Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 237.63 | 239.15 | 236.92 | 237.49 | 447,540 | +0.37(+0.16%) |
Dec 30, 2021 | 238.30 | 239.58 | 236.95 | 237.12 | 677,242 | -0.51(-0.21%) |
Dec 29, 2021 | 237.52 | 239.00 | 234.87 | 237.63 | 582,294 | -0.29(-0.12%) |
Dec 28, 2021 | 238.37 | 239.70 | 237.73 | 237.92 | 913,838 | -0.34(-0.14%) |
Dec 27, 2021 | 235.81 | 238.31 | 234.48 | 238.26 | 1,092,040 | +2.59(+1.10%) |
Dec 23, 2021 | 236.39 | 238.31 | 235.19 | 235.67 | 847,074 | -0.55(-0.23%) |
Dec 22, 2021 | 235.25 | 237.89 | 232.94 | 236.22 | 1,490,764 | +0.76(+0.32%) |
Dec 21, 2021 | 233.68 | 237.62 | 231.30 | 235.46 | 1,629,573 | +4.28(+1.85%) |
Dec 20, 2021 | 230.66 | 231.95 | 228.23 | 231.17 | 2,511,690 | -0.93(-0.40%) |
Dec 17, 2021 | 232.22 | 235.10 | 229.70 | 232.10 | 2,798,878 | -0.28(-0.12%) |
Dec 16, 2021 | 233.86 | 236.07 | 231.05 | 232.38 | 1,524,061 | -1.49(-0.63%) |
Dec 15, 2021 | 230.67 | 234.05 | 227.66 | 233.86 | 1,417,594 | +2.47(+1.07%) |
Dec 14, 2021 | 230.34 | 232.10 | 228.61 | 231.39 | 2,082,618 | +0.23(+0.10%) |
Dec 13, 2021 | 233.22 | 233.97 | 230.77 | 231.16 | 887,740 | -1.82(-0.78%) |
Dec 10, 2021 | 234.10 | 234.10 | 230.03 | 232.99 | 882,747 | +1.42(+0.61%) |
Dec 09, 2021 | 233.92 | 233.92 | 230.48 | 231.57 | 1,026,773 | -2.64(-1.13%) |
Dec 08, 2021 | 231.94 | 234.64 | 230.60 | 234.21 | 1,766,298 | +3.38(+1.46%) |
Dec 07, 2021 | 232.89 | 234.95 | 229.80 | 230.83 | 1,811,780 | -0.89(-0.38%) |
Dec 06, 2021 | 231.22 | 234.39 | 230.31 | 231.72 | 1,250,339 | +1.66(+0.72%) |
Dec 03, 2021 | 232.63 | 233.15 | 227.80 | 230.06 | 1,589,266 | -1.13(-0.49%) |
Dec 02, 2021 | 226.41 | 231.86 | 225.76 | 231.19 | 1,268,368 | +4.95(+2.19%) |
Dec 01, 2021 | 227.25 | 230.34 | 225.51 | 226.24 | 2,398,783 | +1.16(+0.51%) |
Nov 30, 2021 | 226.50 | 230.04 | 224.34 | 225.08 | 1,275,177 | -4.53(-1.98%) |
Nov 29, 2021 | 229.49 | 229.49 | 226.22 | 229.62 | 1,544,273 | +1.39(+0.61%) |
Nov 26, 2021 | 227.35 | 231.78 | 227.09 | 228.22 | 877,610 | -7.12(-3.02%) |
Nov 24, 2021 | 234.17 | 236.00 | 232.01 | 235.34 | 669,928 | +1.03(+0.44%) |
Nov 23, 2021 | 233.84 | 236.06 | 230.99 | 234.31 | 1,228,755 | +1.65(+0.71%) |
Nov 22, 2021 | 230.03 | 235.88 | 229.78 | 232.66 | 1,003,709 | +0.64(+0.27%) |
Nov 19, 2021 | 227.03 | 232.46 | 224.62 | 232.02 | 1,384,802 | +4.34(+1.91%) |
Nov 18, 2021 | 230.37 | 228.70 | 227.47 | 227.67 | 870,726 | -1.25(-0.55%) |
Nov 17, 2021 | 229.07 | 230.82 | 228.34 | 228.93 | 806,131 | -1.02(-0.44%) |
Nov 16, 2021 | 229.18 | 231.81 | 228.33 | 229.95 | 797,509 | +1.36(+0.59%) |
Nov 15, 2021 | 230.13 | 231.11 | 227.54 | 228.59 | 1,022,896 | -1.54(-0.67%) |
Nov 12, 2021 | 230.74 | 231.14 | 228.62 | 230.13 | 599,914 | +0.61(+0.26%) |
Nov 11, 2021 | 230.74 | 231.23 | 227.64 | 229.53 | 552,351 | -1.05(-0.45%) |
Nov 10, 2021 | 233.38 | 230.57 | 1,182,393 | -2.02(-0.87%) | ||
Nov 09, 2021 | 230.67 | 232.89 | 229.04 | 232.60 | 2,037,512 | +0.68(+0.29%) |
Nov 08, 2021 | 230.79 | 233.07 | 230.09 | 231.92 | 1,804,433 | +1.39(+0.60%) |
Nov 05, 2021 | 230.44 | 233.18 | 228.03 | 230.53 | 909,674 | +0.25(+0.11%) |
Nov 04, 2021 | 233.21 | 234.79 | 229.35 | 230.28 | 724,913 | -3.78(-1.61%) |
Nov 03, 2021 | 236.43 | 236.43 | 232.66 | 234.06 | 1,227,470 | -2.18(-0.92%) |
Nov 02, 2021 | 237.73 | 238.82 | 234.45 | 236.25 | 810,965 | -0.58(-0.24%) |
Nov 01, 2021 | 241.42 | 236.85 | 232.71 | 236.82 | 1,771,366 | -4.64(-1.92%) |
Oct 29, 2021 | 246.16 | 247.97 | 238.89 | 241.47 | 2,296,309 | -6.22(-2.51%) |
Oct 28, 2021 | 239.45 | 248.61 | 239.40 | 247.69 | 2,966,815 | +8.23(+3.44%) |
Oct 27, 2021 | 242.45 | 244.17 | 238.74 | 239.45 | 1,226,490 | -3.74(-1.54%) |
Oct 26, 2021 | 244.10 | 243.19 | 1,005,972 | -0.80(-0.33%) | ||
Oct 25, 2021 | 247.63 | 248.38 | 243.66 | 243.99 | 1,019,734 | -2.94(-1.19%) |
Oct 22, 2021 | 246.89 | 248.31 | 245.15 | 246.93 | 745,808 | +0.89(+0.36%) |
Oct 21, 2021 | 242.65 | 247.17 | 240.40 | 246.04 | 1,017,936 | +2.72(+1.12%) |
Oct 20, 2021 | 244.97 | 246.54 | 242.63 | 243.32 | 1,525,893 | -3.95(-1.60%) |
Oct 19, 2021 | 245.18 | 247.71 | 245.18 | 247.27 | 881,038 | +3.19(+1.31%) |
Oct 18, 2021 | 244.81 | 245.57 | 243.19 | 244.08 | 802,811 | -2.00(-0.81%) |
Oct 15, 2021 | 248.71 | 248.86 | 244.89 | 246.08 | 791,939 | -1.34(-0.54%) |
Oct 14, 2021 | 244.31 | 247.75 | 244.15 | 247.42 | 1,106,981 | +4.29(+1.76%) |
Oct 13, 2021 | 241.36 | 243.79 | 239.03 | 243.13 | 973,836 | +2.04(+0.85%) |
Oct 12, 2021 | 242.24 | 243.38 | 240.51 | 241.09 | 673,547 | -0.76(-0.31%) |
Oct 11, 2021 | 242.35 | 243.65 | 239.68 | 241.85 | 888,867 | -0.23(-0.09%) |
Oct 08, 2021 | 242.10 | 242.51 | 239.53 | 242.07 | 1,412,909 | +1.38(+0.58%) |
Oct 07, 2021 | 242.40 | 243.80 | 239.85 | 240.69 | 1,735,682 | +0.17(+0.07%) |
Oct 06, 2021 | 240.11 | 243.50 | 236.49 | 240.52 | 1,085,969 | -1.74(-0.72%) |
Oct 05, 2021 | 236.85 | 243.54 | 236.76 | 242.26 | 1,365,088 | +5.62(+2.38%) |
Oct 04, 2021 | 240.30 | 241.27 | 235.25 | 236.64 | 2,774,137 | -3.48(-1.45%) |
Oct 01, 2021 | 232.06 | 242.60 | 231.59 | 240.12 | 2,526,871 | +8.44(+3.64%) |
Sep 30, 2021 | 229.22 | 235.20 | 226.56 | 231.68 | 3,091,270 | +3.46(+1.52%) |
Sep 29, 2021 | 223.48 | 229.54 | 223.48 | 228.22 | 1,373,673 | +1.77(+0.78%) |
Sep 28, 2021 | 228.39 | 230.13 | 225.30 | 226.45 | 2,996,052 | -3.54(-1.54%) |
Sep 27, 2021 | 232.85 | 232.85 | 227.34 | 229.99 | 2,276,880 | -2.24(-0.96%) |
Sep 24, 2021 | 230.76 | 233.40 | 230.07 | 232.23 | 2,259,043 | +0.38(+0.16%) |
Sep 23, 2021 | 231.41 | 233.50 | 230.49 | 231.85 | 3,022,164 | +2.49(+1.09%) |
Sep 22, 2021 | 228.95 | 232.28 | 226.65 | 229.36 | 2,052,758 | +2.02(+0.89%) |
Sep 21, 2021 | 227.03 | 228.52 | 224.39 | 227.34 | 3,129,654 | +2.09(+0.93%) |
Sep 20, 2021 | 224.27 | 226.69 | 221.97 | 225.26 | 2,165,411 | -3.45(-1.51%) |
Sep 17, 2021 | 230.81 | 232.40 | 227.56 | 228.70 | 3,390,292 | -3.74(-1.61%) |
Sep 16, 2021 | 234.49 | 235.21 | 232.41 | 232.45 | 2,019,174 | -2.68(-1.14%) |
Sep 15, 2021 | 233.05 | 237.11 | 230.95 | 235.13 | 2,026,908 | +2.46(+1.06%) |
Sep 14, 2021 | 235.87 | 235.93 | 232.40 | 232.66 | 2,472,464 | -2.14(-0.91%) |
Sep 13, 2021 | 236.05 | 236.64 | 233.08 | 234.80 | 2,452,461 | -0.13(-0.05%) |
Sep 10, 2021 | 235.39 | 237.54 | 232.45 | 234.93 | 2,020,579 | +0.55(+0.23%) |
Sep 09, 2021 | 229.42 | 236.53 | 229.42 | 234.38 | 3,918,364 | +9.98(+4.45%) |
Sep 08, 2021 | 224.33 | 225.96 | 221.04 | 224.40 | 1,632,347 | -1.14(-0.51%) |
Sep 07, 2021 | 227.78 | 226.95 | 223.53 | 225.54 | 1,178,917 | -1.41(-0.62%) |
Sep 03, 2021 | 228.47 | 229.42 | 225.31 | 226.95 | 1,996,157 | -1.53(-0.67%) |
Sep 02, 2021 | 222.71 | 228.88 | 222.40 | 228.48 | 2,980,706 | +6.32(+2.84%) |
Sep 01, 2021 | 220.11 | 222.68 | 218.45 | 222.17 | 1,773,298 | +2.96(+1.35%) |
Aug 31, 2021 | 214.12 | 220.55 | 213.81 | 219.21 | 2,042,051 | +4.97(+2.32%) |
Aug 30, 2021 | 218.06 | 218.38 | 213.77 | 214.24 | 857,746 | -3.56(-1.63%) |
Aug 27, 2021 | 213.29 | 218.75 | 212.54 | 217.80 | 1,512,374 | +4.52(+2.12%) |
Aug 26, 2021 | 214.27 | 214.27 | 212.20 | 213.28 | 1,323,168 | -1.61(-0.75%) |
Aug 25, 2021 | 214.83 | 217.02 | 212.41 | 214.89 | 1,955,736 | +0.01(+0.00%) |
Aug 24, 2021 | 217.33 | 217.35 | 212.94 | 214.88 | 2,463,879 | -1.46(-0.67%) |
Aug 23, 2021 | 218.07 | 220.03 | 215.73 | 216.34 | 2,232,641 | -0.91(-0.42%) |
Aug 20, 2021 | 211.96 | 218.18 | 211.12 | 217.25 | 1,938,959 | +4.40(+2.07%) |
Aug 19, 2021 | 210.91 | 214.27 | 210.77 | 212.85 | 2,307,411 | +0.20(+0.09%) |
Aug 18, 2021 | 213.61 | 216.40 | 212.45 | 212.65 | 2,186,652 | -1.89(-0.88%) |
Aug 17, 2021 | 216.76 | 217.17 | 213.43 | 214.54 | 2,009,205 | -2.82(-1.30%) |
Aug 16, 2021 | 217.20 | 218.03 | 215.18 | 217.36 | 2,062,548 | -0.38(-0.17%) |
Aug 13, 2021 | 221.27 | 221.27 | 217.67 | 217.74 | 1,545,708 | -2.03(-0.92%) |
Aug 12, 2021 | 221.50 | 221.50 | 218.61 | 219.76 | 1,448,113 | -0.76(-0.35%) |
Aug 11, 2021 | 217.38 | 221.29 | 216.54 | 220.53 | 1,847,800 | +3.94(+1.82%) |
Aug 10, 2021 | 217.25 | 218.29 | 214.62 | 216.59 | 1,322,513 | +0.24(+0.11%) |
Aug 09, 2021 | 215.05 | 217.14 | 212.88 | 216.35 | 2,383,105 | +1.85(+0.86%) |
Aug 06, 2021 | 216.04 | 217.66 | 212.63 | 214.50 | 2,036,696 | -1.52(-0.70%) |
Aug 05, 2021 | 209.44 | 216.03 | 209.44 | 216.02 | 2,841,814 | +6.28(+2.99%) |
Aug 04, 2021 | 211.54 | 212.53 | 205.72 | 209.74 | 2,290,668 | -1.74(-0.82%) |
Aug 03, 2021 | 205.83 | 213.04 | 203.91 | 211.48 | 2,546,576 | +8.92(+4.40%) |
Aug 02, 2021 | 206.47 | 206.98 | 201.63 | 202.56 | 1,627,817 | -2.11(-1.03%) |
Jul 30, 2021 | 203.62 | 205.17 | 200.60 | 204.67 | 2,478,898 | +2.50(+1.24%) |
Jul 29, 2021 | 203.12 | 204.69 | 199.58 | 202.16 | 4,300,867 | +1.95(+0.97%) |
Jul 28, 2021 | 207.60 | 208.16 | 198.41 | 200.22 | 5,106,361 | -4.37(-2.14%) |
Jul 27, 2021 | 204.23 | 208.76 | 201.61 | 204.59 | 5,336,404 | -0.07(-0.03%) |
Jul 26, 2021 | 213.53 | 214.31 | 202.60 | 204.66 | 7,278,900 | -20.20(-8.98%) |
Jul 23, 2021 | 225.93 | 226.43 | 224.48 | 224.86 | 319,540 | +0.07(+0.03%) |
Jul 22, 2021 | 223.41 | 225.69 | 222.69 | 224.79 | 713,403 | +1.71(+0.77%) |
Jul 21, 2021 | 218.93 | 229.55 | 218.42 | 223.08 | 2,522,415 | +4.89(+2.24%) |
Jul 20, 2021 | 215.53 | 219.91 | 215.53 | 218.19 | 550,321 | +3.59(+1.67%) |
Jul 19, 2021 | 217.89 | 218.68 | 211.90 | 214.61 | 855,937 | -6.23(-2.82%) |
Jul 16, 2021 | 220.77 | 222.94 | 219.67 | 220.84 | 611,955 | +0.45(+0.20%) |
Jul 15, 2021 | 221.11 | 223.47 | 219.97 | 220.39 | 887,069 | -1.13(-0.51%) |
Jul 14, 2021 | 222.47 | 222.47 | 219.71 | 221.52 | 769,912 | -1.04(-0.47%) |
Jul 13, 2021 | 224.18 | 224.91 | 221.86 | 222.56 | 962,716 | -1.06(-0.48%) |
Jul 12, 2021 | 224.61 | 225.91 | 222.33 | 223.63 | 725,269 | -3.02(-1.33%) |
Jul 09, 2021 | 225.55 | 228.80 | 224.49 | 226.65 | 706,617 | +4.03(+1.81%) |
Jul 08, 2021 | 227.54 | 229.12 | 221.88 | 222.61 | 1,847,532 | -6.57(-2.87%) |
Jul 07, 2021 | 228.94 | 230.45 | 227.76 | 229.19 | 612,118 | +0.81(+0.36%) |
Jul 06, 2021 | 229.25 | 230.25 | 227.29 | 228.37 | 1,270,090 | -1.74(-0.76%) |
Jul 02, 2021 | 228.84 | 232.11 | 228.84 | 230.11 | 474,205 | +0.69(+0.30%) |
Jul 01, 2021 | 228.67 | 231.95 | 228.52 | 229.42 | 412,465 | +0.97(+0.43%) |
Jun 30, 2021 | 230.50 | 231.43 | 227.91 | 228.44 | 706,279 | -2.16(-0.93%) |
Jun 29, 2021 | 229.95 | 232.66 | 229.95 | 230.60 | 612,654 | +0.81(+0.35%) |
Jun 28, 2021 | 233.16 | 233.56 | 229.03 | 229.78 | 558,840 | -4.10(-1.75%) |
Jun 25, 2021 | 230.27 | 235.05 | 230.27 | 233.89 | 858,000 | +2.93(+1.27%) |
Jun 24, 2021 | 228.43 | 232.10 | 228.31 | 230.96 | 1,140,721 | +2.38(+1.04%) |
Jun 23, 2021 | 227.65 | 230.17 | 227.65 | 228.57 | 1,041,661 | -0.26(-0.11%) |
Jun 22, 2021 | 227.14 | 230.50 | 227.14 | 228.83 | 1,392,967 | +0.23(+0.10%) |
Jun 21, 2021 | 224.80 | 228.91 | 223.43 | 228.60 | 1,352,203 | +4.95(+2.21%) |
Jun 18, 2021 | 227.53 | 229.05 | 222.85 | 223.66 | 2,035,449 | -6.94(-3.01%) |
Jun 17, 2021 | 237.76 | 238.97 | 229.84 | 230.60 | 3,316,490 | -4.92(-2.09%) |
Jun 16, 2021 | 254.04 | 254.32 | 232.74 | 235.51 | 3,333,869 | -18.33(-7.22%) |
Jun 15, 2021 | 254.09 | 256.74 | 252.85 | 253.85 | 1,107,552 | -0.52(-0.20%) |
Jun 14, 2021 | 255.93 | 255.97 | 252.46 | 254.37 | 1,003,224 | -1.36(-0.53%) |
Jun 11, 2021 | 255.70 | 257.98 | 254.54 | 255.73 | 760,070 | -0.01(-0.00%) |
Jun 10, 2021 | 253.99 | 257.72 | 253.01 | 255.74 | 552,306 | +2.97(+1.17%) |
Jun 09, 2021 | 252.37 | 253.89 | 251.16 | 252.77 | 681,457 | -0.06(-0.02%) |
Jun 08, 2021 | 254.62 | 254.62 | 250.61 | 252.83 | 979,583 | -2.40(-0.94%) |
Jun 07, 2021 | 259.16 | 259.16 | 254.63 | 255.23 | 701,051 | -2.72(-1.05%) |
Jun 04, 2021 | 256.72 | 259.04 | 254.13 | 257.95 | 1,185,742 | +0.98(+0.38%) |
Jun 03, 2021 | 256.67 | 259.72 | 255.96 | 256.97 | 1,051,564 | +0.13(+0.05%) |
Jun 02, 2021 | 259.99 | 260.65 | 256.46 | 256.84 | 1,204,220 | -1.15(-0.45%) |
Jun 01, 2021 | 261.45 | 262.21 | 256.56 | 257.99 | 1,245,216 | -1.58(-0.61%) |
May 28, 2021 | 260.45 | 260.63 | 258.48 | 259.57 | 967,459 | +0.37(+0.14%) |
May 27, 2021 | 258.75 | 261.40 | 255.95 | 259.20 | 1,588,292 | +1.63(+0.63%) |
May 26, 2021 | 252.58 | 260.11 | 252.58 | 257.57 | 861,131 | -1.52(-0.58%) |
May 25, 2021 | 260.43 | 260.95 | 258.68 | 259.09 | 1,405,080 | -1.32(-0.51%) |
May 24, 2021 | 261.17 | 262.69 | 260.39 | 260.41 | 764,609 | +0.11(+0.04%) |
May 21, 2021 | 260.97 | 263.07 | 259.89 | 260.30 | 1,295,034 | -1.44(-0.55%) |
May 20, 2021 | 259.49 | 263.47 | 259.49 | 261.73 | 999,639 | +2.38(+0.92%) |
May 19, 2021 | 259.34 | 260.12 | 255.85 | 259.36 | 836,639 | -1.79(-0.69%) |
May 18, 2021 | 265.17 | 265.62 | 261.15 | 261.15 | 774,133 | -2.31(-0.88%) |
May 17, 2021 | 261.86 | 264.22 | 261.86 | 263.46 | 847,112 | +1.14(+0.43%) |
May 14, 2021 | 261.67 | 263.96 | 261.03 | 262.32 | 891,287 | +1.69(+0.65%) |
May 13, 2021 | 259.69 | 262.29 | 257.63 | 260.62 | 766,565 | +1.94(+0.75%) |
May 12, 2021 | 259.39 | 264.27 | 258.13 | 258.68 | 1,732,790 | -3.04(-1.16%) |
May 11, 2021 | 265.69 | 266.73 | 261.60 | 261.72 | 749,959 | -4.59(-1.72%) |
May 10, 2021 | 269.27 | 269.27 | 265.46 | 266.31 | 854,482 | -1.18(-0.44%) |
May 07, 2021 | 262.90 | 269.17 | 262.90 | 267.49 | 1,085,658 | +3.53(+1.34%) |
May 06, 2021 | 262.59 | 265.36 | 260.48 | 263.96 | 762,992 | +3.30(+1.27%) |
May 05, 2021 | 260.22 | 262.14 | 258.89 | 260.66 | 532,307 | +0.40(+0.15%) |
May 04, 2021 | 257.92 | 260.87 | 257.35 | 260.27 | 677,606 | +1.77(+0.69%) |
May 03, 2021 | 256.83 | 259.82 | 255.01 | 258.49 | 627,674 | +2.11(+0.82%) |
Apr 30, 2021 | 245.30 | 262.08 | 245.27 | 256.38 | 2,075,448 | +10.63(+4.32%) |
Apr 29, 2021 | 242.22 | 245.93 | 240.84 | 245.76 | 783,483 | +2.23(+0.91%) |
Apr 28, 2021 | 233.62 | 244.18 | 232.53 | 243.53 | 1,867,254 | +9.54(+4.08%) |
Apr 27, 2021 | 227.80 | 235.22 | 227.80 | 233.99 | 1,691,035 | +4.90(+2.14%) |
Apr 26, 2021 | 231.56 | 232.40 | 228.80 | 229.09 | 1,023,397 | -1.58(-0.68%) |
Apr 23, 2021 | 230.76 | 232.00 | 230.30 | 230.66 | 921,109 | -0.26(-0.11%) |
Apr 22, 2021 | 232.36 | 232.76 | 230.24 | 230.92 | 709,082 | -2.57(-1.10%) |
Apr 21, 2021 | 235.19 | 237.18 | 232.78 | 233.49 | 745,051 | -1.48(-0.63%) |
Apr 20, 2021 | 235.75 | 236.95 | 233.98 | 234.96 | 1,162,208 | -0.77(-0.33%) |
Apr 19, 2021 | 237.62 | 238.65 | 235.72 | 235.73 | 1,198,570 | -2.37(-0.99%) |
Apr 16, 2021 | 239.88 | 239.88 | 234.90 | 238.10 | 946,350 | +2.40(+1.02%) |
Apr 15, 2021 | 234.22 | 237.28 | 234.22 | 235.70 | 735,672 | +1.25(+0.53%) |
Apr 14, 2021 | 239.52 | 240.38 | 233.00 | 234.46 | 833,813 | -5.10(-2.13%) |
Apr 13, 2021 | 238.88 | 242.66 | 238.88 | 239.56 | 988,705 | -2.07(-0.86%) |
Apr 12, 2021 | 237.45 | 242.28 | 236.95 | 241.63 | 1,440,682 | +3.94(+1.66%) |
Apr 09, 2021 | 235.39 | 237.74 | 234.51 | 237.69 | 601,048 | +2.88(+1.23%) |
Apr 08, 2021 | 234.83 | 238.03 | 234.10 | 234.80 | 808,183 | -0.75(-0.32%) |
Apr 07, 2021 | 235.10 | 236.59 | 232.73 | 235.56 | 362,673 | +1.04(+0.44%) |
Apr 06, 2021 | 233.11 | 234.64 | 232.85 | 234.52 | 832,543 | +1.12(+0.48%) |
Apr 05, 2021 | 231.81 | 233.57 | 231.79 | 233.40 | 565,646 | +2.04(+0.88%) |
Apr 01, 2021 | 226.49 | 232.14 | 226.47 | 231.36 | 684,546 | +4.66(+2.06%) |
Mar 31, 2021 | 229.62 | 230.01 | 226.29 | 226.69 | 1,080,881 | -3.40(-1.48%) |
Mar 30, 2021 | 230.77 | 233.85 | 228.66 | 230.09 | 884,494 | -1.56(-0.68%) |
Mar 29, 2021 | 226.35 | 232.59 | 224.37 | 231.65 | 1,300,051 | +5.17(+2.28%) |
Mar 26, 2021 | 222.68 | 226.87 | 220.33 | 226.48 | 1,245,646 | +4.80(+2.16%) |
Mar 25, 2021 | 221.28 | 222.50 | 218.75 | 221.68 | 1,324,028 | +0.75(+0.34%) |
Mar 24, 2021 | 218.48 | 222.59 | 217.55 | 220.93 | 1,088,773 | +2.22(+1.02%) |
Mar 23, 2021 | 218.66 | 220.86 | 217.51 | 218.71 | 1,156,687 | +0.68(+0.31%) |
Mar 22, 2021 | 217.24 | 219.18 | 217.04 | 218.03 | 1,465,538 | +0.79(+0.36%) |
Mar 19, 2021 | 218.22 | 218.83 | 215.73 | 217.24 | 1,346,209 | -1.12(-0.52%) |
Mar 18, 2021 | 218.86 | 220.22 | 216.77 | 218.36 | 1,126,582 | -0.53(-0.24%) |
Mar 17, 2021 | 219.21 | 220.09 | 217.59 | 218.90 | 730,735 | -0.41(-0.19%) |
Mar 16, 2021 | 216.63 | 220.03 | 215.33 | 219.31 | 1,268,413 | +0.74(+0.34%) |
Mar 15, 2021 | 219.19 | 220.11 | 216.40 | 218.57 | 442,264 | -1.39(-0.63%) |
Mar 12, 2021 | 220.55 | 220.73 | 218.75 | 219.96 | 495,321 | +0.54(+0.25%) |
Mar 11, 2021 | 220.41 | 222.09 | 218.50 | 219.42 | 749,320 | -1.99(-0.90%) |
Mar 10, 2021 | 224.62 | 226.17 | 220.92 | 221.41 | 411,700 | -2.12(-0.95%) |
Mar 09, 2021 | 222.40 | 226.21 | 221.78 | 223.54 | 722,872 | +1.13(+0.51%) |
Mar 08, 2021 | 226.44 | 227.79 | 222.06 | 222.40 | 621,080 | -2.75(-1.22%) |
Mar 05, 2021 | 221.37 | 225.52 | 218.42 | 225.16 | 884,105 | +5.99(+2.73%) |
Mar 04, 2021 | 220.57 | 222.51 | 217.34 | 219.16 | 994,460 | -0.69(-0.31%) |
Mar 03, 2021 | 223.30 | 225.25 | 218.27 | 219.85 | 1,292,489 | -4.40(-1.96%) |
Mar 02, 2021 | 224.47 | 226.57 | 222.12 | 224.26 | 824,844 | +0.38(+0.17%) |
Mar 01, 2021 | 219.31 | 225.14 | 218.49 | 223.87 | 895,801 | +6.00(+2.76%) |
Feb 26, 2021 | 221.19 | 222.13 | 217.07 | 217.87 | 1,013,227 | -3.58(-1.62%) |
Feb 25, 2021 | 223.62 | 225.39 | 220.60 | 221.45 | 1,005,613 | -1.35(-0.61%) |
Feb 24, 2021 | 222.66 | 225.66 | 221.93 | 222.81 | 1,634,923 | -0.43(-0.19%) |
Feb 23, 2021 | 221.59 | 223.99 | 219.65 | 223.24 | 951,361 | +1.17(+0.52%) |
Feb 22, 2021 | 222.63 | 223.20 | 220.85 | 222.07 | 1,439,407 | -0.08(-0.04%) |
Feb 19, 2021 | 221.65 | 223.13 | 220.19 | 222.15 | 1,384,997 | +1.97(+0.89%) |
Feb 18, 2021 | 225.19 | 225.24 | 218.91 | 220.19 | 1,872,832 | -6.81(-3.00%) |
Feb 17, 2021 | 223.83 | 227.47 | 223.66 | 227.00 | 361,571 | +1.76(+0.78%) |
Feb 16, 2021 | 226.42 | 227.00 | 223.48 | 225.25 | 649,125 | +0.68(+0.30%) |
Feb 12, 2021 | 225.99 | 228.49 | 223.07 | 224.56 | 567,326 | -1.05(-0.46%) |
Feb 11, 2021 | 226.90 | 229.42 | 224.58 | 225.61 | 648,051 | +2.81(+1.26%) |
Feb 10, 2021 | 225.46 | 228.19 | 222.27 | 222.80 | 601,570 | -2.82(-1.25%) |
Feb 09, 2021 | 222.20 | 226.95 | 222.20 | 225.62 | 694,551 | +2.75(+1.24%) |
Feb 08, 2021 | 221.82 | 223.18 | 218.49 | 222.87 | 804,348 | +1.77(+0.80%) |
Feb 05, 2021 | 207.87 | 221.28 | 207.36 | 221.10 | 1,477,762 | +14.43(+6.98%) |
Feb 04, 2021 | 203.32 | 206.91 | 201.97 | 206.67 | 1,474,162 | +3.06(+1.50%) |
Feb 03, 2021 | 208.51 | 208.62 | 202.96 | 203.61 | 760,769 | -4.86(-2.33%) |
Feb 02, 2021 | 203.12 | 210.09 | 203.12 | 208.47 | 816,662 | +3.62(+1.77%) |
Feb 01, 2021 | 201.38 | 207.02 | 200.88 | 204.84 | 1,151,469 | +4.45(+2.22%) |
Jan 29, 2021 | 201.42 | 203.80 | 199.50 | 200.39 | 1,258,913 | -3.33(-1.63%) |
Jan 28, 2021 | 203.95 | 207.06 | 203.27 | 203.72 | 1,234,111 | +0.34(+0.17%) |
Jan 27, 2021 | 204.93 | 208.25 | 201.02 | 203.38 | 1,607,414 | -4.20(-2.02%) |
Jan 26, 2021 | 207.67 | 208.88 | 205.00 | 207.58 | 637,179 | +0.89(+0.43%) |
Jan 25, 2021 | 202.61 | 207.93 | 202.54 | 206.69 | 840,443 | +2.78(+1.37%) |
Jan 22, 2021 | 205.12 | 205.44 | 203.22 | 203.91 | 1,156,020 | -2.04(-0.99%) |
Jan 21, 2021 | 207.59 | 210.08 | 205.82 | 205.95 | 940,246 | -1.68(-0.81%) |
Jan 20, 2021 | 206.22 | 208.42 | 204.71 | 207.63 | 898,378 | +1.75(+0.85%) |
Jan 19, 2021 | 204.41 | 206.53 | 203.49 | 205.88 | 1,019,868 | +1.83(+0.90%) |
Jan 15, 2021 | 201.03 | 204.63 | 201.03 | 204.05 | 992,365 | +1.13(+0.56%) |
Jan 14, 2021 | 201.97 | 203.50 | 198.39 | 202.92 | 1,062,768 | +1.22(+0.60%) |
Jan 13, 2021 | 197.24 | 202.54 | 196.63 | 201.70 | 1,163,328 | +4.27(+2.16%) |
Jan 12, 2021 | 195.99 | 199.57 | 195.15 | 197.44 | 1,089,043 | +0.71(+0.36%) |
Jan 11, 2021 | 201.86 | 201.86 | 196.64 | 196.73 | 883,506 | -4.35(-2.17%) |
Jan 08, 2021 | 203.66 | 204.51 | 199.54 | 201.08 | 936,969 | -1.59(-0.78%) |
Jan 07, 2021 | 201.27 | 204.40 | 200.02 | 202.67 | 1,341,121 | +1.53(+0.76%) |
Jan 06, 2021 | 201.22 | 202.63 | 198.07 | 201.14 | 1,814,437 | +1.68(+0.84%) |
Jan 05, 2021 | 201.56 | 202.65 | 197.48 | 199.46 | 1,453,209 | -1.68(-0.83%) |