Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 284.95 | 293.29 | 292.33 | 1,128,280 | +5.98(+2.09%) | |
Jan 28, 2022 | 288.95 | 289.14 | 276.03 | 286.36 | 960,424 | -5.40(-1.85%) |
Jan 27, 2022 | 288.20 | 304.94 | 287.10 | 291.75 | 1,094,413 | +4.73(+1.65%) |
Jan 26, 2022 | 292.58 | 295.68 | 284.47 | 287.03 | 967,486 | +0.25(+0.09%) |
Jan 25, 2022 | 283.11 | 290.11 | 277.76 | 286.78 | 645,679 | -2.33(-0.81%) |
Jan 24, 2022 | 279.43 | 289.74 | 272.64 | 289.11 | 874,000 | +1.52(+0.53%) |
Jan 21, 2022 | 295.78 | 295.78 | 286.81 | 287.60 | 915,795 | -9.63(-3.24%) |
Jan 20, 2022 | 301.08 | 306.02 | 296.80 | 297.22 | 420,175 | -2.33(-0.78%) |
Jan 19, 2022 | 308.85 | 308.85 | 298.57 | 299.56 | 636,848 | -7.08(-2.31%) |
Jan 18, 2022 | 311.57 | 311.78 | 303.28 | 306.63 | 536,452 | -9.01(-2.85%) |
Jan 14, 2022 | 315.65 | 0 | +1.21(+0.38%) | |||
Jan 13, 2022 | 315.94 | 319.29 | 313.44 | 314.44 | 520,822 | -0.85(-0.27%) |
Jan 12, 2022 | 313.98 | 317.41 | 311.94 | 315.28 | 471,886 | +2.08(+0.67%) |
Jan 11, 2022 | 307.30 | 313.61 | 304.22 | 313.20 | 508,252 | +7.09(+2.32%) |
Jan 10, 2022 | 308.36 | 308.36 | 299.84 | 306.11 | 677,776 | -0.65(-0.21%) |
Jan 07, 2022 | 306.89 | 307.60 | 303.82 | 306.76 | 611,380 | +0.12(+0.04%) |
Jan 06, 2022 | 305.19 | 307.48 | 301.70 | 306.63 | 533,818 | +4.09(+1.35%) |
Jan 05, 2022 | 310.48 | 310.62 | 302.13 | 302.54 | 766,313 | -3.02(-0.99%) |
Jan 04, 2022 | 296.39 | 306.89 | 294.18 | 305.56 | 853,095 | +13.28(+4.54%) |
Jan 03, 2022 | 291.73 | 294.28 | 290.51 | 292.28 | 406,473 | +2.50(+0.86%) |
Dec 31, 2021 | 289.23 | 291.85 | 289.23 | 289.79 | 294,154 | -0.30(-0.10%) |
Dec 30, 2021 | 294.24 | 295.50 | 289.75 | 290.08 | 261,660 | -3.30(-1.13%) |
Dec 29, 2021 | 293.66 | 296.39 | 292.35 | 293.39 | 347,522 | -0.25(-0.09%) |
Dec 28, 2021 | 293.37 | 297.80 | 293.36 | 293.64 | 569,803 | -1.65(-0.56%) |
Dec 27, 2021 | 292.47 | 295.63 | 290.82 | 295.29 | 346,107 | +4.91(+1.69%) |
Dec 23, 2021 | 288.04 | 292.16 | 288.04 | 290.38 | 360,101 | +3.45(+1.20%) |
Dec 22, 2021 | 283.20 | 287.86 | 282.42 | 286.93 | 387,182 | +4.02(+1.42%) |
Dec 21, 2021 | 276.48 | 283.99 | 276.38 | 282.91 | 564,018 | +10.26(+3.76%) |
Dec 20, 2021 | 279.02 | 279.02 | 267.71 | 272.65 | 638,824 | -10.38(-3.67%) |
Dec 17, 2021 | 287.11 | 287.91 | 280.70 | 283.03 | 1,586,977 | -5.38(-1.87%) |
Dec 16, 2021 | 290.42 | 293.48 | 286.98 | 288.41 | 634,484 | +1.91(+0.67%) |
Dec 15, 2021 | 281.93 | 286.56 | 278.72 | 286.50 | 567,976 | +5.76(+2.05%) |
Dec 14, 2021 | 280.52 | 284.47 | 279.74 | 280.74 | 874,802 | -0.58(-0.20%) |
Dec 13, 2021 | 285.67 | 285.67 | 279.82 | 281.31 | 613,920 | -4.77(-1.67%) |
Dec 10, 2021 | 287.70 | 288.13 | 281.82 | 286.09 | 663,559 | +0.44(+0.15%) |
Dec 09, 2021 | 287.06 | 288.41 | 284.82 | 285.64 | 463,891 | -3.10(-1.07%) |
Dec 08, 2021 | 289.20 | 292.40 | 287.00 | 288.75 | 570,743 | -0.96(-0.33%) |
Dec 07, 2021 | 286.81 | 291.23 | 286.21 | 289.71 | 487,332 | +7.63(+2.70%) |
Dec 06, 2021 | 282.27 | 284.64 | 279.47 | 282.08 | 616,139 | +3.30(+1.19%) |
Dec 03, 2021 | 285.50 | 285.86 | 275.11 | 278.78 | 682,860 | -5.36(-1.89%) |
Dec 02, 2021 | 276.38 | 285.58 | 274.93 | 284.14 | 571,456 | +10.41(+3.80%) |
Dec 01, 2021 | 284.78 | 287.57 | 273.51 | 273.72 | 861,023 | -4.48(-1.61%) |
Nov 30, 2021 | 277.64 | 279.42 | 274.07 | 278.20 | 2,762,803 | -3.95(-1.40%) |
Nov 29, 2021 | 285.93 | 285.93 | 277.06 | 282.15 | 597,518 | +1.89(+0.68%) |
Nov 26, 2021 | 280.27 | 283.36 | 274.27 | 280.26 | 519,633 | -10.30(-3.54%) |
Nov 24, 2021 | 289.66 | 291.81 | 287.40 | 290.55 | 452,963 | -1.45(-0.50%) |
Nov 23, 2021 | 289.49 | 292.63 | 287.92 | 292.00 | 534,663 | +2.56(+0.88%) |
Nov 22, 2021 | 291.28 | 294.35 | 287.30 | 289.45 | 603,760 | +1.69(+0.59%) |
Nov 19, 2021 | 288.24 | 290.05 | 283.47 | 287.76 | 813,034 | -3.48(-1.19%) |
Nov 18, 2021 | 292.13 | 291.88 | 290.75 | 291.24 | 431,803 | +0.73(+0.25%) |
Nov 17, 2021 | 295.88 | 296.40 | 289.71 | 290.51 | 588,069 | -6.02(-2.03%) |
Nov 16, 2021 | 295.95 | 299.86 | 293.57 | 296.53 | 440,050 | +0.96(+0.32%) |
Nov 15, 2021 | 296.69 | 298.32 | 294.75 | 295.57 | 392,307 | -0.82(-0.28%) |
Nov 12, 2021 | 293.94 | 296.89 | 292.23 | 296.38 | 341,581 | +2.32(+0.79%) |
Nov 11, 2021 | 292.37 | 295.99 | 291.59 | 294.06 | 360,205 | +1.23(+0.42%) |
Nov 10, 2021 | 291.54 | 292.83 | 411,904 | -0.35(-0.12%) | ||
Nov 09, 2021 | 293.11 | 294.81 | 290.64 | 293.19 | 517,018 | -1.66(-0.56%) |
Nov 08, 2021 | 295.06 | 296.93 | 293.70 | 294.85 | 411,419 | +1.62(+0.55%) |
Nov 05, 2021 | 296.16 | 298.05 | 292.88 | 293.23 | 419,342 | -0.31(-0.10%) |
Nov 04, 2021 | 296.41 | 296.68 | 290.68 | 293.53 | 459,330 | -3.40(-1.14%) |
Nov 03, 2021 | 292.72 | 297.83 | 292.72 | 296.93 | 404,136 | +2.27(+0.77%) |
Nov 02, 2021 | 292.87 | 296.69 | 292.64 | 294.66 | 597,655 | +2.01(+0.69%) |
Nov 01, 2021 | 290.46 | 292.84 | 288.65 | 292.65 | 398,820 | +3.48(+1.20%) |
Oct 29, 2021 | 289.66 | 293.12 | 287.76 | 289.17 | 557,157 | -1.34(-0.46%) |
Oct 28, 2021 | 285.10 | 290.58 | 285.10 | 290.51 | 584,589 | +6.90(+2.43%) |
Oct 27, 2021 | 291.92 | 294.36 | 282.82 | 283.61 | 622,657 | -0.95(-0.33%) |
Oct 26, 2021 | 286.90 | 284.56 | 284.56 | 502,014 | -0.66(-0.23%) | |
Oct 25, 2021 | 286.46 | 287.68 | 284.36 | 285.21 | 471,352 | -0.19(-0.07%) |
Oct 22, 2021 | 283.89 | 286.12 | 282.65 | 285.41 | 634,188 | +2.00(+0.71%) |
Oct 21, 2021 | 283.49 | 285.21 | 282.12 | 283.41 | 361,765 | -0.59(-0.21%) |
Oct 20, 2021 | 279.58 | 284.62 | 278.91 | 284.00 | 336,974 | +3.40(+1.21%) |
Oct 19, 2021 | 278.37 | 281.15 | 277.07 | 280.60 | 317,953 | +3.99(+1.44%) |
Oct 18, 2021 | 276.83 | 278.13 | 274.59 | 276.61 | 358,580 | -0.82(-0.30%) |
Oct 15, 2021 | 277.01 | 279.76 | 275.15 | 277.43 | 486,896 | +3.87(+1.41%) |
Oct 14, 2021 | 270.05 | 273.67 | 268.13 | 273.57 | 476,888 | +7.16(+2.69%) |
Oct 13, 2021 | 267.37 | 267.73 | 261.27 | 266.41 | 372,349 | -1.09(-0.41%) |
Oct 12, 2021 | 266.05 | 268.74 | 262.80 | 267.50 | 415,513 | +2.16(+0.82%) |
Oct 11, 2021 | 266.87 | 271.90 | 265.30 | 265.34 | 418,205 | -1.79(-0.67%) |
Oct 08, 2021 | 264.73 | 269.59 | 263.73 | 267.13 | 397,960 | +2.63(+1.00%) |
Oct 07, 2021 | 263.90 | 268.84 | 263.90 | 264.49 | 535,079 | +3.03(+1.16%) |
Oct 06, 2021 | 257.33 | 262.09 | 255.57 | 261.47 | 498,425 | +0.25(+0.09%) |
Oct 05, 2021 | 255.42 | 262.26 | 254.63 | 261.22 | 516,965 | +7.69(+3.04%) |
Oct 04, 2021 | 255.37 | 260.14 | 252.15 | 253.53 | 464,494 | -3.48(-1.36%) |
Oct 01, 2021 | 254.13 | 258.83 | 251.61 | 257.01 | 505,900 | +4.22(+1.67%) |
Sep 30, 2021 | 260.85 | 261.54 | 252.66 | 252.79 | 607,361 | -6.31(-2.43%) |
Sep 29, 2021 | 260.46 | 261.45 | 258.00 | 259.10 | 346,264 | -0.42(-0.16%) |
Sep 28, 2021 | 265.06 | 267.03 | 259.17 | 259.52 | 531,805 | -6.17(-2.32%) |
Sep 27, 2021 | 260.50 | 266.51 | 260.50 | 265.69 | 516,022 | +5.93(+2.28%) |
Sep 24, 2021 | 255.83 | 260.50 | 255.78 | 259.76 | 402,708 | +3.49(+1.36%) |
Sep 23, 2021 | 250.71 | 258.64 | 250.67 | 256.26 | 444,613 | +8.25(+3.33%) |
Sep 22, 2021 | 246.16 | 249.56 | 244.89 | 248.01 | 462,766 | +5.39(+2.22%) |
Sep 21, 2021 | 247.59 | 247.64 | 241.38 | 242.62 | 542,516 | -2.69(-1.10%) |
Sep 20, 2021 | 251.27 | 251.27 | 240.70 | 245.31 | 846,342 | -12.67(-4.91%) |
Sep 17, 2021 | 258.88 | 261.97 | 256.22 | 257.99 | 1,247,732 | -1.63(-0.63%) |
Sep 16, 2021 | 260.60 | 261.91 | 257.19 | 259.61 | 407,774 | -0.02(-0.01%) |
Sep 15, 2021 | 255.58 | 261.36 | 254.59 | 259.63 | 564,391 | +4.49(+1.76%) |
Sep 14, 2021 | 258.36 | 259.69 | 254.44 | 255.14 | 452,277 | -2.88(-1.12%) |
Sep 13, 2021 | 258.43 | 258.91 | 255.52 | 258.02 | 389,250 | +2.74(+1.07%) |
Sep 10, 2021 | 260.54 | 260.54 | 255.21 | 255.29 | 388,258 | -2.70(-1.05%) |
Sep 09, 2021 | 257.47 | 261.51 | 256.98 | 257.99 | 367,113 | +0.43(+0.17%) |
Sep 08, 2021 | 258.08 | 259.37 | 255.86 | 257.56 | 349,421 | -0.71(-0.27%) |
Sep 07, 2021 | 260.30 | 262.35 | 258.23 | 258.26 | 391,703 | -2.40(-0.92%) |
Sep 03, 2021 | 261.27 | 263.20 | 259.79 | 260.67 | 405,658 | -1.52(-0.58%) |
Sep 02, 2021 | 261.85 | 262.86 | 260.61 | 262.19 | 377,706 | +1.59(+0.61%) |
Sep 01, 2021 | 260.76 | 261.45 | 257.06 | 260.60 | 459,666 | -0.60(-0.23%) |
Aug 31, 2021 | 261.26 | 262.72 | 259.79 | 261.20 | 636,903 | +0.12(+0.05%) |
Aug 30, 2021 | 265.72 | 266.02 | 261.01 | 261.08 | 299,433 | -3.48(-1.32%) |
Aug 27, 2021 | 259.25 | 264.72 | 258.93 | 264.56 | 604,381 | +6.13(+2.37%) |
Aug 26, 2021 | 261.61 | 261.61 | 258.41 | 258.44 | 371,708 | -2.55(-0.98%) |
Aug 25, 2021 | 257.67 | 262.45 | 256.96 | 260.98 | 323,421 | +4.34(+1.69%) |
Aug 24, 2021 | 254.18 | 257.19 | 253.91 | 256.64 | 295,212 | +2.99(+1.18%) |
Aug 23, 2021 | 251.79 | 254.90 | 250.76 | 253.65 | 492,606 | +3.27(+1.31%) |
Aug 20, 2021 | 249.43 | 252.36 | 248.58 | 250.38 | 534,336 | +1.19(+0.48%) |
Aug 19, 2021 | 248.91 | 253.08 | 247.57 | 249.19 | 487,983 | -3.50(-1.39%) |
Aug 18, 2021 | 255.97 | 257.70 | 252.35 | 252.69 | 431,560 | -4.51(-1.75%) |
Aug 17, 2021 | 257.43 | 259.24 | 254.29 | 257.20 | 415,463 | -2.42(-0.93%) |
Aug 16, 2021 | 259.22 | 260.72 | 256.93 | 259.62 | 336,140 | -0.87(-0.33%) |
Aug 13, 2021 | 261.11 | 261.85 | 258.85 | 260.49 | 313,900 | -0.60(-0.23%) |
Aug 12, 2021 | 258.23 | 261.45 | 258.04 | 261.10 | 361,338 | +1.42(+0.55%) |
Aug 11, 2021 | 256.93 | 261.23 | 256.24 | 259.68 | 570,852 | +2.77(+1.08%) |
Aug 10, 2021 | 254.70 | 258.79 | 253.09 | 256.91 | 369,970 | +2.70(+1.06%) |
Aug 09, 2021 | 253.56 | 255.58 | 251.27 | 254.22 | 302,720 | +0.02(+0.01%) |
Aug 06, 2021 | 252.08 | 255.00 | 251.19 | 254.19 | 396,798 | +4.81(+1.93%) |
Aug 05, 2021 | 245.55 | 249.39 | 244.45 | 249.38 | 388,977 | +5.84(+2.40%) |
Aug 04, 2021 | 245.23 | 247.80 | 243.40 | 243.54 | 356,465 | -4.11(-1.66%) |
Aug 03, 2021 | 246.87 | 248.28 | 242.63 | 247.65 | 399,469 | +1.38(+0.56%) |
Aug 02, 2021 | 247.41 | 250.77 | 245.75 | 246.26 | 466,018 | +0.82(+0.33%) |
Jul 30, 2021 | 246.35 | 249.60 | 245.25 | 245.45 | 479,610 | -1.57(-0.64%) |
Jul 29, 2021 | 242.83 | 247.82 | 241.54 | 247.02 | 584,227 | +6.81(+2.84%) |
Jul 28, 2021 | 239.72 | 242.31 | 237.22 | 240.20 | 558,538 | +2.39(+1.01%) |
Jul 27, 2021 | 230.37 | 240.44 | 230.37 | 237.81 | 749,422 | -1.52(-0.64%) |
Jul 26, 2021 | 237.75 | 240.57 | 236.84 | 239.34 | 386,902 | +2.15(+0.91%) |
Jul 23, 2021 | 236.53 | 238.90 | 236.18 | 237.18 | 466,966 | +1.91(+0.81%) |
Jul 22, 2021 | 238.38 | 238.74 | 235.10 | 235.27 | 480,298 | -4.04(-1.69%) |
Jul 21, 2021 | 236.77 | 240.89 | 236.05 | 239.31 | 498,800 | +5.05(+2.16%) |
Jul 20, 2021 | 226.70 | 235.73 | 226.70 | 234.26 | 510,717 | +7.35(+3.24%) |
Jul 19, 2021 | 230.24 | 230.84 | 225.42 | 226.91 | 501,587 | -8.26(-3.51%) |
Jul 16, 2021 | 237.89 | 238.35 | 235.06 | 235.17 | 510,332 | -1.98(-0.84%) |
Jul 15, 2021 | 233.31 | 239.03 | 233.17 | 237.16 | 474,362 | +1.92(+0.81%) |
Jul 14, 2021 | 237.54 | 239.50 | 233.51 | 235.24 | 443,641 | -2.62(-1.10%) |
Jul 13, 2021 | 239.74 | 240.13 | 236.94 | 237.86 | 414,780 | -1.95(-0.81%) |
Jul 12, 2021 | 235.12 | 240.31 | 235.04 | 239.81 | 465,071 | +2.57(+1.08%) |
Jul 09, 2021 | 233.98 | 237.34 | 232.72 | 237.24 | 592,348 | +7.26(+3.16%) |
Jul 08, 2021 | 233.54 | 235.21 | 229.11 | 229.98 | 705,899 | -7.24(-3.05%) |
Jul 07, 2021 | 233.52 | 237.41 | 233.52 | 237.22 | 543,071 | +1.66(+0.70%) |
Jul 06, 2021 | 238.26 | 238.87 | 234.43 | 235.56 | 480,206 | -3.56(-1.49%) |
Jul 02, 2021 | 238.76 | 239.81 | 238.31 | 239.12 | 390,581 | -0.07(-0.03%) |
Jul 01, 2021 | 238.59 | 240.34 | 237.34 | 239.19 | 563,730 | +2.01(+0.85%) |
Jun 30, 2021 | 235.63 | 238.03 | 235.44 | 237.17 | 619,534 | +0.66(+0.28%) |
Jun 29, 2021 | 237.05 | 238.52 | 235.68 | 236.52 | 613,765 | +1.54(+0.66%) |
Jun 28, 2021 | 236.13 | 236.65 | 233.90 | 234.97 | 728,251 | -1.97(-0.83%) |
Jun 25, 2021 | 235.15 | 238.14 | 234.51 | 236.94 | 2,110,210 | +3.05(+1.30%) |
Jun 24, 2021 | 233.82 | 234.43 | 231.01 | 233.90 | 600,308 | +2.26(+0.98%) |
Jun 23, 2021 | 231.56 | 232.99 | 229.98 | 231.64 | 660,221 | +0.09(+0.04%) |
Jun 22, 2021 | 230.07 | 233.23 | 227.88 | 231.54 | 951,519 | +1.54(+0.67%) |
Jun 21, 2021 | 228.02 | 230.88 | 227.50 | 230.00 | 663,570 | +4.47(+1.98%) |
Jun 18, 2021 | 228.98 | 229.38 | 225.23 | 225.53 | 1,402,275 | -7.91(-3.39%) |
Jun 17, 2021 | 242.67 | 242.67 | 232.00 | 233.44 | 880,709 | -8.24(-3.41%) |
Jun 16, 2021 | 242.20 | 243.22 | 237.53 | 241.68 | 1,005,354 | -1.25(-0.51%) |
Jun 15, 2021 | 242.06 | 244.81 | 240.28 | 242.93 | 746,667 | +0.29(+0.12%) |
Jun 14, 2021 | 246.11 | 246.34 | 241.36 | 242.64 | 947,708 | -3.75(-1.52%) |
Jun 11, 2021 | 245.98 | 246.88 | 245.17 | 246.40 | 587,789 | +1.18(+0.48%) |
Jun 10, 2021 | 250.93 | 251.95 | 244.77 | 245.22 | 521,449 | -3.24(-1.30%) |
Jun 09, 2021 | 249.92 | 250.81 | 248.07 | 248.46 | 682,701 | -3.04(-1.21%) |
Jun 08, 2021 | 251.13 | 252.61 | 248.07 | 251.50 | 485,346 | -0.90(-0.36%) |
Jun 07, 2021 | 254.27 | 254.27 | 251.93 | 252.40 | 435,327 | -0.52(-0.21%) |
Jun 04, 2021 | 251.25 | 253.08 | 249.08 | 252.93 | 396,381 | +1.51(+0.60%) |
Jun 03, 2021 | 249.51 | 253.91 | 248.69 | 251.41 | 539,654 | +1.08(+0.43%) |
Jun 02, 2021 | 249.94 | 250.69 | 246.94 | 250.33 | 486,483 | +0.39(+0.16%) |
Jun 01, 2021 | 250.78 | 251.38 | 248.16 | 249.94 | 628,776 | +2.33(+0.94%) |
May 28, 2021 | 249.02 | 249.20 | 244.81 | 247.62 | 656,120 | -0.44(-0.18%) |
May 27, 2021 | 246.47 | 248.69 | 244.76 | 248.06 | 1,941,160 | +4.35(+1.79%) |
May 26, 2021 | 242.99 | 245.28 | 240.42 | 243.70 | 687,462 | +2.12(+0.88%) |
May 25, 2021 | 244.14 | 246.80 | 241.57 | 241.58 | 886,185 | -1.15(-0.48%) |
May 24, 2021 | 243.78 | 244.42 | 241.59 | 242.73 | 463,627 | +0.42(+0.17%) |
May 21, 2021 | 241.46 | 244.81 | 241.46 | 242.31 | 750,688 | +1.46(+0.61%) |
May 20, 2021 | 240.75 | 243.24 | 238.93 | 240.85 | 501,291 | +0.46(+0.19%) |
May 19, 2021 | 236.56 | 240.54 | 235.68 | 240.40 | 639,054 | -0.49(-0.21%) |
May 18, 2021 | 245.31 | 246.86 | 240.62 | 240.89 | 783,667 | -4.17(-1.70%) |
May 17, 2021 | 244.68 | 246.47 | 242.12 | 245.06 | 537,783 | -1.13(-0.46%) |
May 14, 2021 | 242.97 | 247.98 | 241.09 | 246.19 | 534,721 | +4.21(+1.74%) |
May 13, 2021 | 237.86 | 244.02 | 237.86 | 241.98 | 697,243 | +2.94(+1.23%) |
May 12, 2021 | 246.81 | 249.15 | 237.87 | 239.04 | 817,986 | -6.97(-2.83%) |
May 11, 2021 | 248.95 | 249.39 | 243.03 | 246.01 | 671,473 | -5.67(-2.25%) |
May 10, 2021 | 253.95 | 256.62 | 251.64 | 251.68 | 430,780 | -1.48(-0.58%) |
May 07, 2021 | 247.51 | 253.88 | 246.69 | 253.16 | 520,386 | +3.03(+1.21%) |
May 06, 2021 | 247.94 | 250.26 | 245.27 | 250.12 | 519,040 | +2.23(+0.90%) |
May 05, 2021 | 246.78 | 249.46 | 244.04 | 247.90 | 497,262 | +3.53(+1.44%) |
May 04, 2021 | 242.94 | 245.17 | 239.19 | 244.37 | 785,150 | -0.30(-0.12%) |
May 03, 2021 | 247.88 | 248.36 | 243.80 | 244.67 | 788,355 | -0.52(-0.21%) |
Apr 30, 2021 | 246.42 | 247.45 | 243.17 | 245.19 | 861,964 | -2.32(-0.94%) |
Apr 29, 2021 | 246.71 | 248.46 | 244.37 | 247.51 | 644,055 | +4.00(+1.64%) |
Apr 28, 2021 | 243.30 | 244.54 | 241.74 | 243.50 | 527,491 | +0.09(+0.03%) |
Apr 27, 2021 | 238.16 | 246.37 | 238.16 | 243.42 | 815,657 | +8.57(+3.65%) |
Apr 26, 2021 | 236.87 | 238.41 | 234.53 | 234.85 | 635,053 | -1.56(-0.66%) |
Apr 23, 2021 | 231.38 | 237.22 | 230.25 | 236.40 | 530,098 | +5.92(+2.57%) |
Apr 22, 2021 | 234.89 | 234.89 | 229.80 | 230.48 | 504,866 | -4.20(-1.79%) |
Apr 21, 2021 | 228.63 | 234.94 | 228.14 | 234.69 | 464,735 | +4.70(+2.04%) |
Apr 20, 2021 | 232.49 | 233.09 | 228.07 | 229.99 | 689,633 | -4.11(-1.76%) |
Apr 19, 2021 | 235.99 | 236.91 | 233.45 | 234.10 | 445,187 | -1.95(-0.83%) |
Apr 16, 2021 | 236.25 | 236.48 | 233.67 | 236.05 | 576,680 | +1.19(+0.50%) |
Apr 15, 2021 | 235.36 | 236.53 | 232.26 | 234.87 | 591,096 | +0.56(+0.24%) |
Apr 14, 2021 | 230.50 | 235.92 | 229.45 | 234.31 | 657,861 | +3.45(+1.50%) |
Apr 13, 2021 | 231.94 | 232.52 | 228.67 | 230.85 | 660,705 | -2.26(-0.97%) |
Apr 12, 2021 | 229.39 | 233.79 | 228.55 | 233.11 | 609,689 | +4.63(+2.03%) |
Apr 09, 2021 | 227.09 | 228.85 | 225.74 | 228.48 | 457,908 | +3.54(+1.57%) |
Apr 08, 2021 | 225.52 | 226.02 | 222.72 | 224.94 | 348,354 | -0.98(-0.43%) |
Apr 07, 2021 | 224.99 | 226.70 | 223.13 | 225.92 | 393,774 | +1.58(+0.70%) |
Apr 06, 2021 | 226.11 | 227.40 | 223.68 | 224.34 | 431,870 | -1.75(-0.78%) |
Apr 05, 2021 | 226.26 | 228.22 | 223.91 | 226.10 | 581,283 | +2.72(+1.22%) |
Apr 01, 2021 | 222.09 | 223.51 | 220.79 | 223.38 | 521,246 | +2.81(+1.27%) |
Mar 31, 2021 | 220.64 | 223.14 | 219.85 | 220.57 | 661,342 | -0.33(-0.15%) |
Mar 30, 2021 | 218.66 | 221.91 | 218.61 | 220.90 | 379,480 | +3.34(+1.54%) |
Mar 29, 2021 | 218.10 | 219.84 | 214.55 | 217.56 | 605,014 | -3.13(-1.42%) |
Mar 26, 2021 | 217.78 | 220.77 | 214.96 | 220.69 | 752,255 | +4.64(+2.15%) |
Mar 25, 2021 | 211.15 | 216.72 | 207.97 | 216.05 | 715,481 | +4.95(+2.35%) |
Mar 24, 2021 | 212.17 | 216.71 | 211.10 | 211.10 | 658,407 | +0.85(+0.41%) |
Mar 23, 2021 | 216.15 | 217.44 | 209.53 | 210.24 | 809,482 | -7.22(-3.32%) |
Mar 22, 2021 | 216.74 | 218.32 | 214.28 | 217.46 | 967,484 | +0.71(+0.33%) |
Mar 19, 2021 | 213.67 | 218.56 | 210.56 | 216.75 | 3,463,980 | +1.45(+0.67%) |
Mar 18, 2021 | 215.41 | 224.35 | 214.13 | 215.30 | 1,711,364 | +1.34(+0.63%) |
Mar 17, 2021 | 210.42 | 214.00 | 209.04 | 213.96 | 989,920 | +4.15(+1.98%) |
Mar 16, 2021 | 214.71 | 215.98 | 209.13 | 209.82 | 967,221 | -6.65(-3.07%) |
Mar 15, 2021 | 214.57 | 216.51 | 210.49 | 216.47 | 1,025,236 | +2.50(+1.17%) |
Mar 12, 2021 | 217.46 | 217.69 | 213.06 | 213.96 | 736,131 | -1.00(-0.46%) |
Mar 11, 2021 | 213.44 | 217.62 | 210.89 | 214.96 | 1,047,170 | +0.84(+0.39%) |
Mar 10, 2021 | 213.07 | 216.81 | 213.00 | 214.12 | 1,229,374 | +2.04(+0.96%) |
Mar 09, 2021 | 212.23 | 215.43 | 209.99 | 212.07 | 902,204 | -0.54(-0.25%) |
Mar 08, 2021 | 213.50 | 218.24 | 212.06 | 212.62 | 900,507 | +1.68(+0.80%) |
Mar 05, 2021 | 209.95 | 211.88 | 202.97 | 210.94 | 1,010,244 | +4.80(+2.33%) |
Mar 04, 2021 | 210.57 | 212.81 | 202.47 | 206.13 | 995,022 | -6.12(-2.88%) |
Mar 03, 2021 | 215.16 | 216.59 | 211.96 | 212.25 | 942,127 | -1.99(-0.93%) |
Mar 02, 2021 | 216.60 | 217.36 | 214.25 | 214.25 | 794,236 | -3.12(-1.44%) |
Mar 01, 2021 | 213.48 | 218.94 | 213.48 | 217.37 | 686,439 | +7.44(+3.54%) |
Feb 26, 2021 | 212.64 | 214.72 | 209.11 | 209.93 | 934,365 | -2.56(-1.21%) |
Feb 25, 2021 | 221.55 | 221.95 | 211.70 | 212.49 | 600,654 | -7.74(-3.52%) |
Feb 24, 2021 | 214.68 | 220.91 | 213.70 | 220.24 | 676,099 | +5.31(+2.47%) |
Feb 23, 2021 | 216.31 | 216.31 | 211.42 | 214.92 | 755,931 | +0.59(+0.27%) |
Feb 22, 2021 | 212.04 | 216.28 | 210.78 | 214.33 | 918,959 | +1.32(+0.62%) |
Feb 19, 2021 | 204.72 | 213.21 | 203.35 | 213.01 | 1,300,059 | +9.76(+4.80%) |
Feb 18, 2021 | 204.72 | 206.19 | 201.91 | 203.25 | 633,853 | -3.98(-1.92%) |
Feb 17, 2021 | 207.96 | 208.56 | 205.24 | 207.23 | 541,530 | -1.71(-0.82%) |
Feb 16, 2021 | 208.52 | 210.05 | 207.47 | 208.93 | 873,238 | +2.00(+0.97%) |
Feb 12, 2021 | 203.06 | 207.19 | 202.86 | 206.93 | 435,039 | +3.21(+1.57%) |
Feb 11, 2021 | 204.01 | 204.87 | 202.07 | 203.72 | 468,922 | +0.65(+0.32%) |
Feb 10, 2021 | 203.24 | 205.61 | 201.83 | 203.07 | 790,102 | +0.37(+0.18%) |
Feb 09, 2021 | 200.97 | 203.45 | 199.68 | 202.70 | 598,417 | +1.27(+0.63%) |
Feb 08, 2021 | 199.54 | 201.62 | 199.19 | 201.43 | 415,959 | +2.12(+1.07%) |
Feb 05, 2021 | 198.95 | 201.41 | 198.20 | 199.30 | 489,468 | +1.65(+0.84%) |
Feb 04, 2021 | 191.19 | 197.76 | 191.00 | 197.65 | 507,062 | +7.03(+3.69%) |
Feb 03, 2021 | 192.97 | 193.86 | 189.84 | 190.61 | 894,077 | -3.05(-1.58%) |
Feb 02, 2021 | 192.29 | 194.71 | 191.44 | 193.66 | 548,624 | +4.01(+2.12%) |