Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 208.18 | 213.00 | 212.90 | 105,984 | +3.75(+1.79%) | |
Jan 28, 2022 | 204.36 | 209.16 | 199.25 | 209.14 | 96,025 | +5.10(+2.50%) |
Jan 27, 2022 | 211.41 | 212.51 | 203.67 | 204.04 | 83,163 | -4.58(-2.19%) |
Jan 26, 2022 | 213.79 | 215.84 | 205.71 | 208.62 | 161,336 | -2.26(-1.07%) |
Jan 25, 2022 | 220.36 | 220.36 | 209.73 | 210.89 | 121,805 | -13.53(-6.03%) |
Jan 24, 2022 | 215.90 | 225.32 | 212.77 | 224.42 | 87,796 | +4.60(+2.09%) |
Jan 21, 2022 | 223.84 | 228.72 | 219.70 | 219.82 | 61,350 | -5.69(-2.52%) |
Jan 20, 2022 | 230.79 | 233.17 | 225.36 | 225.52 | 85,479 | -5.34(-2.31%) |
Jan 19, 2022 | 229.44 | 232.64 | 228.78 | 230.86 | 84,144 | +0.66(+0.28%) |
Jan 18, 2022 | 232.48 | 234.43 | 226.72 | 230.20 | 79,904 | -5.41(-2.30%) |
Jan 14, 2022 | 235.61 | 0 | -1.22(-0.52%) | |||
Jan 13, 2022 | 236.68 | 239.14 | 235.17 | 236.84 | 54,460 | +1.75(+0.75%) |
Jan 12, 2022 | 237.82 | 238.94 | 234.12 | 235.08 | 63,983 | -1.06(-0.45%) |
Jan 11, 2022 | 234.41 | 236.35 | 232.29 | 236.14 | 55,284 | +2.46(+1.05%) |
Jan 10, 2022 | 233.32 | 234.39 | 230.32 | 233.68 | 45,508 | -1.81(-0.77%) |
Jan 07, 2022 | 238.76 | 241.56 | 232.57 | 235.50 | 84,715 | -3.97(-1.66%) |
Jan 06, 2022 | 241.80 | 241.80 | 237.83 | 239.46 | 58,655 | -1.04(-0.43%) |
Jan 05, 2022 | 247.86 | 249.39 | 240.01 | 240.50 | 47,871 | -5.92(-2.40%) |
Jan 04, 2022 | 244.84 | 248.90 | 244.79 | 246.42 | 45,461 | +1.59(+0.65%) |
Jan 03, 2022 | 246.71 | 248.77 | 243.95 | 244.84 | 54,674 | -0.67(-0.27%) |
Dec 31, 2021 | 244.71 | 246.09 | 243.37 | 245.50 | 32,388 | +1.62(+0.66%) |
Dec 30, 2021 | 246.59 | 247.93 | 243.70 | 243.88 | 35,886 | -1.76(-0.72%) |
Dec 29, 2021 | 243.50 | 246.65 | 243.27 | 245.65 | 33,177 | +1.93(+0.79%) |
Dec 28, 2021 | 241.69 | 244.82 | 241.69 | 243.72 | 29,770 | +2.03(+0.84%) |
Dec 27, 2021 | 240.16 | 241.88 | 239.41 | 241.69 | 57,071 | +1.78(+0.74%) |
Dec 23, 2021 | 238.32 | 241.53 | 238.30 | 239.91 | 37,344 | +1.78(+0.75%) |
Dec 22, 2021 | 235.91 | 239.83 | 235.80 | 238.12 | 48,806 | +1.82(+0.77%) |
Dec 21, 2021 | 230.75 | 237.05 | 230.75 | 236.30 | 85,215 | +8.55(+3.75%) |
Dec 20, 2021 | 229.75 | 231.66 | 223.43 | 227.75 | 99,053 | -5.36(-2.30%) |
Dec 17, 2021 | 238.05 | 240.41 | 233.11 | 233.11 | 324,987 | -5.58(-2.34%) |
Dec 16, 2021 | 241.57 | 245.24 | 237.97 | 238.69 | 69,066 | -3.08(-1.27%) |
Dec 15, 2021 | 242.51 | 244.98 | 237.35 | 241.78 | 76,107 | +0.55(+0.23%) |
Dec 14, 2021 | 246.33 | 248.92 | 240.75 | 241.23 | 127,523 | -6.10(-2.47%) |
Dec 13, 2021 | 248.13 | 251.57 | 247.27 | 247.33 | 82,619 | -2.00(-0.80%) |
Dec 10, 2021 | 249.30 | 250.47 | 245.92 | 249.34 | 52,938 | +2.09(+0.85%) |
Dec 09, 2021 | 254.28 | 255.87 | 247.21 | 247.24 | 64,172 | -8.71(-3.40%) |
Dec 08, 2021 | 253.81 | 257.60 | 250.69 | 255.95 | 86,970 | +3.99(+1.58%) |
Dec 07, 2021 | 247.29 | 254.69 | 247.29 | 251.96 | 85,314 | +6.79(+2.77%) |
Dec 06, 2021 | 242.96 | 247.92 | 240.24 | 245.17 | 138,874 | +5.12(+2.13%) |
Dec 03, 2021 | 243.19 | 243.19 | 237.23 | 240.05 | 78,957 | -1.52(-0.63%) |
Dec 02, 2021 | 235.69 | 241.93 | 234.84 | 241.57 | 62,457 | +6.83(+2.91%) |
Dec 01, 2021 | 239.23 | 241.47 | 234.74 | 234.74 | 90,927 | +0.97(+0.41%) |
Nov 30, 2021 | 236.44 | 236.80 | 232.90 | 233.78 | 124,143 | -4.98(-2.08%) |
Nov 29, 2021 | 241.84 | 241.84 | 237.25 | 238.75 | 53,308 | +0.33(+0.14%) |
Nov 26, 2021 | 240.10 | 242.50 | 234.94 | 238.42 | 34,449 | -9.87(-3.97%) |
Nov 24, 2021 | 250.46 | 250.46 | 247.34 | 248.29 | 42,794 | -1.77(-0.71%) |
Nov 23, 2021 | 248.85 | 251.26 | 244.84 | 250.06 | 75,616 | +1.07(+0.43%) |
Nov 22, 2021 | 251.42 | 253.91 | 248.76 | 248.99 | 52,848 | -1.22(-0.49%) |
Nov 19, 2021 | 244.30 | 250.88 | 244.30 | 250.22 | 87,434 | +4.57(+1.86%) |
Nov 18, 2021 | 245.93 | 246.74 | 244.91 | 245.65 | 56,967 | +0.35(+0.14%) |
Nov 17, 2021 | 244.01 | 245.45 | 241.30 | 245.30 | 103,374 | +0.57(+0.23%) |
Nov 16, 2021 | 245.77 | 247.53 | 244.53 | 244.73 | 84,599 | -1.73(-0.70%) |
Nov 15, 2021 | 251.05 | 251.05 | 245.72 | 246.46 | 82,194 | -2.25(-0.90%) |
Nov 12, 2021 | 249.68 | 251.16 | 247.77 | 248.71 | 44,633 | -1.08(-0.43%) |
Nov 11, 2021 | 253.58 | 253.97 | 249.26 | 249.78 | 38,074 | -3.25(-1.28%) |
Nov 10, 2021 | 256.04 | 251.31 | 253.03 | 77,216 | -3.45(-1.35%) | |
Nov 09, 2021 | 253.58 | 256.93 | 253.58 | 256.49 | 96,636 | +3.54(+1.40%) |
Nov 08, 2021 | 250.34 | 254.05 | 248.88 | 252.94 | 84,927 | +5.51(+2.23%) |
Nov 05, 2021 | 243.52 | 248.37 | 241.75 | 247.44 | 85,208 | +6.00(+2.49%) |
Nov 04, 2021 | 240.12 | 242.03 | 237.96 | 241.43 | 94,424 | +2.86(+1.20%) |
Nov 03, 2021 | 237.87 | 239.43 | 235.08 | 238.58 | 57,651 | -0.01(-0.00%) |
Nov 02, 2021 | 241.81 | 242.73 | 237.82 | 238.59 | 55,937 | -3.36(-1.39%) |
Nov 01, 2021 | 234.71 | 242.17 | 232.98 | 241.94 | 112,727 | +8.24(+3.52%) |
Oct 29, 2021 | 227.33 | 234.52 | 227.33 | 233.71 | 151,915 | +6.16(+2.71%) |
Oct 28, 2021 | 221.06 | 227.69 | 221.06 | 227.54 | 150,060 | +8.11(+3.69%) |
Oct 27, 2021 | 220.47 | 225.15 | 219.31 | 219.44 | 116,147 | -1.01(-0.46%) |
Oct 26, 2021 | 228.67 | 220.24 | 220.44 | 119,761 | -7.29(-3.20%) | |
Oct 25, 2021 | 226.21 | 229.44 | 225.92 | 227.73 | 101,648 | +1.18(+0.52%) |
Oct 22, 2021 | 227.87 | 233.32 | 226.25 | 226.55 | 101,931 | -0.09(-0.04%) |
Oct 21, 2021 | 236.68 | 237.06 | 225.04 | 226.64 | 177,488 | -13.64(-5.68%) |
Oct 20, 2021 | 239.78 | 242.21 | 238.95 | 240.28 | 68,335 | +0.93(+0.39%) |
Oct 19, 2021 | 238.91 | 240.77 | 236.71 | 239.35 | 38,990 | +1.52(+0.64%) |
Oct 18, 2021 | 237.29 | 238.73 | 235.72 | 237.83 | 59,443 | +0.29(+0.12%) |
Oct 15, 2021 | 236.67 | 240.00 | 235.69 | 237.54 | 54,469 | +3.70(+1.58%) |
Oct 14, 2021 | 230.56 | 235.15 | 230.56 | 233.84 | 40,244 | +5.84(+2.56%) |
Oct 13, 2021 | 228.57 | 228.74 | 226.10 | 228.00 | 36,404 | +0.07(+0.03%) |
Oct 12, 2021 | 226.71 | 228.69 | 224.95 | 227.94 | 58,646 | +2.62(+1.16%) |
Oct 11, 2021 | 235.76 | 236.19 | 224.93 | 225.31 | 56,580 | -10.86(-4.60%) |
Oct 08, 2021 | 233.98 | 237.42 | 232.00 | 236.17 | 53,432 | +1.73(+0.74%) |
Oct 07, 2021 | 232.95 | 236.00 | 232.95 | 234.44 | 99,567 | +3.58(+1.55%) |
Oct 06, 2021 | 229.97 | 231.45 | 224.92 | 230.86 | 67,160 | -1.93(-0.83%) |
Oct 05, 2021 | 233.03 | 234.92 | 229.82 | 232.79 | 59,664 | +1.34(+0.58%) |
Oct 04, 2021 | 233.75 | 236.56 | 229.68 | 231.45 | 59,909 | -2.26(-0.97%) |
Oct 01, 2021 | 231.43 | 235.20 | 226.90 | 233.71 | 95,952 | +3.76(+1.63%) |
Sep 30, 2021 | 234.68 | 234.68 | 227.51 | 229.95 | 164,699 | -2.92(-1.26%) |
Sep 29, 2021 | 234.13 | 236.22 | 231.53 | 232.88 | 62,566 | -0.52(-0.22%) |
Sep 28, 2021 | 235.14 | 239.59 | 232.62 | 233.39 | 98,951 | -1.35(-0.57%) |
Sep 27, 2021 | 234.50 | 237.48 | 232.18 | 234.74 | 72,669 | +0.43(+0.18%) |
Sep 24, 2021 | 232.75 | 234.93 | 232.75 | 234.31 | 46,167 | +1.13(+0.49%) |
Sep 23, 2021 | 230.80 | 236.14 | 230.33 | 233.18 | 80,727 | +3.69(+1.61%) |
Sep 22, 2021 | 230.09 | 231.86 | 228.22 | 229.49 | 92,817 | +2.64(+1.16%) |
Sep 21, 2021 | 232.09 | 232.09 | 225.55 | 226.86 | 118,737 | -2.66(-1.16%) |
Sep 20, 2021 | 230.05 | 230.85 | 226.64 | 229.52 | 100,239 | -4.86(-2.07%) |
Sep 17, 2021 | 238.39 | 238.39 | 232.72 | 234.38 | 283,901 | -3.94(-1.65%) |
Sep 16, 2021 | 244.44 | 244.44 | 237.77 | 238.32 | 114,707 | -6.20(-2.53%) |
Sep 15, 2021 | 240.67 | 244.66 | 240.18 | 244.52 | 128,917 | +2.71(+1.12%) |
Sep 14, 2021 | 239.47 | 242.12 | 237.29 | 241.81 | 136,476 | +3.36(+1.41%) |
Sep 13, 2021 | 238.43 | 240.17 | 236.91 | 238.45 | 97,903 | +1.34(+0.56%) |
Sep 10, 2021 | 236.80 | 239.77 | 235.78 | 237.11 | 90,413 | +1.18(+0.50%) |
Sep 09, 2021 | 234.42 | 237.26 | 233.47 | 235.93 | 81,043 | +0.82(+0.35%) |
Sep 08, 2021 | 237.60 | 240.84 | 234.82 | 235.11 | 55,759 | -2.83(-1.19%) |
Sep 07, 2021 | 237.15 | 239.68 | 236.84 | 237.94 | 57,884 | -0.96(-0.40%) |
Sep 03, 2021 | 240.85 | 241.03 | 237.17 | 238.90 | 54,576 | -2.39(-0.99%) |
Sep 02, 2021 | 238.49 | 242.11 | 237.09 | 241.29 | 75,936 | +4.13(+1.74%) |
Sep 01, 2021 | 243.50 | 243.97 | 236.79 | 237.16 | 100,710 | -5.71(-2.35%) |
Aug 31, 2021 | 242.92 | 245.77 | 241.40 | 242.87 | 133,693 | +0.84(+0.35%) |
Aug 30, 2021 | 239.83 | 242.99 | 239.56 | 242.03 | 44,460 | +2.57(+1.07%) |
Aug 27, 2021 | 236.91 | 240.09 | 236.41 | 239.47 | 56,367 | +3.67(+1.56%) |
Aug 26, 2021 | 238.89 | 238.89 | 234.57 | 235.80 | 44,290 | -2.66(-1.11%) |
Aug 25, 2021 | 238.10 | 240.26 | 237.63 | 238.45 | 62,162 | +0.97(+0.41%) |
Aug 24, 2021 | 234.97 | 237.77 | 234.39 | 237.48 | 48,480 | +3.33(+1.42%) |
Aug 23, 2021 | 233.16 | 234.39 | 232.44 | 234.16 | 41,363 | +2.25(+0.97%) |
Aug 20, 2021 | 230.87 | 232.90 | 228.39 | 231.90 | 36,295 | +1.79(+0.78%) |
Aug 19, 2021 | 228.53 | 231.41 | 227.36 | 230.12 | 46,025 | -0.15(-0.06%) |
Aug 18, 2021 | 231.74 | 234.03 | 229.88 | 230.26 | 64,639 | -1.82(-0.79%) |
Aug 17, 2021 | 235.95 | 236.31 | 229.18 | 232.09 | 47,261 | -5.31(-2.24%) |
Aug 16, 2021 | 235.11 | 239.67 | 234.22 | 237.40 | 54,740 | +0.54(+0.23%) |
Aug 13, 2021 | 240.11 | 240.20 | 235.82 | 236.86 | 154,505 | -2.79(-1.16%) |
Aug 12, 2021 | 242.04 | 242.04 | 238.81 | 239.65 | 71,422 | -0.86(-0.36%) |
Aug 11, 2021 | 240.89 | 241.57 | 237.97 | 240.51 | 90,739 | +0.77(+0.32%) |
Aug 10, 2021 | 235.17 | 241.00 | 235.17 | 239.74 | 118,804 | +4.03(+1.71%) |
Aug 09, 2021 | 233.89 | 238.31 | 231.31 | 235.71 | 74,860 | +2.08(+0.89%) |
Aug 06, 2021 | 235.33 | 237.38 | 232.99 | 233.63 | 47,002 | +1.62(+0.70%) |
Aug 05, 2021 | 231.67 | 233.41 | 230.35 | 232.01 | 46,687 | +2.66(+1.16%) |
Aug 04, 2021 | 230.50 | 232.53 | 228.99 | 229.34 | 67,199 | -2.82(-1.21%) |
Aug 03, 2021 | 229.14 | 233.53 | 224.95 | 232.16 | 73,563 | +4.04(+1.77%) |
Aug 02, 2021 | 232.83 | 237.76 | 227.74 | 228.12 | 75,255 | -3.12(-1.35%) |
Jul 30, 2021 | 228.84 | 232.63 | 228.84 | 231.25 | 73,058 | +1.12(+0.49%) |
Jul 29, 2021 | 229.50 | 231.53 | 226.80 | 230.13 | 60,434 | +3.19(+1.41%) |
Jul 28, 2021 | 223.78 | 229.67 | 221.66 | 226.93 | 98,484 | +3.58(+1.60%) |
Jul 27, 2021 | 222.90 | 225.54 | 220.29 | 223.35 | 83,618 | -0.89(-0.40%) |
Jul 26, 2021 | 227.74 | 228.96 | 223.96 | 224.24 | 93,827 | -3.26(-1.43%) |
Jul 23, 2021 | 226.71 | 228.03 | 224.03 | 227.50 | 120,795 | +3.81(+1.70%) |
Jul 22, 2021 | 223.06 | 227.94 | 218.59 | 223.69 | 203,176 | -0.48(-0.21%) |
Jul 21, 2021 | 224.37 | 226.91 | 223.36 | 224.17 | 90,284 | +2.17(+0.98%) |
Jul 20, 2021 | 216.88 | 224.06 | 216.88 | 222.01 | 119,403 | +6.44(+2.99%) |
Jul 19, 2021 | 215.13 | 216.65 | 211.29 | 215.56 | 93,527 | -2.88(-1.32%) |
Jul 16, 2021 | 223.33 | 223.33 | 218.13 | 218.44 | 96,434 | -2.39(-1.08%) |
Jul 15, 2021 | 222.51 | 223.76 | 218.31 | 220.84 | 109,133 | -3.36(-1.50%) |
Jul 14, 2021 | 227.62 | 228.76 | 223.02 | 224.19 | 61,911 | -1.83(-0.81%) |
Jul 13, 2021 | 228.41 | 228.90 | 225.94 | 226.03 | 74,406 | -3.86(-1.68%) |
Jul 12, 2021 | 224.95 | 229.89 | 223.98 | 229.88 | 99,997 | +2.65(+1.16%) |
Jul 09, 2021 | 224.94 | 228.12 | 224.94 | 227.24 | 60,414 | +5.89(+2.66%) |
Jul 08, 2021 | 221.04 | 224.96 | 219.83 | 221.34 | 68,531 | -4.59(-2.03%) |
Jul 07, 2021 | 223.35 | 227.14 | 223.35 | 225.93 | 84,825 | +1.46(+0.65%) |
Jul 06, 2021 | 228.37 | 228.37 | 221.75 | 224.47 | 106,785 | -4.04(-1.77%) |
Jul 02, 2021 | 230.72 | 230.72 | 227.42 | 228.51 | 85,170 | -1.82(-0.79%) |
Jul 01, 2021 | 232.41 | 233.23 | 229.85 | 230.33 | 90,930 | -0.04(-0.02%) |
Jun 30, 2021 | 223.85 | 231.12 | 223.12 | 230.37 | 104,100 | +5.52(+2.46%) |
Jun 29, 2021 | 226.80 | 228.61 | 224.69 | 224.85 | 90,805 | -1.04(-0.46%) |
Jun 28, 2021 | 231.09 | 231.09 | 224.16 | 225.89 | 103,741 | -4.36(-1.89%) |
Jun 25, 2021 | 226.80 | 230.59 | 226.80 | 230.25 | 230,466 | +4.47(+1.98%) |
Jun 24, 2021 | 224.41 | 227.03 | 222.37 | 225.78 | 93,254 | +3.49(+1.57%) |
Jun 23, 2021 | 222.04 | 224.44 | 221.00 | 222.29 | 68,192 | -0.03(-0.01%) |
Jun 22, 2021 | 222.74 | 223.83 | 220.08 | 222.32 | 100,685 | -0.63(-0.28%) |
Jun 21, 2021 | 215.37 | 223.46 | 215.37 | 222.95 | 117,770 | +8.39(+3.91%) |
Jun 18, 2021 | 215.16 | 216.96 | 213.39 | 214.56 | 231,025 | -3.98(-1.82%) |
Jun 17, 2021 | 225.33 | 225.87 | 215.84 | 218.54 | 152,598 | -6.73(-2.99%) |
Jun 16, 2021 | 228.65 | 228.65 | 224.72 | 225.27 | 103,648 | -4.63(-2.02%) |
Jun 15, 2021 | 228.31 | 230.07 | 227.38 | 229.90 | 94,018 | +2.06(+0.90%) |
Jun 14, 2021 | 229.87 | 229.97 | 226.66 | 227.85 | 112,166 | -1.97(-0.86%) |
Jun 11, 2021 | 229.53 | 232.25 | 227.46 | 229.82 | 135,596 | +1.84(+0.81%) |
Jun 10, 2021 | 236.14 | 236.89 | 227.14 | 227.98 | 147,588 | -6.40(-2.73%) |
Jun 09, 2021 | 236.53 | 237.80 | 233.15 | 234.37 | 235,075 | -2.57(-1.09%) |
Jun 08, 2021 | 239.82 | 240.00 | 236.94 | 236.94 | 164,141 | -3.32(-1.38%) |
Jun 07, 2021 | 246.32 | 246.32 | 238.65 | 240.26 | 167,351 | -5.82(-2.37%) |
Jun 04, 2021 | 248.34 | 249.19 | 243.11 | 246.09 | 96,008 | -0.42(-0.17%) |
Jun 03, 2021 | 243.54 | 246.90 | 242.23 | 246.51 | 128,827 | +1.17(+0.48%) |
Jun 02, 2021 | 249.29 | 250.79 | 243.90 | 245.34 | 173,609 | -3.69(-1.48%) |
Jun 01, 2021 | 244.09 | 251.23 | 242.97 | 249.03 | 133,934 | +7.53(+3.12%) |
May 28, 2021 | 242.57 | 243.23 | 236.56 | 241.50 | 158,486 | -0.07(-0.03%) |
May 27, 2021 | 244.50 | 245.37 | 240.60 | 241.57 | 219,210 | -0.32(-0.13%) |
May 26, 2021 | 240.37 | 244.29 | 238.90 | 241.89 | 116,936 | +1.93(+0.80%) |
May 25, 2021 | 239.85 | 241.09 | 237.64 | 239.96 | 120,681 | +0.27(+0.11%) |
May 24, 2021 | 240.39 | 244.01 | 238.04 | 239.69 | 96,036 | +1.57(+0.66%) |
May 21, 2021 | 239.91 | 242.15 | 236.69 | 238.12 | 281,991 | +0.76(+0.32%) |
May 20, 2021 | 240.19 | 240.19 | 236.34 | 237.36 | 163,766 | -3.79(-1.57%) |
May 19, 2021 | 242.69 | 242.69 | 237.53 | 241.15 | 161,575 | -4.27(-1.74%) |
May 18, 2021 | 253.06 | 255.09 | 245.02 | 245.42 | 81,950 | -7.17(-2.84%) |
May 17, 2021 | 246.13 | 253.38 | 244.09 | 252.58 | 101,884 | +5.18(+2.09%) |
May 14, 2021 | 247.28 | 250.74 | 246.24 | 247.40 | 91,455 | +2.68(+1.09%) |
May 13, 2021 | 241.30 | 248.39 | 241.30 | 244.72 | 126,712 | +4.57(+1.90%) |
May 12, 2021 | 252.42 | 253.46 | 239.11 | 240.16 | 195,774 | -12.85(-5.08%) |
May 11, 2021 | 247.26 | 253.50 | 246.39 | 253.01 | 130,770 | +3.02(+1.21%) |
May 10, 2021 | 255.81 | 258.14 | 249.94 | 249.99 | 195,310 | -5.16(-2.02%) |
May 07, 2021 | 247.77 | 255.36 | 247.77 | 255.16 | 116,050 | +5.58(+2.24%) |
May 06, 2021 | 248.16 | 253.27 | 246.35 | 249.57 | 178,365 | +2.89(+1.17%) |
May 05, 2021 | 247.07 | 247.51 | 241.84 | 246.68 | 66,368 | +2.35(+0.96%) |
May 04, 2021 | 240.11 | 244.45 | 239.06 | 244.34 | 74,664 | +2.58(+1.07%) |
May 03, 2021 | 243.10 | 245.17 | 240.51 | 241.75 | 141,831 | +1.37(+0.57%) |
Apr 30, 2021 | 239.04 | 241.26 | 237.02 | 240.38 | 207,948 | -0.23(-0.10%) |
Apr 29, 2021 | 242.10 | 242.10 | 237.27 | 240.62 | 89,511 | +0.60(+0.25%) |
Apr 28, 2021 | 240.25 | 241.97 | 238.69 | 240.01 | 79,092 | +0.89(+0.37%) |
Apr 27, 2021 | 237.73 | 239.65 | 236.85 | 239.13 | 76,170 | +1.99(+0.84%) |
Apr 26, 2021 | 238.21 | 240.39 | 236.83 | 237.14 | 68,337 | +1.22(+0.52%) |
Apr 23, 2021 | 229.93 | 237.31 | 228.95 | 235.92 | 115,424 | +9.08(+4.00%) |
Apr 22, 2021 | 229.72 | 232.73 | 221.07 | 226.85 | 228,306 | -5.64(-2.43%) |
Apr 21, 2021 | 223.44 | 233.02 | 223.44 | 232.49 | 153,049 | +8.13(+3.62%) |
Apr 20, 2021 | 228.46 | 230.52 | 223.29 | 224.35 | 108,278 | -5.76(-2.51%) |
Apr 19, 2021 | 232.13 | 232.45 | 227.73 | 230.12 | 81,953 | -1.33(-0.58%) |
Apr 16, 2021 | 228.68 | 233.10 | 228.60 | 231.45 | 96,631 | +5.75(+2.55%) |
Apr 15, 2021 | 229.69 | 229.69 | 224.65 | 225.71 | 180,991 | -3.19(-1.40%) |
Apr 14, 2021 | 227.30 | 230.28 | 227.30 | 228.90 | 42,346 | +2.27(+1.00%) |
Apr 13, 2021 | 229.69 | 229.69 | 223.84 | 226.63 | 69,329 | -2.50(-1.09%) |
Apr 12, 2021 | 230.55 | 231.60 | 228.41 | 229.13 | 93,652 | -1.01(-0.44%) |
Apr 09, 2021 | 227.62 | 230.54 | 224.91 | 230.15 | 105,052 | +3.53(+1.56%) |
Apr 08, 2021 | 227.12 | 227.29 | 223.99 | 226.61 | 177,299 | -1.24(-0.54%) |
Apr 07, 2021 | 233.77 | 233.77 | 227.30 | 227.85 | 120,205 | -6.65(-2.84%) |
Apr 06, 2021 | 235.16 | 238.35 | 233.52 | 234.50 | 138,142 | -0.15(-0.06%) |
Apr 05, 2021 | 238.21 | 238.21 | 233.77 | 234.65 | 94,338 | -0.71(-0.30%) |
Apr 01, 2021 | 234.03 | 236.23 | 232.52 | 235.36 | 102,998 | +3.91(+1.69%) |
Mar 31, 2021 | 233.40 | 236.56 | 229.72 | 231.44 | 107,231 | -0.40(-0.17%) |
Mar 30, 2021 | 229.47 | 232.56 | 225.76 | 231.84 | 137,252 | +2.04(+0.89%) |
Mar 29, 2021 | 237.39 | 239.16 | 229.60 | 229.81 | 109,167 | -6.64(-2.81%) |
Mar 26, 2021 | 232.60 | 236.60 | 230.25 | 236.45 | 115,321 | +6.25(+2.72%) |
Mar 25, 2021 | 223.99 | 231.39 | 221.51 | 230.20 | 103,688 | +5.14(+2.28%) |
Mar 24, 2021 | 225.08 | 230.90 | 223.49 | 225.06 | 80,458 | +1.59(+0.71%) |
Mar 23, 2021 | 228.24 | 228.74 | 222.07 | 223.46 | 107,987 | -7.06(-3.06%) |
Mar 22, 2021 | 233.01 | 233.01 | 227.75 | 230.53 | 136,418 | -2.78(-1.19%) |
Mar 19, 2021 | 234.15 | 236.12 | 231.47 | 233.30 | 354,946 | -2.21(-0.94%) |
Mar 18, 2021 | 238.75 | 241.50 | 234.42 | 235.51 | 146,385 | -2.78(-1.17%) |
Mar 17, 2021 | 240.79 | 241.05 | 236.59 | 238.29 | 175,697 | -2.17(-0.90%) |
Mar 16, 2021 | 241.31 | 244.51 | 238.84 | 240.46 | 122,100 | -0.80(-0.33%) |
Mar 15, 2021 | 241.49 | 241.59 | 236.67 | 241.25 | 112,581 | -0.22(-0.09%) |
Mar 12, 2021 | 238.41 | 241.90 | 238.25 | 241.48 | 136,462 | +2.56(+1.07%) |
Mar 11, 2021 | 239.52 | 241.86 | 237.16 | 238.92 | 104,420 | +1.93(+0.82%) |
Mar 10, 2021 | 234.00 | 237.55 | 231.47 | 236.99 | 118,131 | +5.43(+2.35%) |
Mar 09, 2021 | 238.13 | 239.52 | 231.06 | 231.56 | 117,536 | -4.61(-1.95%) |
Mar 08, 2021 | 227.86 | 236.89 | 226.39 | 236.16 | 203,106 | +9.21(+4.06%) |
Mar 05, 2021 | 224.31 | 227.15 | 216.32 | 226.95 | 170,217 | +6.00(+2.71%) |
Mar 04, 2021 | 229.15 | 230.27 | 217.98 | 220.95 | 184,518 | -10.10(-4.37%) |
Mar 03, 2021 | 234.25 | 237.07 | 230.61 | 231.05 | 169,987 | -2.98(-1.27%) |
Mar 02, 2021 | 238.22 | 238.22 | 232.76 | 234.03 | 221,836 | -3.66(-1.54%) |
Mar 01, 2021 | 233.21 | 239.65 | 232.55 | 237.70 | 202,353 | +7.86(+3.42%) |
Feb 26, 2021 | 231.08 | 232.53 | 226.42 | 229.84 | 263,971 | -0.68(-0.30%) |
Feb 25, 2021 | 230.55 | 232.23 | 225.97 | 230.52 | 283,762 | -0.75(-0.32%) |
Feb 24, 2021 | 224.43 | 231.58 | 220.87 | 231.26 | 193,399 | +7.24(+3.23%) |
Feb 23, 2021 | 220.32 | 224.37 | 216.51 | 224.03 | 113,707 | +0.14(+0.06%) |
Feb 22, 2021 | 222.00 | 230.02 | 217.66 | 223.89 | 256,990 | -0.90(-0.40%) |
Feb 19, 2021 | 218.34 | 230.14 | 216.37 | 224.79 | 622,004 | +6.61(+3.03%) |
Feb 18, 2021 | 217.32 | 221.55 | 215.78 | 218.19 | 450,041 | -0.77(-0.35%) |
Feb 17, 2021 | 218.84 | 219.81 | 216.12 | 218.95 | 217,904 | -1.45(-0.66%) |
Feb 16, 2021 | 219.08 | 223.05 | 218.43 | 220.40 | 147,418 | +1.77(+0.81%) |
Feb 12, 2021 | 216.43 | 219.09 | 215.39 | 218.63 | 109,293 | +1.73(+0.80%) |
Feb 11, 2021 | 216.37 | 217.86 | 214.80 | 216.90 | 197,339 | +2.06(+0.96%) |
Feb 10, 2021 | 213.78 | 215.67 | 210.70 | 214.84 | 161,136 | +1.95(+0.92%) |
Feb 09, 2021 | 214.95 | 214.95 | 211.76 | 212.89 | 168,573 | -0.91(-0.43%) |
Feb 08, 2021 | 208.61 | 214.18 | 207.91 | 213.80 | 148,771 | +7.39(+3.58%) |
Feb 05, 2021 | 204.30 | 206.69 | 201.38 | 206.41 | 137,697 | +3.74(+1.85%) |
Feb 04, 2021 | 203.12 | 203.12 | 200.18 | 202.67 | 115,802 | +1.86(+0.92%) |
Feb 03, 2021 | 198.84 | 202.85 | 198.20 | 200.81 | 171,218 | +1.52(+0.76%) |
Feb 02, 2021 | 192.07 | 199.31 | 190.37 | 199.29 | 178,651 | +9.73(+5.13%) |