 | 633,185 | -8.92(-3.80%) |
Jun 17, 2021 | 244.00 | 244.24 | 234.92 | 235.00 | 323,939 | -8.29(-3.41%) |
Jun 16, 2021 | 244.97 | 246.31 | 243.22 | 243.29 | 199,944 | -2.29(-0.93%) |
Jun 15, 2021 | 243.48 | 247.41 | 242.00 | 245.58 | 226,079 | +2.44(+1.00%) |
Jun 14, 2021 | 242.90 | 243.25 | 241.19 | 243.14 | 216,950 | +0.18(+0.07%) |
Jun 11, 2021 | 243.85 | 245.19 | 242.47 | 242.96 | 288,565 | -1.00(-0.41%) |
Jun 10, 2021 | 247.84 | 248.27 | 243.82 | 243.95 | 248,149 | -2.65(-1.08%) |
Jun 09, 2021 | 246.60 | 247.90 | 246.09 | 246.60 | 248,017 | -1.45(-0.59%) |
Jun 08, 2021 | 246.19 | 248.58 | 244.51 | 248.06 | 317,767 | +1.32(+0.54%) |
Jun 07, 2021 | 248.07 | 248.32 | 245.31 | 246.74 | 342,536 | -1.51(-0.61%) |
Jun 04, 2021 | 245.76 | 248.70 | 244.32 | 248.25 | 237,343 | +2.27(+0.92%) |
Jun 03, 2021 | 245.21 | 247.45 | 243.60 | 245.98 | 339,802 | -0.09(-0.03%) |
Jun 02, 2021 | 248.36 | 248.36 | 245.54 | 246.07 | 347,142 | -2.59(-1.04%) |
Jun 01, 2021 | 251.16 | 251.79 | 247.75 | 248.66 | 483,816 | -0.15(-0.06%) |
May 28, 2021 | 250.36 | 250.36 | 246.01 | 248.81 | 372,960 | +0.03(+0.01%) |
May 27, 2021 | 245.59 | 248.83 | 243.98 | 248.78 | 1,828,411 | +5.00(+2.05%) |
May 26, 2021 | 244.00 | 245.59 | 242.79 | 243.78 | 518,165 | +0.25(+0.10%) |
May 25, 2021 | 250.56 | 250.56 | 242.53 | 243.53 | 619,179 | -7.25(-2.89%) |
May 24, 2021 | 252.57 | 252.94 | 249.75 | 250.78 | 408,213 | -0.69(-0.27%) |
May 21, 2021 | 255.59 | 257.63 | 250.99 | 251.47 | 290,872 | -3.93(-1.54%) |
May 20, 2021 | 256.61 | 257.07 | 253.76 | 255.40 | 265,283 | -0.74(-0.29%) |
May 19, 2021 | 257.21 | 257.67 | 253.59 | 256.14 | 340,886 | -2.20(-0.85%) |
May 18, 2021 | 257.36 | 259.10 | 254.29 | 258.34 | 420,956 | -0.57(-0.22%) |
May 17, 2021 | 257.99 | 259.97 | 254.06 | 258.91 | 353,036 | +0.65(+0.25%) |
May 14, 2021 | 257.62 | 259.14 | 255.95 | 258.26 | 201,457 | +0.45(+0.17%) |
May 13, 2021 | 248.41 | 258.91 | 248.41 | 257.82 | 234,033 | +8.11(+3.25%) |
May 12, 2021 | 254.13 | 254.69 | 249.31 | 249.71 | 323,159 | -2.98(-1.18%) |
May 11, 2021 | 257.66 | 258.67 | 251.87 | 252.69 | 336,255 | -6.89(-2.65%) |
May 10, 2021 | 260.93 | 262.42 | 259.45 | 259.58 | 349,371 | -0.28(-0.11%) |
May 07, 2021 | 257.07 | 260.71 | 256.48 | 259.85 | 311,922 | -0.21(-0.08%) |
May 06, 2021 | 261.45 | 261.61 | 257.01 | 260.06 | 290,489 | +0.20(+0.08%) |
May 05, 2021 | 259.86 | 261.64 | 253.87 | 259.86 | 316,366 | -0.29(-0.11%) |
May 04, 2021 | 258.98 | 264.02 | 258.30 | 260.16 | 463,535 | +1.28(+0.50%) |
May 03, 2021 | 265.65 | 267.63 | 258.58 | 258.87 | 413,868 | -4.64(-1.76%) |
Apr 30, 2021 | 259.81 | 265.41 | 258.33 | 263.52 | 486,183 | +4.28(+1.65%) |
Apr 29, 2021 | 253.42 | 259.50 | 251.93 | 259.23 | 688,479 | +6.02(+2.38%) |
Apr 28, 2021 | 256.26 | 256.26 | 252.46 | 253.21 | 327,350 | -0.88(-0.35%) |
Apr 27, 2021 | 254.04 | 255.36 | 252.62 | 254.10 | 198,540 | +1.00(+0.39%) |
Apr 26, 2021 | 254.15 | 256.17 | 252.70 | 253.10 | 238,488 | -0.78(-0.31%) |
Apr 23, 2021 | 252.40 | 255.68 | 252.04 | 253.88 | 177,825 | +2.20(+0.87%) |
Apr 22, 2021 | 253.38 | 253.75 | 251.03 | 251.68 | 231,236 | -2.98(-1.17%) |
Apr 21, 2021 | 249.70 | 254.81 | 249.70 | 254.66 | 198,804 | +4.96(+1.99%) |
Apr 20, 2021 | 250.63 | 252.15 | 248.42 | 249.70 | 344,103 | -1.49(-0.59%) |
Apr 19, 2021 | 250.81 | 251.47 | 248.49 | 251.19 | 170,295 | +1.81(+0.72%) |
Apr 16, 2021 | 251.46 | 251.97 | 248.62 | 249.39 | 239,623 | -0.67(-0.27%) |
Apr 15, 2021 | 247.21 | 250.50 | 246.77 | 250.05 | 219,502 | +3.19(+1.29%) |
Apr 14, 2021 | 243.82 | 247.82 | 243.48 | 246.87 | 257,332 | +3.22(+1.32%) |
Apr 13, 2021 | 242.35 | 244.18 | 239.56 | 243.65 | 253,932 | +1.04(+0.43%) |
Apr 12, 2021 | 242.13 | 242.81 | 239.08 | 242.61 | 275,985 | +0.20(+0.08%) |
Apr 09, 2021 | 242.11 | 242.82 | 240.42 | 242.41 | 194,431 | +1.40(+0.58%) |
Apr 08, 2021 | 241.73 | 242.25 | 239.43 | 241.01 | 280,154 | -2.34(-0.96%) |
Apr 07, 2021 | 241.28 | 243.73 | 240.16 | 243.35 | 269,247 | +2.08(+0.86%) |
Apr 06, 2021 | 238.17 | 242.45 | 238.17 | 241.28 | 275,648 | +2.44(+1.02%) |
Apr 05, 2021 | 240.59 | 241.09 | 237.61 | 238.83 | 358,964 | -0.09(-0.04%) |
Apr 01, 2021 | 234.24 | 239.43 | 233.69 | 238.93 | 247,400 | +3.14(+1.33%) |
Mar 31, 2021 | 241.90 | 242.00 | 235.62 | 235.79 | 296,012 | -6.17(-2.55%) |
Mar 30, 2021 | 242.41 | 244.46 | 241.15 | 241.96 | 303,378 | +0.19(+0.08%) |
Mar 29, 2021 | 239.22 | 243.42 | 238.55 | 241.76 | 481,572 | +3.75(+1.58%) |
Mar 26, 2021 | 237.87 | 238.22 | 235.98 | 238.02 | 186,969 | +2.18(+0.92%) |
Mar 25, 2021 | 231.40 | 236.79 | 230.26 | 235.84 | 329,976 | +4.67(+2.02%) |
Mar 24, 2021 | 233.59 | 234.24 | 231.00 | 231.16 | 398,056 | +1.51(+0.66%) |
Mar 23, 2021 | 230.97 | 232.30 | 229.11 | 229.65 | 297,079 | -2.40(-1.03%) |
Mar 22, 2021 | 232.42 | 233.24 | 230.05 | 232.05 | 254,828 | -1.85(-0.79%) |
Mar 19, 2021 | 239.54 | 239.54 | 233.75 | 233.91 | 473,782 | -5.82(-2.43%) |
Mar 18, 2021 | 241.40 | 243.64 | 238.45 | 239.73 | 220,640 | +0.64(+0.27%) |
Mar 17, 2021 | 243.20 | 243.20 | 236.62 | 239.09 | 236,845 | -1.99(-0.83%) |
Mar 16, 2021 | 238.95 | 241.49 | 237.77 | 241.08 | 194,258 | -1.00(-0.41%) |
Mar 15, 2021 | 238.10 | 242.67 | 236.78 | 242.08 | 219,086 | +2.98(+1.25%) |
Mar 12, 2021 | 238.26 | 240.37 | 237.09 | 239.10 | 229,240 | +3.22(+1.36%) |
Mar 11, 2021 | 234.76 | 237.18 | 233.07 | 235.88 | 203,883 | -0.76(-0.32%) |
Mar 10, 2021 | 234.45 | 239.04 | 232.86 | 236.64 | 218,132 | +2.90(+1.24%) |
Mar 09, 2021 | 235.44 | 239.13 | 232.37 | 233.74 | 339,046 | -3.68(-1.55%) |
Mar 08, 2021 | 234.69 | 240.22 | 234.06 | 237.42 | 253,826 | +3.91(+1.68%) |
Mar 05, 2021 | 229.22 | 234.97 | 227.35 | 233.50 | 231,884 | +6.83(+3.01%) |
Mar 04, 2021 | 227.98 | 232.61 | 225.42 | 226.67 | 235,502 | -2.41(-1.05%) |
Mar 03, 2021 | 227.05 | 231.65 | 227.05 | 229.08 | 287,219 | +0.29(+0.13%) |
Mar 02, 2021 | 229.13 | 231.26 | 227.71 | 228.79 | 197,045 | -0.68(-0.30%) |
Mar 01, 2021 | 231.34 | 233.42 | 227.44 | 229.47 | 216,840 | +0.78(+0.34%) |
Feb 26, 2021 | 225.90 | 230.63 | 223.74 | 228.69 | 413,542 | +2.69(+1.19%) |
Feb 25, 2021 | 232.80 | 232.80 | 225.07 | 226.00 | 234,464 | -5.44(-2.35%) |
Feb 24, 2021 | 227.92 | 234.60 | 227.76 | 231.44 | 219,004 | +4.48(+1.98%) |
Feb 23, 2021 | 229.78 | 232.24 | 225.94 | 226.96 | 316,179 | -1.73(-0.76%) |
Feb 22, 2021 | 225.37 | 230.09 | 224.39 | 228.69 | 315,668 | +2.37(+1.05%) |
Feb 19, 2021 | 229.18 | 229.18 | 224.70 | 226.31 | 371,564 | -1.51(-0.66%) |
Feb 18, 2021 | 227.55 | 230.10 | 227.04 | 227.83 | 167,154 | -1.72(-0.75%) |
Feb 17, 2021 | 228.13 | 230.81 | 226.54 | 229.55 | 187,551 | +2.16(+0.95%) |
Feb 16, 2021 | 231.49 | 231.49 | 225.95 | 227.39 | 275,510 | -2.93(-1.27%) |
Feb 12, 2021 | 230.38 | 234.18 | 227.59 | 230.32 | 322,502 | -1.33(-0.58%) |
Feb 11, 2021 | 222.87 | 231.73 | 222.37 | 231.66 | 386,519 | +9.70(+4.37%) |
Feb 10, 2021 | 221.05 | 223.56 | 218.65 | 221.95 | 251,720 | +1.56(+0.71%) |
Feb 09, 2021 | 215.82 | 227.35 | 215.82 | 220.39 | 455,249 | +7.42(+3.49%) |
Feb 08, 2021 | 208.05 | 213.19 | 207.35 | 212.97 | 250,393 | +5.48(+2.64%) |
Feb 05, 2021 | 210.06 | 211.59 | 207.04 | 207.49 | 212,851 | -1.45(-0.69%) |
Feb 04, 2021 | 204.13 | 210.03 | 201.08 | 208.94 | 287,830 | +6.29(+3.10%) |
Feb 03, 2021 | 201.43 | 204.03 | 200.09 | 202.65 | 187,249 | +0.16(+0.08%) |
Feb 02, 2021 | 202.23 | 205.43 | 200.18 | 202.49 | 311,128 | +2.47(+1.23%) |