Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 312.05 | 329.12 | 286.89 | 319.17 | 5,822,092 | +28.28(+9.72%) |
Jan 27, 2022 | 300.02 | 310.14 | 290.38 | 290.89 | 3,018,457 | -2.17(-0.74%) |
Jan 26, 2022 | 294.74 | 308.81 | 287.08 | 293.06 | 3,609,580 | +6.37(+2.22%) |
Jan 25, 2022 | 294.58 | 294.67 | 275.15 | 286.69 | 3,819,617 | -13.58(-4.52%) |
Jan 24, 2022 | 277.48 | 303.00 | 273.42 | 300.27 | 3,459,972 | +17.27(+6.10%) |
Jan 21, 2022 | 289.35 | 295.67 | 282.64 | 283.00 | 2,098,670 | -8.32(-2.86%) |
Jan 20, 2022 | 300.47 | 309.78 | 289.69 | 291.32 | 1,801,175 | -2.14(-0.73%) |
Jan 19, 2022 | 298.01 | 305.44 | 292.56 | 293.46 | 1,790,060 | -0.17(-0.06%) |
Jan 18, 2022 | 284.64 | 305.98 | 281.18 | 293.63 | 2,254,037 | -3.76(-1.26%) |
Jan 14, 2022 | 297.39 | 0 | -1.26(-0.42%) | |||
Jan 13, 2022 | 319.85 | 321.71 | 297.62 | 298.65 | 2,425,886 | -21.94(-6.84%) |
Jan 12, 2022 | 318.48 | 324.13 | 315.01 | 320.59 | 2,784,558 | +5.64(+1.79%) |
Jan 11, 2022 | 309.99 | 316.56 | 303.69 | 314.95 | 1,796,184 | +1.97(+0.63%) |
Jan 10, 2022 | 295.50 | 314.44 | 284.57 | 312.98 | 3,044,495 | +9.27(+3.05%) |
Jan 07, 2022 | 310.36 | 317.11 | 294.25 | 303.71 | 2,220,743 | -10.04(-3.20%) |
Jan 06, 2022 | 309.11 | 320.97 | 299.19 | 313.75 | 2,293,736 | +2.11(+0.68%) |
Jan 05, 2022 | 327.25 | 331.69 | 309.59 | 311.64 | 3,528,206 | -23.35(-6.97%) |
Jan 04, 2022 | 347.28 | 347.28 | 316.57 | 334.99 | 4,131,132 | -15.43(-4.40%) |
Jan 03, 2022 | 380.43 | 380.63 | 349.56 | 350.42 | 1,681,713 | -30.87(-8.10%) |
Dec 31, 2021 | 383.81 | 388.87 | 380.75 | 381.29 | 556,542 | -4.07(-1.06%) |
Dec 30, 2021 | 383.58 | 392.85 | 381.93 | 385.36 | 834,604 | +2.58(+0.67%) |
Dec 29, 2021 | 388.61 | 389.27 | 376.44 | 382.78 | 627,572 | -5.83(-1.50%) |
Dec 28, 2021 | 395.37 | 399.10 | 386.12 | 388.61 | 648,944 | -5.82(-1.48%) |
Dec 27, 2021 | 390.59 | 397.78 | 389.45 | 394.43 | 758,165 | +6.51(+1.68%) |
Dec 23, 2021 | 386.22 | 389.49 | 380.51 | 387.92 | 1,087,112 | -0.13(-0.03%) |
Dec 22, 2021 | 382.32 | 395.00 | 379.27 | 388.05 | 2,237,550 | +7.42(+1.95%) |
Dec 21, 2021 | 380.63 | 383.41 | 345.95 | 380.63 | 2,813,029 | +37.30(+10.86%) |
Dec 20, 2021 | 336.76 | 348.97 | 333.03 | 343.33 | 1,378,442 | -7.63(-2.17%) |
Dec 17, 2021 | 342.63 | 352.62 | 333.34 | 350.96 | 3,164,813 | +5.52(+1.60%) |
Dec 16, 2021 | 364.43 | 366.77 | 344.22 | 345.44 | 1,491,258 | -18.99(-5.21%) |
Dec 15, 2021 | 352.28 | 368.26 | 347.55 | 364.43 | 1,242,481 | +12.69(+3.61%) |
Dec 14, 2021 | 361.71 | 363.15 | 344.64 | 351.74 | 1,857,868 | -18.19(-4.92%) |
Dec 13, 2021 | 372.20 | 381.64 | 368.05 | 369.93 | 1,010,070 | -2.69(-0.72%) |
Dec 10, 2021 | 379.59 | 388.99 | 368.40 | 372.62 | 694,826 | -2.82(-0.75%) |
Dec 09, 2021 | 387.41 | 390.92 | 369.42 | 375.44 | 1,427,665 | -11.97(-3.09%) |
Dec 08, 2021 | 384.57 | 388.12 | 378.32 | 387.41 | 906,730 | +4.42(+1.15%) |
Dec 07, 2021 | 366.53 | 383.69 | 366.32 | 382.99 | 2,189,397 | +29.87(+8.46%) |
Dec 06, 2021 | 343.50 | 357.54 | 332.01 | 353.12 | 1,620,484 | +5.20(+1.50%) |
Dec 03, 2021 | 368.95 | 368.95 | 339.97 | 347.92 | 2,197,044 | -20.78(-5.64%) |
Dec 02, 2021 | 357.10 | 365.74 | 356.21 | 368.69 | 1,541,554 | +11.49(+3.22%) |
Dec 01, 2021 | 383.71 | 386.93 | 356.78 | 357.21 | 2,156,971 | -19.11(-5.08%) |
Nov 30, 2021 | 398.29 | 404.68 | 373.20 | 376.32 | 1,709,196 | -21.37(-5.37%) |
Nov 29, 2021 | 395.60 | 404.09 | 395.60 | 397.69 | 767,721 | +6.15(+1.57%) |
Nov 26, 2021 | 388.56 | 398.97 | 388.56 | 391.54 | 449,445 | -1.53(-0.39%) |
Nov 24, 2021 | 386.96 | 393.45 | 381.73 | 393.07 | 717,728 | +3.56(+0.91%) |
Nov 23, 2021 | 397.56 | 400.00 | 376.07 | 389.51 | 1,756,011 | -13.49(-3.35%) |
Nov 22, 2021 | 426.85 | 428.24 | 401.91 | 403.00 | 1,608,328 | -26.86(-6.25%) |
Nov 19, 2021 | 441.00 | 443.25 | 429.80 | 429.86 | 941,685 | -10.83(-2.46%) |
Nov 18, 2021 | 441.00 | 448.00 | 439.78 | 440.69 | 742,377 | +0.45(+0.10%) |
Nov 17, 2021 | 445.00 | 445.50 | 438.16 | 440.24 | 527,603 | -3.72(-0.84%) |
Nov 16, 2021 | 431.75 | 445.61 | 430.04 | 443.96 | 836,501 | +9.97(+2.30%) |
Nov 15, 2021 | 445.91 | 446.26 | 431.57 | 433.99 | 611,593 | -11.13(-2.50%) |
Nov 12, 2021 | 444.66 | 451.50 | 441.02 | 445.12 | 670,899 | +3.53(+0.80%) |
Nov 11, 2021 | 438.71 | 443.57 | 436.37 | 441.59 | 549,377 | +8.02(+1.85%) |
Nov 10, 2021 | 444.00 | 433.57 | 760,629 | -10.93(-2.46%) | ||
Nov 09, 2021 | 448.67 | 453.00 | 440.11 | 444.50 | 776,258 | +1.74(+0.39%) |
Nov 08, 2021 | 441.01 | 444.27 | 437.39 | 442.76 | 694,845 | +2.54(+0.58%) |
Nov 05, 2021 | 447.38 | 449.55 | 436.75 | 440.22 | 689,543 | -8.90(-1.98%) |
Nov 04, 2021 | 444.11 | 454.95 | 441.91 | 449.12 | 855,144 | +3.69(+0.83%) |
Nov 03, 2021 | 450.83 | 453.28 | 436.28 | 445.43 | 790,921 | -4.86(-1.08%) |
Nov 02, 2021 | 450.21 | 453.90 | 444.13 | 450.29 | 850,329 | +0.15(+0.03%) |
Nov 01, 2021 | 455.20 | 460.38 | 445.59 | 450.14 | 1,226,504 | -7.99(-1.74%) |
Oct 29, 2021 | 452.50 | 483.13 | 441.17 | 458.13 | 2,862,737 | +40.80(+9.78%) |
Oct 28, 2021 | 410.77 | 418.41 | 410.02 | 417.33 | 1,502,791 | +4.45(+1.08%) |
Oct 27, 2021 | 424.53 | 428.09 | 412.25 | 412.88 | 808,287 | -11.64(-2.74%) |
Oct 26, 2021 | 424.00 | 424.52 | 789,432 | -4.49(-1.05%) | ||
Oct 25, 2021 | 426.14 | 431.44 | 424.60 | 429.01 | 1,111,786 | +5.81(+1.37%) |
Oct 22, 2021 | 418.67 | 425.30 | 414.56 | 423.20 | 851,372 | +6.08(+1.46%) |
Oct 21, 2021 | 410.12 | 421.49 | 408.70 | 417.12 | 1,258,180 | +7.43(+1.81%) |
Oct 20, 2021 | 414.90 | 415.70 | 405.43 | 409.69 | 710,184 | -0.77(-0.19%) |
Oct 19, 2021 | 415.00 | 415.60 | 405.33 | 410.46 | 678,242 | -4.31(-1.04%) |
Oct 18, 2021 | 407.73 | 414.80 | 404.14 | 414.77 | 613,972 | +5.03(+1.23%) |
Oct 15, 2021 | 406.73 | 409.79 | 400.89 | 409.74 | 587,138 | +3.01(+0.74%) |
Oct 14, 2021 | 412.61 | 415.88 | 406.17 | 406.73 | 583,933 | -0.31(-0.08%) |
Oct 13, 2021 | 401.32 | 407.91 | 399.33 | 407.04 | 697,788 | +9.57(+2.41%) |
Oct 12, 2021 | 393.27 | 402.44 | 391.45 | 397.47 | 567,040 | +7.97(+2.05%) |
Oct 11, 2021 | 387.15 | 396.47 | 385.35 | 389.50 | 493,581 | -1.24(-0.32%) |
Oct 08, 2021 | 400.17 | 402.00 | 387.16 | 390.74 | 785,914 | -2.24(-0.57%) |
Oct 07, 2021 | 397.60 | 402.06 | 392.29 | 392.98 | 880,059 | -2.21(-0.56%) |
Oct 06, 2021 | 385.79 | 398.50 | 385.36 | 395.19 | 1,050,691 | +5.25(+1.35%) |
Oct 05, 2021 | 385.70 | 392.57 | 384.78 | 389.94 | 1,002,239 | +7.23(+1.89%) |
Oct 04, 2021 | 390.76 | 390.76 | 376.00 | 382.71 | 1,277,614 | -9.51(-2.42%) |
Oct 01, 2021 | 393.00 | 395.68 | 383.90 | 392.22 | 1,324,741 | +0.80(+0.20%) |
Sep 30, 2021 | 391.94 | 398.25 | 390.14 | 391.42 | 843,684 | +3.82(+0.99%) |
Sep 29, 2021 | 385.00 | 391.72 | 378.02 | 387.60 | 883,345 | +6.02(+1.58%) |
Sep 28, 2021 | 383.71 | 391.11 | 375.50 | 381.58 | 1,698,453 | -10.31(-2.63%) |
Sep 27, 2021 | 405.50 | 409.77 | 388.18 | 391.89 | 1,443,900 | -22.05(-5.33%) |
Sep 24, 2021 | 411.33 | 414.72 | 401.45 | 413.94 | 798,193 | +4.34(+1.06%) |
Sep 23, 2021 | 407.94 | 412.00 | 401.25 | 409.60 | 1,244,610 | +3.20(+0.79%) |
Sep 22, 2021 | 405.96 | 409.68 | 401.79 | 406.40 | 1,236,751 | +0.42(+0.10%) |
Sep 21, 2021 | 408.46 | 420.23 | 404.69 | 405.98 | 1,629,358 | +5.39(+1.35%) |
Sep 20, 2021 | 395.22 | 402.10 | 392.14 | 400.59 | 1,273,291 | -4.01(-0.99%) |
Sep 17, 2021 | 404.00 | 409.60 | 397.39 | 404.60 | 2,222,845 | +0.69(+0.17%) |
Sep 16, 2021 | 394.40 | 404.54 | 392.47 | 403.91 | 780,488 | +9.38(+2.38%) |
Sep 15, 2021 | 387.47 | 394.99 | 386.82 | 394.53 | 951,738 | +5.14(+1.32%) |
Sep 14, 2021 | 380.24 | 393.19 | 379.26 | 389.39 | 1,119,244 | +12.68(+3.37%) |
Sep 13, 2021 | 379.77 | 379.77 | 371.84 | 376.71 | 853,795 | -3.26(-0.86%) |
Sep 10, 2021 | 379.40 | 385.82 | 378.98 | 379.97 | 894,706 | +1.13(+0.30%) |
Sep 09, 2021 | 380.17 | 383.63 | 377.31 | 378.84 | 865,777 | -2.91(-0.76%) |
Sep 08, 2021 | 380.41 | 385.94 | 379.00 | 381.75 | 801,001 | +0.06(+0.02%) |
Sep 07, 2021 | 383.39 | 384.98 | 379.24 | 381.69 | 910,936 | -2.90(-0.75%) |
Sep 03, 2021 | 376.04 | 387.48 | 375.13 | 384.59 | 1,197,553 | +8.59(+2.28%) |
Sep 02, 2021 | 371.88 | 376.36 | 370.48 | 376.00 | 624,023 | +4.30(+1.16%) |
Sep 01, 2021 | 369.05 | 373.44 | 368.00 | 371.70 | 694,451 | +4.64(+1.26%) |
Aug 31, 2021 | 364.33 | 368.12 | 362.59 | 367.06 | 853,558 | +1.03(+0.28%) |
Aug 30, 2021 | 360.00 | 368.33 | 358.34 | 366.03 | 801,132 | +7.69(+2.15%) |
Aug 27, 2021 | 350.99 | 359.31 | 350.99 | 358.34 | 651,513 | +8.35(+2.39%) |
Aug 26, 2021 | 352.18 | 357.50 | 349.82 | 349.99 | 833,798 | -3.42(-0.97%) |
Aug 25, 2021 | 349.74 | 356.09 | 349.52 | 353.41 | 678,357 | -0.48(-0.14%) |
Aug 24, 2021 | 351.78 | 356.61 | 351.78 | 353.89 | 875,333 | +1.40(+0.40%) |
Aug 23, 2021 | 342.23 | 353.62 | 342.12 | 352.49 | 904,214 | +6.49(+1.88%) |
Aug 20, 2021 | 334.47 | 346.64 | 334.47 | 346.00 | 914,167 | +11.60(+3.47%) |
Aug 19, 2021 | 335.13 | 338.57 | 332.19 | 334.40 | 961,382 | -3.33(-0.99%) |
Aug 18, 2021 | 335.92 | 343.57 | 335.16 | 337.73 | 685,312 | +1.00(+0.30%) |
Aug 17, 2021 | 332.58 | 338.98 | 328.80 | 336.73 | 637,597 | +2.71(+0.81%) |
Aug 16, 2021 | 336.83 | 339.05 | 324.72 | 334.02 | 562,689 | -3.92(-1.16%) |
Aug 13, 2021 | 338.01 | 340.24 | 335.75 | 337.94 | 471,602 | -0.10(-0.03%) |
Aug 12, 2021 | 329.95 | 340.77 | 329.71 | 338.04 | 579,860 | +5.48(+1.65%) |
Aug 11, 2021 | 329.98 | 333.36 | 326.00 | 332.56 | 946,366 | +5.04(+1.54%) |
Aug 10, 2021 | 337.61 | 340.50 | 325.75 | 327.52 | 1,358,408 | -8.32(-2.48%) |
Aug 09, 2021 | 336.28 | 337.74 | 331.39 | 335.84 | 1,247,787 | +1.33(+0.40%) |
Aug 06, 2021 | 338.05 | 339.80 | 331.30 | 334.51 | 893,196 | -7.92(-2.31%) |
Aug 05, 2021 | 340.21 | 343.15 | 335.38 | 342.43 | 1,273,383 | +1.99(+0.58%) |
Aug 04, 2021 | 328.86 | 341.42 | 328.56 | 340.44 | 1,326,230 | +11.02(+3.35%) |
Aug 03, 2021 | 325.62 | 336.65 | 324.33 | 329.42 | 1,081,122 | +6.84(+2.12%) |
Aug 02, 2021 | 324.20 | 326.97 | 313.40 | 322.58 | 1,947,766 | -2.54(-0.78%) |
Jul 30, 2021 | 310.00 | 349.50 | 310.00 | 325.12 | 6,133,593 | +58.33(+21.86%) |
Jul 29, 2021 | 267.50 | 271.62 | 264.88 | 266.79 | 1,144,512 | -2.29(-0.85%) |
Jul 28, 2021 | 265.13 | 269.98 | 264.02 | 269.08 | 546,303 | +4.11(+1.55%) |
Jul 27, 2021 | 267.61 | 269.36 | 259.99 | 264.97 | 888,645 | -2.57(-0.96%) |
Jul 26, 2021 | 270.87 | 270.87 | 265.24 | 267.54 | 813,743 | -3.75(-1.38%) |
Jul 23, 2021 | 269.58 | 273.00 | 266.85 | 271.29 | 751,249 | +2.16(+0.80%) |
Jul 22, 2021 | 262.00 | 269.34 | 261.68 | 269.13 | 884,651 | +0.28(+0.10%) |
Jul 21, 2021 | 266.99 | 269.12 | 263.85 | 268.85 | 764,433 | +1.23(+0.46%) |
Jul 20, 2021 | 264.50 | 269.98 | 260.00 | 267.62 | 955,427 | +4.75(+1.81%) |
Jul 19, 2021 | 259.83 | 263.58 | 257.63 | 262.87 | 610,757 | +2.23(+0.86%) |
Jul 16, 2021 | 260.35 | 263.84 | 259.66 | 260.64 | 458,718 | +1.28(+0.49%) |
Jul 15, 2021 | 260.39 | 265.41 | 256.51 | 259.36 | 786,971 | +0.14(+0.05%) |
Jul 14, 2021 | 263.89 | 267.64 | 257.33 | 259.22 | 1,178,571 | -1.92(-0.74%) |
Jul 13, 2021 | 260.81 | 265.65 | 258.67 | 261.14 | 1,441,625 | -0.22(-0.08%) |
Jul 12, 2021 | 271.07 | 275.67 | 260.71 | 261.36 | 1,662,967 | -7.28(-2.71%) |
Jul 09, 2021 | 265.21 | 269.14 | 260.23 | 268.64 | 882,449 | +1.98(+0.74%) |
Jul 08, 2021 | 264.02 | 268.58 | 262.71 | 266.66 | 666,919 | -2.40(-0.89%) |
Jul 07, 2021 | 270.50 | 273.34 | 267.35 | 269.06 | 788,916 | +0.63(+0.23%) |
Jul 06, 2021 | 262.99 | 271.98 | 262.99 | 268.43 | 850,617 | +5.71(+2.17%) |
Jul 02, 2021 | 259.71 | 263.81 | 259.14 | 262.72 | 665,333 | +4.29(+1.66%) |
Jul 01, 2021 | 256.23 | 259.85 | 255.35 | 258.43 | 638,421 | +1.57(+0.61%) |
Jun 30, 2021 | 262.89 | 262.89 | 255.30 | 256.86 | 1,022,958 | -7.29(-2.76%) |
Jun 29, 2021 | 264.54 | 266.31 | 260.58 | 264.15 | 1,672,744 | +0.92(+0.35%) |
Jun 28, 2021 | 265.22 | 267.58 | 262.54 | 263.23 | 1,523,688 | -1.46(-0.55%) |
Jun 25, 2021 | 268.41 | 268.77 | 262.08 | 264.69 | 1,034,817 | -2.27(-0.85%) |
Jun 24, 2021 | 269.64 | 272.13 | 266.62 | 266.96 | 848,494 | -0.53(-0.20%) |
Jun 23, 2021 | 267.03 | 269.99 | 265.08 | 267.49 | 1,060,700 | -0.47(-0.18%) |
Jun 22, 2021 | 267.44 | 270.01 | 264.50 | 267.96 | 1,234,173 | +0.80(+0.30%) |
Jun 21, 2021 | 264.51 | 268.52 | 258.39 | 267.16 | 1,229,666 | +0.60(+0.23%) |
Jun 18, 2021 | 262.15 | 267.56 | 261.54 | 266.56 | 2,097,424 | +4.05(+1.54%) |
Jun 17, 2021 | 247.34 | 263.00 | 246.32 | 262.51 | 1,783,006 | +14.05(+5.65%) |
Jun 16, 2021 | 245.70 | 251.99 | 243.23 | 248.46 | 1,257,292 | +2.66(+1.08%) |
Jun 15, 2021 | 250.00 | 251.50 | 244.29 | 245.80 | 604,543 | -5.09(-2.03%) |
Jun 14, 2021 | 245.00 | 250.99 | 243.11 | 250.89 | 1,765,742 | +6.80(+2.79%) |
Jun 11, 2021 | 238.81 | 244.66 | 236.41 | 244.09 | 1,452,774 | +5.53(+2.32%) |
Jun 10, 2021 | 229.20 | 239.04 | 229.10 | 238.56 | 1,137,945 | +6.25(+2.69%) |
Jun 09, 2021 | 230.79 | 234.92 | 230.74 | 232.31 | 950,767 | +3.38(+1.48%) |
Jun 08, 2021 | 230.00 | 234.74 | 226.49 | 228.93 | 967,974 | +0.80(+0.35%) |
Jun 07, 2021 | 224.56 | 228.44 | 221.46 | 228.13 | 776,194 | +2.25(+1.00%) |
Jun 04, 2021 | 225.29 | 227.76 | 224.07 | 225.88 | 764,795 | +4.51(+2.04%) |
Jun 03, 2021 | 228.33 | 230.67 | 221.09 | 221.37 | 1,196,377 | -10.08(-4.36%) |
Jun 02, 2021 | 231.06 | 234.59 | 230.36 | 231.45 | 780,703 | -0.53(-0.23%) |
Jun 01, 2021 | 233.49 | 234.65 | 225.12 | 231.98 | 963,320 | -1.30(-0.56%) |
May 28, 2021 | 233.67 | 239.26 | 233.21 | 233.28 | 1,010,558 | +1.39(+0.60%) |
May 27, 2021 | 226.69 | 233.00 | 223.45 | 231.89 | 1,112,048 | +1.40(+0.61%) |
May 26, 2021 | 225.97 | 231.93 | 225.93 | 230.49 | 1,134,109 | +4.77(+2.11%) |
May 25, 2021 | 221.02 | 228.74 | 221.02 | 225.72 | 1,915,107 | +3.12(+1.40%) |
May 24, 2021 | 224.21 | 227.50 | 221.70 | 222.60 | 2,434,577 | -1.05(-0.47%) |
May 21, 2021 | 225.00 | 226.90 | 221.49 | 223.65 | 1,947,407 | -1.01(-0.45%) |
May 20, 2021 | 218.99 | 227.15 | 218.14 | 224.66 | 2,407,930 | +8.48(+3.92%) |
May 19, 2021 | 211.91 | 216.58 | 209.28 | 216.18 | 1,777,465 | -0.84(-0.39%) |
May 18, 2021 | 214.18 | 220.41 | 213.50 | 217.02 | 1,999,582 | +4.72(+2.22%) |
May 17, 2021 | 213.90 | 214.85 | 208.21 | 212.30 | 2,015,356 | -2.69(-1.25%) |
May 14, 2021 | 217.59 | 218.84 | 212.57 | 214.99 | 2,874,077 | +2.54(+1.20%) |
May 13, 2021 | 227.30 | 229.50 | 212.00 | 212.45 | 2,048,134 | -11.42(-5.10%) |
May 12, 2021 | 216.36 | 225.17 | 215.79 | 223.87 | 1,907,385 | -0.57(-0.25%) |
May 11, 2021 | 208.75 | 226.69 | 207.83 | 224.44 | 2,302,556 | +8.61(+3.99%) |
May 10, 2021 | 216.57 | 216.57 | 213.40 | 215.83 | 1,281,607 | -3.80(-1.73%) |
May 07, 2021 | 224.00 | 227.00 | 219.01 | 219.63 | 836,530 | +0.86(+0.39%) |
May 06, 2021 | 221.63 | 221.93 | 214.61 | 218.77 | 1,128,018 | -4.73(-2.12%) |
May 05, 2021 | 226.73 | 231.24 | 222.31 | 223.50 | 787,979 | -1.52(-0.68%) |
May 04, 2021 | 226.05 | 226.80 | 218.58 | 225.02 | 2,297,260 | -4.97(-2.16%) |
May 03, 2021 | 237.79 | 238.31 | 227.70 | 229.99 | 1,759,155 | -7.57(-3.19%) |
Apr 30, 2021 | 231.05 | 241.00 | 230.00 | 237.56 | 3,070,600 | +9.44(+4.14%) |
Apr 29, 2021 | 235.04 | 236.00 | 224.48 | 228.12 | 1,413,086 | -7.84(-3.32%) |
Apr 28, 2021 | 235.00 | 237.77 | 232.83 | 235.96 | 597,526 | -0.16(-0.07%) |
Apr 27, 2021 | 237.03 | 237.90 | 232.11 | 236.12 | 706,976 | -0.38(-0.16%) |
Apr 26, 2021 | 230.68 | 236.74 | 227.66 | 236.50 | 763,127 | +5.68(+2.46%) |
Apr 23, 2021 | 229.41 | 232.31 | 228.45 | 230.82 | 566,900 | +2.37(+1.04%) |
Apr 22, 2021 | 226.02 | 232.48 | 225.05 | 228.45 | 881,466 | +1.87(+0.83%) |
Apr 21, 2021 | 225.72 | 227.61 | 222.00 | 226.58 | 927,531 | +0.24(+0.11%) |
Apr 20, 2021 | 227.55 | 230.72 | 224.53 | 226.34 | 853,240 | -1.87(-0.82%) |
Apr 19, 2021 | 232.91 | 236.00 | 227.82 | 228.21 | 937,034 | -6.55(-2.79%) |
Apr 16, 2021 | 239.25 | 239.25 | 233.08 | 234.76 | 901,000 | -4.37(-1.83%) |
Apr 15, 2021 | 233.69 | 240.85 | 233.10 | 239.13 | 1,149,715 | +7.65(+3.30%) |
Apr 14, 2021 | 243.75 | 244.93 | 231.09 | 231.48 | 2,078,820 | -10.71(-4.42%) |
Apr 13, 2021 | 234.90 | 243.40 | 234.05 | 242.19 | 2,084,647 | +11.53(+5.00%) |
Apr 12, 2021 | 225.11 | 234.91 | 224.63 | 230.66 | 1,478,362 | +5.26(+2.33%) |
Apr 09, 2021 | 223.85 | 225.87 | 218.70 | 225.40 | 1,572,700 | +1.29(+0.58%) |
Apr 08, 2021 | 221.77 | 224.79 | 219.01 | 224.11 | 2,409,568 | +6.48(+2.98%) |
Apr 07, 2021 | 222.33 | 223.15 | 217.27 | 217.63 | 873,878 | -5.50(-2.46%) |
Apr 06, 2021 | 221.18 | 227.18 | 218.80 | 223.13 | 963,307 | +1.90(+0.86%) |
Apr 05, 2021 | 224.33 | 225.00 | 218.50 | 221.23 | 1,122,684 | -1.83(-0.82%) |
Apr 01, 2021 | 216.01 | 228.00 | 212.25 | 223.06 | 3,244,200 | +12.30(+5.84%) |
Mar 31, 2021 | 208.57 | 216.52 | 207.66 | 210.76 | 1,697,047 | +6.33(+3.10%) |
Mar 30, 2021 | 199.32 | 205.79 | 198.90 | 204.43 | 884,077 | -0.16(-0.08%) |
Mar 29, 2021 | 210.75 | 211.01 | 198.80 | 204.59 | 1,893,279 | -8.35(-3.92%) |
Mar 26, 2021 | 207.44 | 212.96 | 204.03 | 212.94 | 1,273,200 | +6.10(+2.95%) |
Mar 25, 2021 | 206.13 | 207.35 | 200.42 | 206.84 | 2,765,720 | -3.60(-1.71%) |
Mar 24, 2021 | 222.72 | 223.06 | 209.01 | 210.44 | 1,306,199 | -12.48(-5.60%) |
Mar 23, 2021 | 224.24 | 225.69 | 221.19 | 222.92 | 925,559 | +1.18(+0.53%) |
Mar 22, 2021 | 220.62 | 225.30 | 220.19 | 221.74 | 1,246,339 | +2.65(+1.21%) |
Mar 19, 2021 | 221.21 | 222.25 | 215.22 | 219.09 | 2,251,700 | -0.19(-0.09%) |
Mar 18, 2021 | 229.00 | 229.00 | 219.15 | 219.28 | 1,492,440 | -14.72(-6.29%) |
Mar 17, 2021 | 233.73 | 236.51 | 226.10 | 234.00 | 799,419 | -1.89(-0.80%) |
Mar 16, 2021 | 237.35 | 241.04 | 233.18 | 235.89 | 1,076,828 | -0.73(-0.31%) |
Mar 15, 2021 | 228.15 | 237.11 | 225.95 | 236.62 | 1,088,354 | +7.36(+3.21%) |
Mar 12, 2021 | 231.74 | 231.74 | 222.50 | 229.26 | 1,330,800 | -6.54(-2.77%) |
Mar 11, 2021 | 233.20 | 237.34 | 230.24 | 235.80 | 1,336,157 | +10.11(+4.48%) |
Mar 10, 2021 | 238.00 | 238.25 | 225.29 | 225.69 | 1,464,359 | -7.36(-3.16%) |
Mar 09, 2021 | 233.08 | 238.27 | 231.51 | 233.05 | 1,531,120 | +9.63(+4.31%) |
Mar 08, 2021 | 226.00 | 235.50 | 222.48 | 223.42 | 1,469,415 | -4.79(-2.10%) |
Mar 05, 2021 | 226.97 | 231.43 | 218.63 | 228.21 | 2,186,800 | +2.77(+1.23%) |
Mar 04, 2021 | 226.59 | 234.98 | 221.01 | 225.44 | 2,200,883 | -2.24(-0.98%) |
Mar 03, 2021 | 244.27 | 245.43 | 224.95 | 227.68 | 2,132,505 | -16.72(-6.84%) |
Mar 02, 2021 | 253.16 | 254.18 | 243.91 | 244.40 | 1,739,034 | -7.10(-2.82%) |
Mar 01, 2021 | 242.48 | 252.18 | 242.40 | 251.50 | 1,427,302 | +13.80(+5.81%) |
Feb 26, 2021 | 233.73 | 239.70 | 230.70 | 237.70 | 1,306,700 | +5.30(+2.28%) |
Feb 25, 2021 | 234.40 | 241.99 | 230.16 | 232.40 | 1,186,668 | -7.53(-3.14%) |
Feb 24, 2021 | 240.00 | 240.69 | 233.00 | 239.93 | 1,083,051 | -1.53(-0.63%) |
Feb 23, 2021 | 231.09 | 242.36 | 224.09 | 241.46 | 2,617,703 | +0.45(+0.19%) |
Feb 22, 2021 | 251.33 | 254.49 | 241.01 | 241.01 | 1,426,356 | -17.40(-6.73%) |
Feb 19, 2021 | 256.44 | 262.40 | 254.01 | 258.41 | 1,978,100 | +1.68(+0.65%) |
Feb 18, 2021 | 245.72 | 258.77 | 244.42 | 256.73 | 1,309,433 | +6.20(+2.47%) |
Feb 17, 2021 | 248.88 | 251.27 | 243.45 | 250.53 | 1,125,506 | +1.58(+0.63%) |
Feb 16, 2021 | 252.12 | 255.14 | 245.04 | 248.95 | 911,899 | -4.02(-1.59%) |
Feb 12, 2021 | 252.60 | 255.34 | 247.31 | 252.97 | 695,500 | +0.17(+0.07%) |
Feb 11, 2021 | 256.57 | 257.01 | 250.40 | 252.80 | 608,368 | +0.34(+0.13%) |
Feb 10, 2021 | 249.33 | 256.05 | 246.02 | 252.46 | 1,427,219 | +4.41(+1.78%) |
Feb 09, 2021 | 244.54 | 248.23 | 243.69 | 248.05 | 1,113,854 | +3.67(+1.50%) |
Feb 08, 2021 | 245.00 | 251.28 | 242.00 | 244.38 | 974,398 | +0.58(+0.24%) |
Feb 05, 2021 | 240.04 | 244.35 | 240.02 | 243.80 | 966,900 | +2.80(+1.16%) |
Feb 04, 2021 | 245.00 | 247.00 | 240.29 | 241.00 | 803,625 | -2.99(-1.23%) |
Feb 03, 2021 | 248.00 | 248.25 | 240.03 | 243.99 | 1,113,657 | -4.80(-1.93%) |
Feb 02, 2021 | 238.49 | 249.50 | 237.82 | 248.79 | 1,440,593 | +13.92(+5.93%) |