Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 221.71 | 226.90 | 219.28 | 221.74 | 249,241 | -1.18(-0.53%) |
Feb 25, 2022 | 215.87 | 225.92 | 216.06 | 222.92 | 205,121 | +7.17(+3.32%) |
Feb 24, 2022 | 196.41 | 216.44 | 196.41 | 215.75 | 305,500 | +11.70(+5.73%) |
Feb 23, 2022 | 207.01 | 218.47 | 200.00 | 204.05 | 606,510 | -12.54(-5.79%) |
Feb 22, 2022 | 206.29 | 218.95 | 206.29 | 216.59 | 216,050 | +5.44(+2.58%) |
Feb 18, 2022 | 211.15 | 0 | -5.00(-2.31%) | |||
Feb 17, 2022 | 226.97 | 226.97 | 215.72 | 216.15 | 168,673 | -11.72(-5.14%) |
Feb 16, 2022 | 229.70 | 230.16 | 222.26 | 227.87 | 108,387 | -3.70(-1.60%) |
Feb 15, 2022 | 226.35 | 232.26 | 225.61 | 231.57 | 91,667 | +10.40(+4.70%) |
Feb 14, 2022 | 224.53 | 228.18 | 220.00 | 221.17 | 148,939 | -4.89(-2.16%) |
Feb 11, 2022 | 229.95 | 234.33 | 223.47 | 226.06 | 81,168 | -4.08(-1.77%) |
Feb 10, 2022 | 228.54 | 239.90 | 227.13 | 230.14 | 153,968 | -4.94(-2.10%) |
Feb 09, 2022 | 228.59 | 235.77 | 228.59 | 235.08 | 135,752 | +9.68(+4.29%) |
Feb 08, 2022 | 219.00 | 226.75 | 217.07 | 225.40 | 110,888 | +3.45(+1.55%) |
Feb 07, 2022 | 218.66 | 224.89 | 218.66 | 221.95 | 95,994 | +2.13(+0.97%) |
Feb 04, 2022 | 216.83 | 223.88 | 214.89 | 219.82 | 145,583 | +1.90(+0.87%) |
Feb 03, 2022 | 219.03 | 222.68 | 216.56 | 217.92 | 143,611 | -6.18(-2.76%) |
Feb 02, 2022 | 226.93 | 228.14 | 220.39 | 224.10 | 178,028 | -4.05(-1.78%) |
Feb 01, 2022 | 228.33 | 232.55 | 221.03 | 228.15 | 179,776 | +2.14(+0.95%) |
Jan 31, 2022 | 207.47 | 226.76 | 226.01 | 284,637 | +19.51(+9.45%) | |
Jan 28, 2022 | 199.00 | 206.75 | 193.62 | 206.50 | 160,118 | +9.01(+4.56%) |
Jan 27, 2022 | 211.35 | 214.46 | 197.07 | 197.49 | 188,010 | -11.80(-5.64%) |
Jan 26, 2022 | 217.53 | 219.58 | 206.97 | 209.29 | 135,705 | -3.78(-1.77%) |
Jan 25, 2022 | 225.35 | 231.18 | 211.61 | 213.07 | 264,833 | -15.39(-6.74%) |
Jan 24, 2022 | 214.26 | 229.80 | 208.00 | 228.46 | 265,955 | +10.16(+4.65%) |
Jan 21, 2022 | 221.60 | 225.13 | 217.00 | 218.30 | 150,501 | -5.00(-2.24%) |
Jan 20, 2022 | 221.18 | 232.18 | 221.00 | 223.30 | 189,376 | +4.65(+2.13%) |
Jan 19, 2022 | 224.89 | 229.96 | 218.00 | 218.65 | 147,152 | -5.08(-2.27%) |
Jan 18, 2022 | 234.92 | 236.03 | 223.03 | 223.73 | 240,173 | -13.85(-5.83%) |
Jan 14, 2022 | 237.58 | 0 | -9.58(-3.88%) | |||
Jan 13, 2022 | 258.08 | 260.60 | 245.55 | 247.16 | 188,556 | -11.63(-4.49%) |
Jan 12, 2022 | 260.49 | 269.25 | 256.42 | 258.79 | 224,527 | -1.10(-0.42%) |
Jan 11, 2022 | 246.64 | 260.14 | 244.59 | 259.89 | 274,171 | +14.30(+5.82%) |
Jan 10, 2022 | 251.71 | 252.00 | 236.87 | 245.59 | 326,627 | -8.91(-3.50%) |
Jan 07, 2022 | 253.74 | 263.12 | 249.36 | 254.50 | 177,126 | -1.43(-0.56%) |
Jan 06, 2022 | 257.40 | 263.49 | 254.26 | 255.93 | 204,819 | -4.08(-1.57%) |
Jan 05, 2022 | 274.22 | 276.48 | 258.80 | 260.01 | 251,140 | -16.68(-6.03%) |
Jan 04, 2022 | 283.99 | 286.98 | 275.56 | 276.69 | 178,930 | -7.29(-2.57%) |
Jan 03, 2022 | 285.34 | 287.53 | 277.36 | 283.98 | 223,553 | -3.34(-1.16%) |
Dec 31, 2021 | 286.71 | 290.36 | 284.77 | 287.32 | 185,776 | +0.82(+0.29%) |
Dec 30, 2021 | 281.00 | 287.83 | 279.96 | 286.50 | 178,152 | +5.61(+2.00%) |
Dec 29, 2021 | 278.06 | 280.95 | 276.59 | 280.89 | 98,694 | +4.42(+1.60%) |
Dec 28, 2021 | 279.87 | 280.60 | 274.20 | 276.47 | 90,614 | -2.88(-1.03%) |
Dec 27, 2021 | 274.85 | 280.00 | 268.81 | 279.35 | 103,030 | +3.80(+1.38%) |
Dec 23, 2021 | 273.90 | 279.88 | 270.80 | 275.55 | 208,525 | +4.47(+1.65%) |
Dec 22, 2021 | 259.98 | 271.50 | 259.98 | 271.08 | 170,479 | +11.42(+4.40%) |
Dec 21, 2021 | 252.79 | 262.62 | 251.93 | 259.66 | 145,326 | +8.84(+3.52%) |
Dec 20, 2021 | 249.69 | 252.75 | 246.78 | 250.82 | 117,502 | -2.38(-0.94%) |
Dec 17, 2021 | 247.43 | 256.74 | 245.35 | 253.20 | 412,747 | +6.10(+2.47%) |
Dec 16, 2021 | 253.94 | 255.29 | 246.51 | 247.10 | 161,465 | -6.84(-2.69%) |
Dec 15, 2021 | 245.45 | 255.00 | 245.45 | 253.94 | 183,650 | +6.11(+2.47%) |
Dec 14, 2021 | 248.45 | 251.29 | 245.25 | 247.83 | 121,922 | -4.87(-1.93%) |
Dec 13, 2021 | 245.80 | 254.17 | 243.20 | 252.70 | 570,107 | +7.75(+3.16%) |
Dec 10, 2021 | 250.30 | 254.17 | 244.52 | 244.95 | 101,801 | -4.83(-1.93%) |
Dec 09, 2021 | 260.70 | 264.61 | 249.30 | 249.78 | 93,300 | -11.80(-4.51%) |
Dec 08, 2021 | 256.88 | 265.00 | 252.99 | 261.58 | 155,500 | +5.71(+2.23%) |
Dec 07, 2021 | 253.01 | 259.69 | 252.92 | 255.87 | 118,581 | +6.88(+2.76%) |
Dec 06, 2021 | 238.82 | 250.29 | 236.38 | 248.99 | 191,089 | +10.91(+4.58%) |
Dec 03, 2021 | 248.22 | 249.03 | 235.14 | 238.08 | 182,764 | -9.50(-3.84%) |
Dec 02, 2021 | 243.00 | 247.85 | 239.60 | 247.58 | 127,856 | +4.07(+1.67%) |
Dec 01, 2021 | 248.54 | 250.74 | 243.32 | 243.51 | 188,836 | -2.14(-0.87%) |
Nov 30, 2021 | 243.64 | 248.98 | 243.14 | 245.65 | 257,633 | -0.24(-0.10%) |
Nov 29, 2021 | 253.25 | 253.97 | 245.50 | 245.89 | 129,847 | -4.27(-1.71%) |
Nov 26, 2021 | 256.91 | 260.14 | 250.00 | 250.16 | 92,857 | -9.82(-3.78%) |
Nov 24, 2021 | 255.15 | 263.09 | 253.93 | 259.98 | 92,055 | +3.37(+1.31%) |
Nov 23, 2021 | 258.83 | 259.13 | 251.56 | 256.61 | 100,189 | -3.11(-1.20%) |
Nov 22, 2021 | 260.56 | 263.00 | 257.50 | 259.72 | 112,092 | -2.30(-0.88%) |
Nov 19, 2021 | 261.34 | 266.03 | 260.25 | 262.02 | 144,173 | +1.85(+0.71%) |
Nov 18, 2021 | 266.24 | 260.36 | 258.76 | 260.17 | 123,580 | -6.34(-2.38%) |
Nov 17, 2021 | 266.90 | 272.05 | 263.04 | 266.51 | 112,272 | +1.09(+0.41%) |
Nov 16, 2021 | 256.78 | 266.19 | 256.78 | 265.42 | 105,089 | +7.95(+3.09%) |
Nov 15, 2021 | 265.36 | 266.83 | 256.74 | 257.47 | 123,034 | -9.22(-3.46%) |
Nov 12, 2021 | 265.83 | 266.91 | 262.94 | 266.69 | 106,722 | +2.07(+0.78%) |
Nov 11, 2021 | 267.65 | 268.71 | 258.55 | 264.62 | 138,280 | -5.03(-1.87%) |
Nov 10, 2021 | 273.08 | 268.36 | 269.65 | 119,177 | -5.13(-1.87%) | |
Nov 09, 2021 | 273.00 | 278.00 | 270.98 | 274.78 | 112,903 | +0.27(+0.10%) |
Nov 08, 2021 | 284.37 | 284.98 | 273.47 | 274.51 | 150,820 | -10.73(-3.76%) |
Nov 05, 2021 | 286.63 | 289.52 | 281.37 | 285.24 | 229,226 | -2.76(-0.96%) |
Nov 04, 2021 | 278.54 | 289.81 | 278.00 | 288.00 | 346,626 | +10.66(+3.84%) |
Nov 03, 2021 | 278.27 | 280.81 | 272.68 | 277.34 | 158,014 | -2.14(-0.77%) |
Nov 02, 2021 | 281.79 | 281.79 | 276.16 | 279.48 | 139,495 | -0.06(-0.02%) |
Nov 01, 2021 | 278.06 | 280.66 | 274.77 | 279.54 | 135,396 | +2.99(+1.08%) |
Oct 29, 2021 | 277.04 | 279.50 | 273.32 | 276.55 | 149,772 | -1.36(-0.49%) |
Oct 28, 2021 | 272.13 | 278.37 | 272.13 | 277.91 | 68,572 | +6.50(+2.39%) |
Oct 27, 2021 | 275.34 | 275.06 | 267.24 | 271.41 | 69,796 | -4.13(-1.50%) |
Oct 26, 2021 | 277.58 | 275.08 | 275.54 | 131,029 | -2.65(-0.95%) | |
Oct 25, 2021 | 280.09 | 284.14 | 277.93 | 278.19 | 97,849 | -0.81(-0.29%) |
Oct 22, 2021 | 280.30 | 282.68 | 277.30 | 279.00 | 57,314 | +0.50(+0.18%) |
Oct 21, 2021 | 272.16 | 278.71 | 271.99 | 278.50 | 72,618 | +4.72(+1.72%) |
Oct 20, 2021 | 275.02 | 276.30 | 270.81 | 273.78 | 103,626 | +1.45(+0.53%) |
Oct 19, 2021 | 268.04 | 275.48 | 266.34 | 272.33 | 101,876 | +6.58(+2.48%) |
Oct 18, 2021 | 266.46 | 268.60 | 264.33 | 265.75 | 79,567 | -2.00(-0.75%) |
Oct 15, 2021 | 271.22 | 271.22 | 265.93 | 267.75 | 117,739 | -1.96(-0.73%) |
Oct 14, 2021 | 266.43 | 272.68 | 265.39 | 269.71 | 86,800 | +6.26(+2.38%) |
Oct 13, 2021 | 260.89 | 265.07 | 260.89 | 263.45 | 70,345 | +1.83(+0.70%) |
Oct 12, 2021 | 255.00 | 264.62 | 255.00 | 261.62 | 99,603 | +8.62(+3.41%) |
Oct 11, 2021 | 252.83 | 256.96 | 252.77 | 253.00 | 87,790 | -2.22(-0.87%) |
Oct 08, 2021 | 263.67 | 263.67 | 254.30 | 255.22 | 72,098 | -6.38(-2.44%) |
Oct 07, 2021 | 260.17 | 270.88 | 260.17 | 261.60 | 123,132 | +2.16(+0.83%) |
Oct 06, 2021 | 255.85 | 259.61 | 252.01 | 259.44 | 145,285 | +0.75(+0.29%) |
Oct 05, 2021 | 256.00 | 263.61 | 256.00 | 258.69 | 196,741 | +3.27(+1.28%) |
Oct 04, 2021 | 262.57 | 262.90 | 252.65 | 255.42 | 198,325 | -7.67(-2.92%) |
Oct 01, 2021 | 267.06 | 269.58 | 258.53 | 263.09 | 144,704 | -3.41(-1.28%) |
Sep 30, 2021 | 267.71 | 271.78 | 265.29 | 266.50 | 165,230 | +1.40(+0.53%) |
Sep 29, 2021 | 262.99 | 269.96 | 262.48 | 265.10 | 122,689 | +3.08(+1.18%) |
Sep 28, 2021 | 268.07 | 268.07 | 257.35 | 262.02 | 181,402 | -9.20(-3.39%) |
Sep 27, 2021 | 278.65 | 278.65 | 269.21 | 271.22 | 86,752 | -7.51(-2.69%) |
Sep 24, 2021 | 282.13 | 285.75 | 278.60 | 278.73 | 82,689 | -3.86(-1.37%) |
Sep 23, 2021 | 285.90 | 286.00 | 281.50 | 282.59 | 85,636 | -3.89(-1.36%) |
Sep 22, 2021 | 285.00 | 292.84 | 282.88 | 286.48 | 229,325 | +3.23(+1.14%) |
Sep 21, 2021 | 279.79 | 284.57 | 276.26 | 283.25 | 234,597 | +5.57(+2.01%) |
Sep 20, 2021 | 281.96 | 283.89 | 274.06 | 277.68 | 159,646 | -7.05(-2.48%) |
Sep 17, 2021 | 292.08 | 292.83 | 281.85 | 284.73 | 306,574 | -6.51(-2.24%) |
Sep 16, 2021 | 292.19 | 293.19 | 285.64 | 291.24 | 129,760 | +2.36(+0.82%) |
Sep 15, 2021 | 286.80 | 290.99 | 282.45 | 288.88 | 206,159 | +1.10(+0.38%) |
Sep 14, 2021 | 281.08 | 289.14 | 277.70 | 287.78 | 183,232 | +8.47(+3.03%) |
Sep 13, 2021 | 283.21 | 284.45 | 275.72 | 279.31 | 266,303 | -2.92(-1.03%) |
Sep 10, 2021 | 273.87 | 283.86 | 271.90 | 282.23 | 216,057 | +10.75(+3.96%) |
Sep 09, 2021 | 271.99 | 275.51 | 271.23 | 271.48 | 193,029 | -0.44(-0.16%) |
Sep 08, 2021 | 271.84 | 274.70 | 270.31 | 271.92 | 235,859 | +1.75(+0.65%) |
Sep 07, 2021 | 277.00 | 277.50 | 268.13 | 270.17 | 134,053 | -7.33(-2.64%) |
Sep 03, 2021 | 276.93 | 278.55 | 274.69 | 277.50 | 197,964 | -0.16(-0.06%) |
Sep 02, 2021 | 272.00 | 280.69 | 270.72 | 277.66 | 127,731 | +5.67(+2.08%) |
Sep 01, 2021 | 274.74 | 274.74 | 269.45 | 271.99 | 301,679 | -2.96(-1.08%) |
Aug 31, 2021 | 271.21 | 277.42 | 268.13 | 274.95 | 162,948 | +4.42(+1.63%) |
Aug 30, 2021 | 273.12 | 275.85 | 270.43 | 270.53 | 167,865 | -1.28(-0.47%) |
Aug 27, 2021 | 270.20 | 275.95 | 270.20 | 271.81 | 127,941 | +2.43(+0.90%) |
Aug 26, 2021 | 269.03 | 272.27 | 268.10 | 269.38 | 71,291 | +0.00(+0.00%) |
Aug 25, 2021 | 275.82 | 279.21 | 268.86 | 269.38 | 132,196 | -6.39(-2.32%) |
Aug 24, 2021 | 265.00 | 276.00 | 264.94 | 275.77 | 157,657 | +11.34(+4.29%) |
Aug 23, 2021 | 261.90 | 269.89 | 259.74 | 264.43 | 351,420 | +3.13(+1.20%) |
Aug 20, 2021 | 255.27 | 262.64 | 254.09 | 261.30 | 122,309 | +6.04(+2.37%) |
Aug 19, 2021 | 255.48 | 256.50 | 253.48 | 255.26 | 74,651 | +0.84(+0.33%) |
Aug 18, 2021 | 254.53 | 256.65 | 251.52 | 254.42 | 84,563 | +0.19(+0.07%) |
Aug 17, 2021 | 250.91 | 254.89 | 247.75 | 254.23 | 136,789 | +1.40(+0.55%) |
Aug 16, 2021 | 255.60 | 256.33 | 249.69 | 252.83 | 132,197 | -4.83(-1.87%) |
Aug 13, 2021 | 260.14 | 262.36 | 257.09 | 257.66 | 102,902 | -4.17(-1.59%) |
Aug 12, 2021 | 253.92 | 262.62 | 252.76 | 261.83 | 133,470 | +5.87(+2.29%) |
Aug 11, 2021 | 257.28 | 260.13 | 243.79 | 255.96 | 325,082 | -2.43(-0.94%) |
Aug 10, 2021 | 272.00 | 284.99 | 257.97 | 258.39 | 587,266 | -5.26(-2.00%) |
Aug 09, 2021 | 265.34 | 265.62 | 257.91 | 263.65 | 227,170 | -0.29(-0.11%) |
Aug 06, 2021 | 270.54 | 270.54 | 260.28 | 263.94 | 106,964 | -6.21(-2.30%) |
Aug 05, 2021 | 262.80 | 271.23 | 260.13 | 270.15 | 126,694 | +7.27(+2.77%) |
Aug 04, 2021 | 261.61 | 268.54 | 261.61 | 262.88 | 149,937 | +0.71(+0.27%) |
Aug 03, 2021 | 265.47 | 266.04 | 260.68 | 262.17 | 174,386 | -3.12(-1.18%) |
Aug 02, 2021 | 268.22 | 270.05 | 265.09 | 265.29 | 177,080 | -0.94(-0.35%) |
Jul 30, 2021 | 262.46 | 270.00 | 262.46 | 266.23 | 168,738 | +1.80(+0.68%) |
Jul 29, 2021 | 262.51 | 270.26 | 261.86 | 264.43 | 160,963 | +2.33(+0.89%) |
Jul 28, 2021 | 263.31 | 265.00 | 260.09 | 262.10 | 392,322 | +0.87(+0.33%) |
Jul 27, 2021 | 261.56 | 261.64 | 256.09 | 261.23 | 119,581 | -0.86(-0.33%) |
Jul 26, 2021 | 265.24 | 265.24 | 261.53 | 262.09 | 86,837 | -4.31(-1.62%) |
Jul 23, 2021 | 268.48 | 271.43 | 265.24 | 266.40 | 154,140 | -0.74(-0.28%) |
Jul 22, 2021 | 265.65 | 268.06 | 263.65 | 267.14 | 130,128 | +2.48(+0.94%) |
Jul 21, 2021 | 263.87 | 265.78 | 259.01 | 264.66 | 241,253 | +2.71(+1.03%) |
Jul 20, 2021 | 257.37 | 264.25 | 257.37 | 261.95 | 154,677 | +5.57(+2.17%) |
Jul 19, 2021 | 250.60 | 258.37 | 250.28 | 256.38 | 118,853 | +2.16(+0.85%) |
Jul 16, 2021 | 252.50 | 255.55 | 248.51 | 254.22 | 119,418 | +3.50(+1.40%) |
Jul 15, 2021 | 250.94 | 253.94 | 249.02 | 250.72 | 127,400 | -3.11(-1.23%) |
Jul 14, 2021 | 266.45 | 268.00 | 252.37 | 253.83 | 148,699 | -10.28(-3.89%) |
Jul 13, 2021 | 270.00 | 271.03 | 263.61 | 264.11 | 91,697 | -7.49(-2.76%) |
Jul 12, 2021 | 275.09 | 275.09 | 270.03 | 271.60 | 84,024 | -4.95(-1.79%) |
Jul 09, 2021 | 273.78 | 277.60 | 271.64 | 276.55 | 78,071 | +3.35(+1.23%) |
Jul 08, 2021 | 270.31 | 275.44 | 268.19 | 273.20 | 131,483 | -2.17(-0.79%) |
Jul 07, 2021 | 278.20 | 279.35 | 273.46 | 275.37 | 80,150 | -0.53(-0.19%) |
Jul 06, 2021 | 275.29 | 276.77 | 269.80 | 275.90 | 125,112 | +2.37(+0.87%) |
Jul 02, 2021 | 277.25 | 277.25 | 271.50 | 273.53 | 81,353 | -2.77(-1.00%) |
Jul 01, 2021 | 273.33 | 277.88 | 271.17 | 276.30 | 138,263 | +2.24(+0.82%) |
Jun 30, 2021 | 275.62 | 279.60 | 272.95 | 274.06 | 130,015 | -2.82(-1.02%) |
Jun 29, 2021 | 280.46 | 282.72 | 275.67 | 276.88 | 133,532 | -4.04(-1.44%) |
Jun 28, 2021 | 285.15 | 288.10 | 279.64 | 280.92 | 101,781 | -2.36(-0.83%) |
Jun 25, 2021 | 278.62 | 283.80 | 278.33 | 283.28 | 365,423 | +3.86(+1.38%) |
Jun 24, 2021 | 284.47 | 285.87 | 279.13 | 279.42 | 136,689 | -0.49(-0.18%) |
Jun 23, 2021 | 272.59 | 281.05 | 272.59 | 279.91 | 159,400 | +6.21(+2.27%) |
Jun 22, 2021 | 275.11 | 275.38 | 271.81 | 273.70 | 125,441 | +0.01(+0.00%) |
Jun 21, 2021 | 268.73 | 274.02 | 263.24 | 273.69 | 412,945 | +6.12(+2.29%) |
Jun 18, 2021 | 274.18 | 275.34 | 265.55 | 267.57 | 502,192 | -5.69(-2.08%) |
Jun 17, 2021 | 275.00 | 278.27 | 271.77 | 273.26 | 236,668 | -2.11(-0.77%) |
Jun 16, 2021 | 277.98 | 278.51 | 271.27 | 275.37 | 137,776 | -0.90(-0.33%) |
Jun 15, 2021 | 277.19 | 279.28 | 272.55 | 276.27 | 226,218 | -1.15(-0.41%) |
Jun 14, 2021 | 291.10 | 291.10 | 276.87 | 277.42 | 370,695 | -12.36(-4.27%) |
Jun 11, 2021 | 286.47 | 290.00 | 285.23 | 289.78 | 119,909 | +3.57(+1.25%) |
Jun 10, 2021 | 283.77 | 286.85 | 280.75 | 286.21 | 128,477 | +2.43(+0.86%) |
Jun 09, 2021 | 287.96 | 287.96 | 282.76 | 283.78 | 204,941 | -1.64(-0.57%) |
Jun 08, 2021 | 281.81 | 286.04 | 278.54 | 285.42 | 209,848 | +7.30(+2.62%) |
Jun 07, 2021 | 268.25 | 279.41 | 267.00 | 278.12 | 190,273 | +8.47(+3.14%) |
Jun 04, 2021 | 269.64 | 272.52 | 262.96 | 269.65 | 281,611 | +12.99(+5.06%) |
Jun 03, 2021 | 251.50 | 257.26 | 248.64 | 256.66 | 300,658 | +3.10(+1.22%) |
Jun 02, 2021 | 249.62 | 254.44 | 247.41 | 253.56 | 288,116 | +2.95(+1.18%) |
Jun 01, 2021 | 250.46 | 252.09 | 245.66 | 250.61 | 196,669 | +1.50(+0.60%) |
May 28, 2021 | 251.70 | 254.79 | 247.90 | 249.11 | 361,583 | +0.62(+0.25%) |
May 27, 2021 | 248.14 | 249.75 | 242.67 | 248.49 | 261,085 | +1.23(+0.50%) |
May 26, 2021 | 249.99 | 254.43 | 246.59 | 247.26 | 868,736 | -2.79(-1.12%) |
May 25, 2021 | 247.87 | 251.80 | 246.00 | 250.05 | 793,170 | +3.22(+1.30%) |
May 24, 2021 | 256.43 | 256.54 | 245.79 | 246.83 | 241,809 | -8.33(-3.26%) |
May 21, 2021 | 254.49 | 262.97 | 252.42 | 255.16 | 323,661 | +3.00(+1.19%) |
May 20, 2021 | 246.12 | 254.57 | 245.70 | 252.16 | 181,472 | +6.53(+2.66%) |
May 19, 2021 | 242.74 | 245.84 | 238.33 | 245.63 | 229,022 | -4.43(-1.77%) |
May 18, 2021 | 235.73 | 252.28 | 235.20 | 250.06 | 424,411 | +15.06(+6.41%) |
May 17, 2021 | 240.33 | 243.54 | 232.29 | 235.00 | 314,267 | -5.54(-2.30%) |
May 14, 2021 | 242.45 | 245.00 | 239.15 | 240.54 | 330,059 | -0.26(-0.11%) |
May 13, 2021 | 250.65 | 253.16 | 239.28 | 240.80 | 347,951 | -7.01(-2.83%) |
May 12, 2021 | 260.00 | 265.29 | 247.73 | 247.81 | 388,742 | -16.93(-6.39%) |
May 11, 2021 | 258.01 | 273.68 | 257.71 | 264.74 | 297,433 | +1.37(+0.52%) |
May 10, 2021 | 269.80 | 269.84 | 263.29 | 263.37 | 226,041 | -8.06(-2.97%) |
May 07, 2021 | 274.03 | 280.00 | 268.85 | 271.43 | 189,463 | -3.20(-1.17%) |
May 06, 2021 | 271.62 | 275.98 | 265.62 | 274.63 | 288,242 | +1.22(+0.45%) |
May 05, 2021 | 296.65 | 320.00 | 269.02 | 273.41 | 683,820 | -15.52(-5.37%) |
May 04, 2021 | 294.76 | 295.04 | 284.39 | 288.93 | 264,477 | -9.17(-3.08%) |
May 03, 2021 | 306.32 | 306.32 | 294.57 | 298.10 | 235,864 | -7.89(-2.58%) |
Apr 30, 2021 | 309.32 | 309.32 | 303.15 | 305.99 | 246,500 | -3.80(-1.23%) |
Apr 29, 2021 | 311.28 | 312.16 | 305.60 | 309.79 | 166,168 | -0.91(-0.29%) |
Apr 28, 2021 | 302.75 | 310.70 | 301.18 | 310.70 | 158,688 | +8.07(+2.67%) |
Apr 27, 2021 | 307.87 | 308.78 | 302.52 | 302.63 | 162,355 | -5.24(-1.70%) |
Apr 26, 2021 | 299.68 | 309.59 | 298.22 | 307.87 | 287,188 | +10.14(+3.41%) |
Apr 23, 2021 | 290.22 | 299.00 | 288.95 | 297.73 | 148,400 | +10.13(+3.52%) |
Apr 22, 2021 | 284.81 | 293.87 | 284.32 | 287.60 | 160,477 | +3.61(+1.27%) |
Apr 21, 2021 | 281.22 | 287.75 | 277.79 | 283.99 | 220,254 | +4.09(+1.46%) |
Apr 20, 2021 | 279.60 | 280.88 | 271.89 | 279.90 | 152,565 | +0.31(+0.11%) |
Apr 19, 2021 | 284.01 | 286.91 | 278.92 | 279.59 | 180,203 | -7.80(-2.71%) |
Apr 16, 2021 | 285.64 | 288.70 | 283.52 | 287.39 | 123,800 | +1.05(+0.37%) |
Apr 15, 2021 | 278.72 | 288.62 | 278.19 | 286.34 | 157,452 | +8.10(+2.91%) |
Apr 14, 2021 | 280.80 | 285.35 | 276.71 | 278.24 | 117,043 | -2.79(-0.99%) |
Apr 13, 2021 | 265.88 | 282.12 | 265.88 | 281.03 | 202,755 | +15.01(+5.64%) |
Apr 12, 2021 | 270.20 | 273.18 | 264.09 | 266.02 | 212,750 | -6.01(-2.21%) |
Apr 09, 2021 | 274.34 | 275.66 | 266.56 | 272.03 | 248,000 | -0.03(-0.01%) |
Apr 08, 2021 | 273.61 | 279.35 | 270.24 | 272.06 | 427,266 | +0.31(+0.11%) |
Apr 07, 2021 | 274.00 | 275.80 | 270.33 | 271.75 | 135,791 | -2.29(-0.84%) |
Apr 06, 2021 | 276.59 | 278.44 | 273.56 | 274.04 | 295,886 | -1.38(-0.50%) |
Apr 05, 2021 | 276.53 | 276.53 | 268.13 | 275.42 | 158,569 | +1.11(+0.40%) |
Apr 01, 2021 | 272.61 | 280.00 | 270.76 | 274.31 | 261,000 | +3.73(+1.38%) |
Mar 31, 2021 | 262.91 | 272.81 | 262.90 | 270.58 | 189,261 | +11.21(+4.32%) |
Mar 30, 2021 | 255.09 | 260.19 | 252.03 | 259.37 | 184,145 | +5.20(+2.05%) |
Mar 29, 2021 | 260.89 | 264.30 | 252.56 | 254.17 | 265,555 | -8.80(-3.35%) |
Mar 26, 2021 | 270.09 | 274.69 | 256.09 | 262.97 | 234,000 | -7.46(-2.76%) |
Mar 25, 2021 | 260.94 | 273.22 | 257.88 | 270.43 | 187,413 | +7.93(+3.02%) |
Mar 24, 2021 | 265.32 | 266.63 | 259.88 | 262.50 | 194,124 | -2.24(-0.85%) |
Mar 23, 2021 | 267.60 | 270.95 | 262.04 | 264.74 | 265,164 | -2.66(-0.99%) |
Mar 22, 2021 | 266.03 | 270.09 | 264.90 | 267.40 | 319,841 | +0.62(+0.23%) |
Mar 19, 2021 | 279.82 | 279.82 | 264.70 | 266.78 | 703,200 | -11.22(-4.04%) |
Mar 18, 2021 | 284.63 | 287.93 | 276.39 | 278.00 | 208,463 | -8.74(-3.05%) |
Mar 17, 2021 | 280.15 | 287.49 | 276.94 | 286.74 | 197,476 | +2.16(+0.76%) |
Mar 16, 2021 | 289.55 | 292.76 | 282.98 | 284.58 | 296,938 | -2.13(-0.74%) |
Mar 15, 2021 | 283.57 | 293.55 | 282.32 | 286.71 | 227,898 | +7.97(+2.86%) |
Mar 12, 2021 | 272.50 | 280.33 | 265.95 | 278.74 | 243,000 | +4.06(+1.48%) |
Mar 11, 2021 | 278.55 | 280.50 | 274.56 | 274.68 | 336,030 | -1.95(-0.70%) |
Mar 10, 2021 | 278.40 | 286.72 | 276.12 | 276.63 | 217,739 | +2.89(+1.06%) |
Mar 09, 2021 | 269.23 | 281.30 | 269.23 | 273.74 | 396,721 | +9.99(+3.79%) |
Mar 08, 2021 | 268.45 | 273.20 | 261.53 | 263.75 | 209,868 | -3.16(-1.18%) |
Mar 05, 2021 | 266.15 | 268.09 | 254.62 | 266.91 | 293,000 | +3.67(+1.39%) |
Mar 04, 2021 | 268.73 | 273.20 | 253.79 | 263.24 | 414,682 | -6.05(-2.25%) |
Mar 03, 2021 | 283.11 | 283.11 | 268.87 | 269.29 | 363,231 | -13.86(-4.89%) |
Mar 02, 2021 | 292.72 | 292.72 | 280.06 | 283.15 | 222,945 | -8.28(-2.84%) |