Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 320.07 | 323.96 | 318.06 | 318.08 | 215,311 | -2.60(-0.81%) |
Dec 30, 2021 | 327.99 | 328.11 | 320.40 | 320.68 | 147,783 | -4.20(-1.29%) |
Dec 29, 2021 | 323.79 | 326.81 | 321.66 | 324.88 | 206,527 | +1.99(+0.62%) |
Dec 28, 2021 | 323.19 | 325.19 | 320.62 | 322.89 | 90,040 | +0.56(+0.17%) |
Dec 27, 2021 | 318.10 | 322.53 | 316.00 | 322.33 | 180,108 | +5.60(+1.77%) |
Dec 23, 2021 | 318.28 | 318.28 | 313.35 | 316.73 | 130,450 | +0.35(+0.11%) |
Dec 22, 2021 | 306.90 | 316.69 | 305.99 | 316.38 | 164,885 | +7.83(+2.54%) |
Dec 21, 2021 | 301.58 | 310.52 | 298.96 | 308.55 | 219,506 | +9.50(+3.18%) |
Dec 20, 2021 | 300.00 | 301.27 | 294.70 | 299.05 | 275,126 | -3.87(-1.28%) |
Dec 17, 2021 | 305.73 | 308.46 | 301.00 | 302.92 | 542,529 | -3.95(-1.29%) |
Dec 16, 2021 | 313.74 | 314.00 | 306.32 | 306.87 | 210,846 | -7.13(-2.27%) |
Dec 15, 2021 | 307.17 | 314.46 | 305.38 | 314.00 | 280,724 | +7.82(+2.55%) |
Dec 14, 2021 | 303.44 | 306.65 | 299.62 | 306.18 | 207,345 | +5.24(+1.74%) |
Dec 13, 2021 | 304.31 | 306.58 | 300.35 | 300.94 | 233,473 | -2.04(-0.67%) |
Dec 10, 2021 | 296.04 | 303.01 | 295.30 | 302.98 | 268,639 | +7.74(+2.62%) |
Dec 09, 2021 | 296.53 | 298.94 | 293.34 | 295.24 | 184,958 | -2.09(-0.70%) |
Dec 08, 2021 | 292.26 | 298.16 | 289.56 | 297.33 | 133,707 | +6.20(+2.13%) |
Dec 07, 2021 | 289.69 | 293.26 | 288.64 | 291.13 | 339,583 | +6.08(+2.13%) |
Dec 06, 2021 | 289.26 | 289.26 | 281.91 | 285.05 | 289,242 | -0.90(-0.31%) |
Dec 03, 2021 | 288.85 | 289.43 | 279.52 | 285.95 | 253,934 | -2.07(-0.72%) |
Dec 02, 2021 | 281.72 | 290.33 | 278.51 | 288.02 | 369,478 | +5.74(+2.03%) |
Dec 01, 2021 | 289.31 | 292.20 | 281.93 | 282.28 | 316,980 | -2.90(-1.02%) |
Nov 30, 2021 | 296.06 | 298.00 | 284.83 | 285.18 | 421,714 | -12.35(-4.15%) |
Nov 29, 2021 | 296.00 | 300.75 | 291.41 | 297.53 | 163,585 | +5.11(+1.75%) |
Nov 26, 2021 | 304.12 | 304.12 | 291.29 | 292.42 | 122,487 | -14.58(-4.75%) |
Nov 24, 2021 | 305.40 | 309.68 | 305.40 | 307.00 | 135,666 | +0.50(+0.16%) |
Nov 23, 2021 | 303.92 | 307.49 | 301.20 | 306.50 | 157,025 | +3.61(+1.19%) |
Nov 22, 2021 | 297.86 | 305.57 | 295.06 | 302.89 | 177,579 | +4.89(+1.64%) |
Nov 19, 2021 | 307.39 | 307.74 | 296.73 | 298.00 | 263,403 | -8.96(-2.92%) |
Nov 18, 2021 | 309.99 | 307.13 | 305.56 | 306.96 | 300,585 | -0.79(-0.26%) |
Nov 17, 2021 | 307.48 | 311.00 | 306.87 | 307.75 | 316,584 | -0.55(-0.18%) |
Nov 16, 2021 | 308.69 | 313.70 | 307.97 | 308.30 | 191,552 | -0.52(-0.17%) |
Nov 15, 2021 | 313.06 | 314.70 | 307.77 | 308.82 | 134,590 | -4.40(-1.40%) |
Nov 12, 2021 | 313.39 | 316.04 | 312.48 | 313.22 | 176,244 | +0.65(+0.21%) |
Nov 11, 2021 | 303.14 | 312.86 | 301.37 | 312.57 | 222,453 | +9.89(+3.27%) |
Nov 10, 2021 | 306.43 | 302.68 | 124,740 | -2.70(-0.88%) | ||
Nov 09, 2021 | 304.42 | 306.04 | 303.43 | 305.38 | 136,487 | +0.34(+0.11%) |
Nov 08, 2021 | 305.01 | 306.98 | 302.07 | 305.04 | 128,988 | +0.86(+0.28%) |
Nov 05, 2021 | 304.06 | 312.52 | 302.43 | 304.18 | 199,859 | +1.13(+0.37%) |
Nov 04, 2021 | 304.00 | 306.85 | 299.51 | 303.05 | 207,069 | -0.94(-0.31%) |
Nov 03, 2021 | 292.69 | 304.80 | 290.31 | 303.99 | 246,230 | +9.53(+3.24%) |
Nov 02, 2021 | 299.50 | 301.98 | 293.79 | 294.46 | 246,802 | -3.51(-1.18%) |
Nov 01, 2021 | 296.36 | 295.72 | 292.03 | 297.97 | 299,695 | +2.25(+0.76%) |
Oct 29, 2021 | 298.49 | 300.81 | 294.61 | 295.72 | 392,248 | -1.42(-0.48%) |
Oct 28, 2021 | 301.80 | 304.00 | 295.04 | 297.14 | 304,782 | +1.52(+0.51%) |
Oct 27, 2021 | 298.51 | 301.08 | 295.19 | 295.62 | 297,213 | -3.84(-1.28%) |
Oct 26, 2021 | 299.00 | 302.15 | 299.46 | 200,849 | +1.86(+0.62%) | |
Oct 25, 2021 | 299.70 | 299.70 | 295.31 | 297.60 | 183,196 | -0.29(-0.10%) |
Oct 22, 2021 | 296.26 | 298.70 | 293.73 | 297.89 | 204,698 | +1.64(+0.55%) |
Oct 21, 2021 | 289.20 | 296.62 | 288.30 | 296.25 | 286,107 | +6.15(+2.12%) |
Oct 20, 2021 | 284.00 | 293.58 | 283.71 | 290.10 | 253,526 | +8.18(+2.90%) |
Oct 19, 2021 | 278.60 | 283.18 | 276.31 | 281.92 | 268,157 | +5.64(+2.04%) |
Oct 18, 2021 | 279.79 | 280.49 | 275.91 | 276.28 | 209,539 | -3.81(-1.36%) |
Oct 15, 2021 | 281.43 | 283.65 | 279.43 | 280.09 | 260,020 | +0.05(+0.02%) |
Oct 14, 2021 | 283.11 | 290.81 | 279.09 | 280.04 | 386,942 | +4.47(+1.62%) |
Oct 13, 2021 | 279.89 | 280.35 | 272.39 | 275.57 | 194,732 | -5.12(-1.82%) |
Oct 12, 2021 | 280.38 | 283.77 | 279.81 | 280.69 | 151,897 | +1.56(+0.56%) |
Oct 11, 2021 | 280.97 | 284.05 | 278.91 | 279.13 | 171,383 | -1.49(-0.53%) |
Oct 08, 2021 | 279.35 | 280.84 | 275.65 | 280.62 | 131,593 | +3.50(+1.26%) |
Oct 07, 2021 | 273.70 | 279.82 | 272.17 | 277.12 | 168,193 | +6.61(+2.44%) |
Oct 06, 2021 | 266.98 | 270.53 | 261.89 | 270.51 | 197,862 | +1.10(+0.41%) |
Oct 05, 2021 | 272.08 | 275.93 | 267.18 | 269.41 | 305,584 | -0.09(-0.03%) |
Oct 04, 2021 | 269.36 | 274.75 | 267.91 | 269.50 | 167,752 | -2.01(-0.74%) |
Oct 01, 2021 | 271.21 | 272.67 | 260.10 | 271.51 | 260,697 | +0.20(+0.07%) |
Sep 30, 2021 | 279.70 | 282.64 | 271.29 | 271.31 | 343,617 | -8.82(-3.15%) |
Sep 29, 2021 | 277.69 | 281.15 | 276.75 | 280.13 | 163,158 | +4.29(+1.56%) |
Sep 28, 2021 | 281.35 | 281.35 | 275.83 | 275.84 | 266,044 | -6.86(-2.43%) |
Sep 27, 2021 | 287.00 | 289.60 | 281.67 | 282.70 | 218,448 | -4.94(-1.72%) |
Sep 24, 2021 | 282.34 | 288.53 | 280.68 | 287.64 | 313,814 | +4.90(+1.73%) |
Sep 23, 2021 | 279.08 | 286.06 | 276.27 | 282.74 | 233,049 | +5.52(+1.99%) |
Sep 22, 2021 | 281.03 | 281.03 | 275.12 | 277.22 | 259,917 | -2.11(-0.76%) |
Sep 21, 2021 | 279.81 | 283.81 | 278.85 | 279.33 | 399,068 | +1.94(+0.70%) |
Sep 20, 2021 | 276.04 | 279.79 | 272.97 | 277.39 | 350,103 | -0.75(-0.27%) |
Sep 17, 2021 | 270.26 | 279.55 | 263.81 | 278.14 | 898,506 | +8.51(+3.16%) |
Sep 16, 2021 | 266.43 | 270.03 | 262.51 | 269.63 | 443,941 | +3.52(+1.32%) |
Sep 15, 2021 | 260.60 | 267.32 | 260.19 | 266.11 | 277,918 | +4.06(+1.55%) |
Sep 14, 2021 | 264.37 | 264.37 | 259.31 | 262.05 | 260,242 | -0.94(-0.36%) |
Sep 13, 2021 | 254.23 | 265.19 | 252.39 | 262.99 | 265,573 | +10.60(+4.20%) |
Sep 10, 2021 | 262.77 | 262.77 | 249.56 | 252.39 | 350,566 | -6.32(-2.44%) |
Sep 09, 2021 | 263.58 | 264.43 | 258.59 | 258.71 | 315,357 | -3.39(-1.29%) |
Sep 08, 2021 | 268.21 | 268.63 | 261.17 | 262.10 | 272,207 | -6.27(-2.34%) |
Sep 07, 2021 | 274.65 | 274.65 | 267.16 | 268.37 | 222,990 | -6.38(-2.32%) |
Sep 03, 2021 | 271.39 | 275.07 | 270.09 | 274.75 | 176,683 | +2.08(+0.76%) |
Sep 02, 2021 | 265.32 | 272.96 | 264.83 | 272.67 | 246,211 | +7.49(+2.82%) |
Sep 01, 2021 | 268.86 | 268.86 | 259.81 | 265.18 | 239,376 | -3.59(-1.34%) |
Aug 31, 2021 | 265.64 | 269.91 | 264.73 | 268.77 | 366,812 | +3.25(+1.22%) |
Aug 30, 2021 | 269.00 | 270.19 | 265.39 | 265.52 | 180,225 | -3.22(-1.20%) |
Aug 27, 2021 | 263.67 | 273.81 | 261.77 | 268.74 | 320,412 | +4.61(+1.75%) |
Aug 26, 2021 | 264.58 | 266.36 | 261.86 | 264.13 | 115,421 | -0.75(-0.28%) |
Aug 25, 2021 | 265.95 | 269.36 | 264.87 | 264.88 | 174,455 | -2.76(-1.03%) |
Aug 24, 2021 | 264.58 | 267.88 | 261.89 | 267.64 | 157,084 | +4.82(+1.83%) |
Aug 23, 2021 | 268.33 | 268.33 | 261.33 | 262.82 | 159,110 | -4.17(-1.56%) |
Aug 20, 2021 | 264.46 | 267.25 | 262.01 | 266.99 | 206,063 | +3.99(+1.52%) |
Aug 19, 2021 | 251.60 | 263.31 | 250.12 | 263.00 | 218,401 | +9.73(+3.84%) |
Aug 18, 2021 | 259.90 | 259.90 | 253.14 | 253.27 | 235,387 | -6.65(-2.56%) |
Aug 17, 2021 | 253.53 | 260.35 | 252.77 | 259.92 | 218,650 | +6.60(+2.61%) |
Aug 16, 2021 | 247.17 | 253.98 | 245.72 | 253.32 | 179,589 | +5.04(+2.03%) |
Aug 13, 2021 | 247.31 | 249.33 | 244.75 | 248.28 | 164,568 | +0.74(+0.30%) |
Aug 12, 2021 | 249.59 | 250.85 | 246.79 | 247.54 | 168,437 | -2.23(-0.89%) |
Aug 11, 2021 | 255.53 | 255.55 | 249.02 | 249.77 | 234,868 | -6.27(-2.45%) |
Aug 10, 2021 | 261.00 | 261.00 | 255.61 | 256.04 | 221,969 | -5.21(-1.99%) |
Aug 09, 2021 | 265.16 | 267.00 | 258.74 | 261.25 | 290,492 | -3.81(-1.44%) |
Aug 06, 2021 | 268.58 | 269.89 | 263.12 | 265.06 | 248,100 | -3.58(-1.33%) |
Aug 05, 2021 | 277.88 | 280.00 | 262.13 | 268.64 | 258,371 | -10.15(-3.64%) |
Aug 04, 2021 | 276.82 | 283.43 | 276.49 | 278.79 | 478,155 | +1.34(+0.48%) |
Aug 03, 2021 | 276.00 | 277.67 | 273.10 | 277.45 | 508,039 | +3.20(+1.17%) |
Aug 02, 2021 | 272.90 | 274.94 | 269.32 | 274.25 | 845,908 | +1.24(+0.45%) |
Jul 30, 2021 | 256.57 | 273.32 | 255.55 | 273.01 | 480,595 | +17.80(+6.97%) |
Jul 29, 2021 | 258.35 | 258.35 | 243.32 | 255.21 | 546,038 | -3.96(-1.53%) |
Jul 28, 2021 | 259.36 | 261.29 | 256.14 | 259.17 | 293,738 | -1.15(-0.44%) |
Jul 27, 2021 | 256.85 | 260.44 | 254.07 | 260.32 | 253,017 | +2.49(+0.97%) |
Jul 26, 2021 | 260.75 | 261.32 | 253.84 | 257.83 | 193,597 | -3.37(-1.29%) |
Jul 23, 2021 | 258.29 | 261.61 | 256.04 | 261.20 | 150,721 | +3.63(+1.41%) |
Jul 22, 2021 | 257.82 | 259.52 | 254.47 | 257.57 | 138,753 | +1.07(+0.42%) |
Jul 21, 2021 | 256.54 | 257.22 | 253.25 | 256.50 | 281,712 | +2.29(+0.90%) |
Jul 20, 2021 | 251.71 | 258.07 | 251.71 | 254.21 | 309,890 | +4.07(+1.63%) |
Jul 19, 2021 | 254.22 | 257.08 | 249.00 | 250.14 | 191,423 | -6.99(-2.72%) |
Jul 16, 2021 | 261.77 | 262.30 | 255.78 | 257.13 | 188,002 | -3.63(-1.39%) |
Jul 15, 2021 | 253.60 | 262.13 | 251.53 | 260.76 | 318,499 | +5.66(+2.22%) |
Jul 14, 2021 | 257.81 | 258.75 | 255.03 | 255.10 | 234,404 | -1.95(-0.76%) |
Jul 13, 2021 | 256.88 | 258.93 | 256.73 | 257.05 | 111,405 | -0.66(-0.26%) |
Jul 12, 2021 | 257.00 | 258.58 | 256.03 | 257.71 | 144,633 | +0.46(+0.18%) |
Jul 09, 2021 | 255.44 | 258.60 | 254.03 | 257.25 | 191,375 | +3.78(+1.49%) |
Jul 08, 2021 | 253.96 | 254.68 | 250.87 | 253.47 | 228,926 | -3.26(-1.27%) |
Jul 07, 2021 | 255.35 | 257.20 | 252.28 | 256.73 | 319,363 | +1.07(+0.42%) |
Jul 06, 2021 | 255.07 | 256.97 | 252.90 | 255.66 | 134,323 | -1.34(-0.52%) |
Jul 02, 2021 | 256.45 | 259.13 | 254.36 | 257.00 | 162,044 | +0.95(+0.37%) |
Jul 01, 2021 | 253.86 | 256.53 | 253.05 | 256.05 | 216,281 | +2.99(+1.18%) |
Jun 30, 2021 | 256.93 | 256.93 | 252.43 | 253.06 | 297,816 | -3.77(-1.47%) |
Jun 29, 2021 | 254.81 | 259.03 | 254.59 | 256.83 | 288,267 | +2.80(+1.10%) |
Jun 28, 2021 | 255.09 | 255.13 | 251.66 | 254.03 | 184,855 | -0.62(-0.24%) |
Jun 25, 2021 | 249.81 | 256.88 | 248.53 | 254.65 | 1,056,721 | +4.99(+2.00%) |
Jun 24, 2021 | 250.58 | 253.20 | 248.13 | 249.66 | 280,891 | +1.17(+0.47%) |
Jun 23, 2021 | 246.50 | 249.64 | 244.79 | 248.49 | 322,574 | +2.20(+0.89%) |
Jun 22, 2021 | 246.35 | 248.34 | 243.65 | 246.29 | 372,832 | -0.11(-0.04%) |
Jun 21, 2021 | 240.83 | 247.25 | 240.24 | 246.40 | 481,842 | +6.86(+2.86%) |
Jun 18, 2021 | 248.00 | 248.99 | 239.30 | 239.54 | 654,890 | -10.24(-4.10%) |
Jun 17, 2021 | 242.98 | 251.36 | 241.74 | 249.78 | 422,531 | +6.44(+2.65%) |
Jun 16, 2021 | 248.31 | 249.83 | 243.14 | 243.34 | 275,657 | -4.54(-1.83%) |
Jun 15, 2021 | 244.50 | 250.62 | 242.17 | 247.88 | 252,815 | +4.27(+1.75%) |
Jun 14, 2021 | 248.39 | 248.39 | 239.20 | 243.61 | 397,226 | -4.78(-1.92%) |
Jun 11, 2021 | 251.56 | 253.11 | 246.57 | 248.39 | 379,790 | -2.45(-0.98%) |
Jun 10, 2021 | 249.12 | 253.78 | 249.12 | 250.84 | 301,266 | +2.49(+1.00%) |
Jun 09, 2021 | 252.97 | 252.97 | 248.18 | 248.35 | 191,998 | -3.89(-1.54%) |
Jun 08, 2021 | 245.91 | 252.84 | 245.91 | 252.24 | 259,428 | +7.04(+2.87%) |
Jun 07, 2021 | 250.05 | 250.05 | 244.76 | 245.20 | 279,535 | -3.80(-1.53%) |
Jun 04, 2021 | 251.09 | 251.99 | 247.97 | 249.00 | 160,130 | -1.37(-0.55%) |
Jun 03, 2021 | 248.92 | 252.25 | 247.11 | 250.37 | 277,913 | +1.44(+0.58%) |
Jun 02, 2021 | 250.49 | 250.49 | 246.72 | 248.93 | 313,148 | -0.17(-0.07%) |
Jun 01, 2021 | 252.50 | 252.50 | 246.90 | 249.10 | 310,857 | -2.26(-0.90%) |
May 28, 2021 | 251.34 | 253.74 | 249.41 | 251.36 | 171,065 | +1.08(+0.43%) |
May 27, 2021 | 252.71 | 252.71 | 248.42 | 250.28 | 429,771 | -1.34(-0.53%) |
May 26, 2021 | 254.13 | 254.13 | 248.40 | 251.62 | 445,806 | -1.38(-0.55%) |
May 25, 2021 | 254.05 | 255.93 | 250.68 | 253.00 | 696,260 | -1.00(-0.39%) |
May 24, 2021 | 256.89 | 257.54 | 252.91 | 254.00 | 315,123 | -2.50(-0.97%) |
May 21, 2021 | 256.38 | 260.01 | 255.53 | 256.50 | 459,361 | +0.26(+0.10%) |
May 20, 2021 | 259.07 | 259.98 | 255.55 | 256.24 | 349,173 | -2.26(-0.87%) |
May 19, 2021 | 258.26 | 259.24 | 252.08 | 258.50 | 338,100 | -3.25(-1.24%) |
May 18, 2021 | 262.31 | 263.34 | 258.49 | 261.75 | 253,548 | -0.30(-0.11%) |
May 17, 2021 | 258.88 | 262.74 | 257.31 | 262.05 | 133,890 | +1.57(+0.60%) |
May 14, 2021 | 266.69 | 267.19 | 259.82 | 260.48 | 236,417 | -4.56(-1.72%) |
May 13, 2021 | 257.48 | 265.98 | 257.48 | 265.04 | 368,634 | +8.03(+3.12%) |
May 12, 2021 | 260.98 | 262.23 | 256.59 | 257.01 | 282,925 | -6.02(-2.29%) |
May 11, 2021 | 267.80 | 268.27 | 261.86 | 263.03 | 221,945 | -5.71(-2.12%) |
May 10, 2021 | 269.14 | 273.00 | 267.44 | 268.74 | 224,729 | +0.90(+0.34%) |
May 07, 2021 | 262.97 | 268.99 | 262.06 | 267.84 | 274,739 | +4.22(+1.60%) |
May 06, 2021 | 263.30 | 267.18 | 261.16 | 263.62 | 260,404 | +0.64(+0.24%) |
May 05, 2021 | 263.66 | 264.89 | 259.88 | 262.98 | 202,206 | -1.63(-0.62%) |
May 04, 2021 | 256.00 | 265.05 | 256.00 | 264.61 | 262,378 | +8.38(+3.27%) |
May 03, 2021 | 254.82 | 259.63 | 253.41 | 256.23 | 311,910 | +1.13(+0.44%) |
Apr 30, 2021 | 254.83 | 256.12 | 249.62 | 255.10 | 269,400 | +1.33(+0.52%) |
Apr 29, 2021 | 252.00 | 261.50 | 249.80 | 253.77 | 363,635 | +5.11(+2.06%) |
Apr 28, 2021 | 251.83 | 255.79 | 247.75 | 248.66 | 316,144 | -2.17(-0.87%) |
Apr 27, 2021 | 251.44 | 252.62 | 247.84 | 250.83 | 346,068 | -2.70(-1.06%) |
Apr 26, 2021 | 256.58 | 256.58 | 253.28 | 253.53 | 262,401 | -1.91(-0.75%) |
Apr 23, 2021 | 254.03 | 256.00 | 251.72 | 255.44 | 195,900 | +2.28(+0.90%) |
Apr 22, 2021 | 253.93 | 254.36 | 249.90 | 253.16 | 175,391 | -1.27(-0.50%) |
Apr 21, 2021 | 254.15 | 255.07 | 250.99 | 254.43 | 239,649 | +1.94(+0.77%) |
Apr 20, 2021 | 253.55 | 257.68 | 249.83 | 252.49 | 406,939 | -2.18(-0.86%) |
Apr 19, 2021 | 249.15 | 255.49 | 248.84 | 254.67 | 298,865 | +4.37(+1.75%) |
Apr 16, 2021 | 250.36 | 251.86 | 248.24 | 250.30 | 237,700 | +1.27(+0.51%) |
Apr 15, 2021 | 245.47 | 250.57 | 245.47 | 249.03 | 176,836 | +4.87(+1.99%) |
Apr 14, 2021 | 243.18 | 246.48 | 242.90 | 244.16 | 193,551 | +1.72(+0.71%) |
Apr 13, 2021 | 240.76 | 245.40 | 240.59 | 242.44 | 232,391 | +1.59(+0.66%) |
Apr 12, 2021 | 240.58 | 245.47 | 239.30 | 240.85 | 321,878 | -0.13(-0.05%) |
Apr 09, 2021 | 231.81 | 241.33 | 229.81 | 240.98 | 353,400 | +10.31(+4.47%) |
Apr 08, 2021 | 232.05 | 233.31 | 229.69 | 230.67 | 224,234 | -0.64(-0.28%) |
Apr 07, 2021 | 233.35 | 233.93 | 229.98 | 231.31 | 230,553 | -2.03(-0.87%) |
Apr 06, 2021 | 237.42 | 237.42 | 232.67 | 233.34 | 235,225 | -3.38(-1.43%) |
Apr 05, 2021 | 236.52 | 237.20 | 233.78 | 236.72 | 233,173 | +1.24(+0.53%) |
Apr 01, 2021 | 233.77 | 236.84 | 231.26 | 235.48 | 300,900 | +1.72(+0.74%) |
Mar 31, 2021 | 235.22 | 237.72 | 233.72 | 233.76 | 349,495 | -1.44(-0.61%) |
Mar 30, 2021 | 234.13 | 237.53 | 233.56 | 235.20 | 254,679 | +1.92(+0.82%) |
Mar 29, 2021 | 234.67 | 239.93 | 232.97 | 233.28 | 236,814 | -0.91(-0.39%) |
Mar 26, 2021 | 235.18 | 235.18 | 231.43 | 234.19 | 299,400 | +0.15(+0.06%) |
Mar 25, 2021 | 235.33 | 235.33 | 230.53 | 234.04 | 236,928 | -1.06(-0.45%) |
Mar 24, 2021 | 234.77 | 238.13 | 234.77 | 235.10 | 225,297 | +0.39(+0.17%) |
Mar 23, 2021 | 233.95 | 236.25 | 231.56 | 234.71 | 313,861 | +0.23(+0.10%) |
Mar 22, 2021 | 233.55 | 235.70 | 231.12 | 234.48 | 284,563 | +1.31(+0.56%) |
Mar 19, 2021 | 231.45 | 235.60 | 228.65 | 233.17 | 719,400 | +3.05(+1.33%) |
Mar 18, 2021 | 225.59 | 232.25 | 225.55 | 230.12 | 263,227 | +3.07(+1.35%) |
Mar 17, 2021 | 234.66 | 234.96 | 225.59 | 227.05 | 352,626 | -6.79(-2.90%) |
Mar 16, 2021 | 234.33 | 234.96 | 229.85 | 233.84 | 326,390 | -0.18(-0.08%) |
Mar 15, 2021 | 232.75 | 236.77 | 230.56 | 234.02 | 345,163 | +1.53(+0.66%) |
Mar 12, 2021 | 227.98 | 232.68 | 227.98 | 232.49 | 357,200 | +3.40(+1.48%) |
Mar 11, 2021 | 224.81 | 229.60 | 224.45 | 229.09 | 340,315 | +5.62(+2.51%) |
Mar 10, 2021 | 222.81 | 224.54 | 220.62 | 223.47 | 463,298 | +5.38(+2.47%) |
Mar 09, 2021 | 219.72 | 224.96 | 217.35 | 218.09 | 259,698 | +0.85(+0.39%) |
Mar 08, 2021 | 219.57 | 221.07 | 216.82 | 217.24 | 297,128 | -2.31(-1.05%) |
Mar 05, 2021 | 212.01 | 220.50 | 209.41 | 219.55 | 313,700 | +9.45(+4.50%) |
Mar 04, 2021 | 210.68 | 217.42 | 209.22 | 210.10 | 378,994 | -1.99(-0.94%) |
Mar 03, 2021 | 220.87 | 221.61 | 211.44 | 212.09 | 347,014 | -10.77(-4.83%) |
Mar 02, 2021 | 221.43 | 224.12 | 219.90 | 222.86 | 255,495 | +0.62(+0.28%) |
Mar 01, 2021 | 219.06 | 225.59 | 219.06 | 222.24 | 227,229 | +5.48(+2.53%) |
Feb 26, 2021 | 219.79 | 221.94 | 214.97 | 216.76 | 376,300 | -2.00(-0.91%) |
Feb 25, 2021 | 225.15 | 226.81 | 216.39 | 218.76 | 240,615 | -7.26(-3.21%) |
Feb 24, 2021 | 224.05 | 226.87 | 222.99 | 226.02 | 228,853 | +0.88(+0.39%) |
Feb 23, 2021 | 223.79 | 227.88 | 221.53 | 225.14 | 277,337 | +0.79(+0.35%) |
Feb 22, 2021 | 219.44 | 224.62 | 217.33 | 224.35 | 306,582 | +3.52(+1.59%) |
Feb 19, 2021 | 219.99 | 221.75 | 216.03 | 220.83 | 381,500 | +4.72(+2.18%) |
Feb 18, 2021 | 216.37 | 217.88 | 212.27 | 216.11 | 275,860 | -0.79(-0.36%) |
Feb 17, 2021 | 215.20 | 218.36 | 214.19 | 216.90 | 298,723 | +1.47(+0.68%) |
Feb 16, 2021 | 216.21 | 220.00 | 213.89 | 215.43 | 344,813 | -0.85(-0.39%) |
Feb 12, 2021 | 213.62 | 217.31 | 205.61 | 216.28 | 833,600 | +0.02(+0.01%) |
Feb 11, 2021 | 203.47 | 222.39 | 202.65 | 216.26 | 901,568 | +10.06(+4.88%) |
Feb 10, 2021 | 207.57 | 208.40 | 203.85 | 206.20 | 481,557 | +0.19(+0.09%) |
Feb 09, 2021 | 202.40 | 209.95 | 202.40 | 206.01 | 422,378 | +3.47(+1.71%) |
Feb 08, 2021 | 206.68 | 206.68 | 199.81 | 202.54 | 594,777 | -2.16(-1.06%) |
Feb 05, 2021 | 210.02 | 210.02 | 200.70 | 204.70 | 702,100 | -1.95(-0.94%) |
Feb 04, 2021 | 211.31 | 211.44 | 205.78 | 206.65 | 261,850 | -4.25(-2.02%) |
Feb 03, 2021 | 212.58 | 215.27 | 208.66 | 210.90 | 348,972 | -1.16(-0.55%) |
Feb 02, 2021 | 217.32 | 219.23 | 211.80 | 212.06 | 293,970 | -2.05(-0.96%) |
Feb 01, 2021 | 214.81 | 215.67 | 212.49 | 214.11 | 328,324 | +0.50(+0.23%) |
Jan 29, 2021 | 217.78 | 217.78 | 211.46 | 213.61 | 534,900 | -4.86(-2.22%) |
Jan 28, 2021 | 218.93 | 221.92 | 216.20 | 218.47 | 293,682 | +1.54(+0.71%) |
Jan 27, 2021 | 215.00 | 217.57 | 211.79 | 216.93 | 401,547 | -2.39(-1.09%) |
Jan 26, 2021 | 227.42 | 228.75 | 219.22 | 219.32 | 275,511 | -5.52(-2.46%) |
Jan 25, 2021 | 223.84 | 228.15 | 222.26 | 224.84 | 330,530 | +1.72(+0.77%) |
Jan 22, 2021 | 222.13 | 224.09 | 218.01 | 223.12 | 257,500 | +0.81(+0.36%) |
Jan 21, 2021 | 221.72 | 224.57 | 218.93 | 222.31 | 385,181 | -0.32(-0.14%) |
Jan 20, 2021 | 218.71 | 223.44 | 217.14 | 222.63 | 290,829 | +3.53(+1.61%) |
Jan 19, 2021 | 223.82 | 224.46 | 217.86 | 219.10 | 348,941 | -1.64(-0.74%) |
Jan 15, 2021 | 222.01 | 224.42 | 218.46 | 220.74 | 255,400 | -3.02(-1.35%) |
Jan 14, 2021 | 228.22 | 234.10 | 223.01 | 223.76 | 402,079 | -4.83(-2.11%) |
Jan 13, 2021 | 236.85 | 236.85 | 228.05 | 228.59 | 331,751 | -9.30(-3.91%) |
Jan 12, 2021 | 240.53 | 243.05 | 236.92 | 237.89 | 259,683 | -3.91(-1.62%) |
Jan 11, 2021 | 241.86 | 244.85 | 238.51 | 241.80 | 232,840 | -1.30(-0.53%) |
Jan 08, 2021 | 241.66 | 246.72 | 238.73 | 243.10 | 253,500 | +1.05(+0.43%) |
Jan 07, 2021 | 236.32 | 243.78 | 236.32 | 242.05 | 340,471 | +6.32(+2.68%) |
Jan 06, 2021 | 214.38 | 236.69 | 214.30 | 235.73 | 585,358 | +19.78(+9.16%) |
Jan 05, 2021 | 215.71 | 219.99 | 215.23 | 215.95 | 211,537 | -0.13(-0.06%) |