Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 228.03 | 233.68 | 227.18 | 233.16 | 3,542,233 | -0.44(-0.19%) |
Feb 25, 2022 | 229.67 | 235.44 | 231.88 | 233.60 | 2,687,847 | +5.21(+2.28%) |
Feb 24, 2022 | 226.80 | 229.06 | 223.41 | 228.39 | 4,180,828 | -2.58(-1.12%) |
Feb 23, 2022 | 234.00 | 237.35 | 230.48 | 230.96 | 3,547,247 | -1.37(-0.59%) |
Feb 22, 2022 | 236.79 | 238.00 | 231.39 | 232.33 | 4,621,956 | -4.64(-1.96%) |
Feb 18, 2022 | 236.97 | 0 | +0.19(+0.08%) | |||
Feb 17, 2022 | 238.03 | 238.96 | 235.43 | 236.78 | 2,859,900 | -2.66(-1.11%) |
Feb 16, 2022 | 234.39 | 240.42 | 234.39 | 239.44 | 3,702,504 | +4.24(+1.80%) |
Feb 15, 2022 | 231.13 | 235.83 | 230.64 | 235.21 | 3,443,450 | +6.39(+2.79%) |
Feb 14, 2022 | 226.54 | 229.95 | 224.89 | 228.82 | 2,575,172 | +3.53(+1.57%) |
Feb 11, 2022 | 227.68 | 230.65 | 224.25 | 225.29 | 2,521,883 | -3.12(-1.37%) |
Feb 10, 2022 | 229.76 | 232.17 | 227.30 | 228.41 | 2,156,865 | -4.12(-1.77%) |
Feb 09, 2022 | 231.29 | 232.64 | 229.92 | 232.54 | 3,323,325 | +3.34(+1.46%) |
Feb 08, 2022 | 229.43 | 231.29 | 228.35 | 229.20 | 3,209,329 | +1.70(+0.75%) |
Feb 07, 2022 | 230.34 | 231.11 | 226.56 | 227.50 | 3,251,520 | -1.17(-0.51%) |
Feb 04, 2022 | 230.79 | 232.16 | 227.51 | 228.67 | 3,819,756 | -1.85(-0.80%) |
Feb 03, 2022 | 236.13 | 229.75 | 230.52 | 3,884,907 | -6.52(-2.75%) | |
Feb 02, 2022 | 232.10 | 237.55 | 232.10 | 237.04 | 2,798,622 | +4.29(+1.84%) |
Feb 01, 2022 | 230.95 | 234.32 | 230.02 | 232.75 | 2,584,849 | +2.04(+0.88%) |
Jan 31, 2022 | 231.13 | 229.07 | 230.71 | 3,733,033 | -1.30(-0.56%) | |
Jan 28, 2022 | 231.13 | 232.00 | 226.04 | 232.01 | 2,819,656 | +1.26(+0.55%) |
Jan 27, 2022 | 233.33 | 234.59 | 228.98 | 230.75 | 3,228,243 | -0.27(-0.12%) |
Jan 26, 2022 | 232.63 | 235.99 | 229.44 | 231.02 | 3,740,872 | +0.72(+0.31%) |
Jan 25, 2022 | 228.91 | 231.65 | 225.65 | 230.30 | 3,522,629 | -0.93(-0.40%) |
Jan 24, 2022 | 229.17 | 232.00 | 225.59 | 231.23 | 5,398,811 | -1.16(-0.50%) |
Jan 21, 2022 | 230.81 | 236.35 | 228.53 | 232.39 | 5,228,456 | +4.02(+1.76%) |
Jan 20, 2022 | 223.79 | 231.75 | 223.58 | 228.37 | 4,511,158 | +2.43(+1.08%) |
Jan 19, 2022 | 226.41 | 228.01 | 223.61 | 225.93 | 5,205,581 | +1.37(+0.61%) |
Jan 18, 2022 | 230.94 | 231.64 | 223.40 | 224.57 | 6,097,283 | -7.76(-3.34%) |
Jan 14, 2022 | 232.33 | 0 | -1.27(-0.54%) | |||
Jan 13, 2022 | 233.49 | 234.69 | 232.73 | 233.60 | 2,771,985 | +0.59(+0.25%) |
Jan 12, 2022 | 233.59 | 234.87 | 232.11 | 233.02 | 2,629,686 | +0.55(+0.24%) |
Jan 11, 2022 | 236.56 | 236.97 | 231.20 | 232.47 | 3,272,116 | -3.64(-1.54%) |
Jan 10, 2022 | 240.12 | 240.12 | 234.34 | 236.11 | 3,541,901 | -4.25(-1.77%) |
Jan 07, 2022 | 238.48 | 241.61 | 237.33 | 240.36 | 2,490,097 | +1.22(+0.51%) |
Jan 06, 2022 | 239.62 | 240.28 | 237.62 | 239.14 | 2,482,854 | +0.66(+0.28%) |
Jan 05, 2022 | 238.54 | 240.29 | 237.41 | 238.48 | 3,870,562 | +0.72(+0.30%) |
Jan 04, 2022 | 235.85 | 240.00 | 235.25 | 237.76 | 2,806,398 | +4.02(+1.72%) |
Jan 03, 2022 | 238.91 | 239.15 | 232.55 | 233.75 | 2,597,171 | -3.92(-1.65%) |
Dec 31, 2021 | 235.41 | 238.99 | 235.04 | 237.67 | 1,607,789 | +2.25(+0.96%) |
Dec 30, 2021 | 237.05 | 237.41 | 234.51 | 235.41 | 1,233,152 | -1.41(-0.59%) |
Dec 29, 2021 | 235.86 | 237.52 | 235.32 | 236.82 | 1,172,568 | +1.70(+0.72%) |
Dec 28, 2021 | 233.83 | 236.16 | 233.34 | 235.12 | 1,186,831 | +1.21(+0.52%) |
Dec 27, 2021 | 232.27 | 234.20 | 231.53 | 233.91 | 1,247,166 | +2.18(+0.94%) |
Dec 23, 2021 | 229.50 | 232.84 | 229.38 | 231.74 | 1,755,097 | +2.59(+1.13%) |
Dec 22, 2021 | 228.30 | 229.82 | 227.44 | 229.14 | 1,720,387 | +0.63(+0.28%) |
Dec 21, 2021 | 228.96 | 230.56 | 227.14 | 228.51 | 2,910,977 | +1.49(+0.66%) |
Dec 20, 2021 | 226.40 | 227.26 | 224.59 | 227.02 | 2,936,132 | -1.93(-0.84%) |
Dec 17, 2021 | 232.63 | 233.32 | 228.52 | 228.95 | 5,260,057 | -4.23(-1.81%) |
Dec 16, 2021 | 232.77 | 234.63 | 231.25 | 233.18 | 2,447,050 | +1.16(+0.50%) |
Dec 15, 2021 | 231.05 | 232.25 | 229.10 | 232.02 | 2,681,408 | +2.36(+1.03%) |
Dec 14, 2021 | 230.51 | 231.91 | 228.42 | 229.67 | 2,856,738 | -1.06(-0.46%) |
Dec 13, 2021 | 232.45 | 233.29 | 229.46 | 230.73 | 2,714,145 | -2.55(-1.09%) |
Dec 10, 2021 | 233.45 | 234.45 | 231.98 | 233.28 | 2,063,921 | +1.14(+0.49%) |
Dec 09, 2021 | 231.97 | 234.16 | 231.03 | 232.15 | 2,112,082 | -0.33(-0.14%) |
Dec 08, 2021 | 232.19 | 233.49 | 230.22 | 232.47 | 1,932,541 | +0.12(+0.05%) |
Dec 07, 2021 | 232.16 | 234.67 | 231.73 | 232.35 | 2,418,456 | +1.32(+0.57%) |
Dec 06, 2021 | 228.45 | 232.47 | 227.00 | 231.03 | 2,794,405 | +5.29(+2.34%) |
Dec 03, 2021 | 226.44 | 228.18 | 223.51 | 225.74 | 3,153,818 | +0.33(+0.15%) |
Dec 02, 2021 | 220.94 | 226.69 | 219.79 | 225.41 | 4,029,014 | +6.41(+2.93%) |
Dec 01, 2021 | 223.11 | 225.07 | 218.96 | 219.00 | 4,190,663 | -2.24(-1.01%) |
Nov 30, 2021 | 223.31 | 224.80 | 220.93 | 221.25 | 4,780,354 | -3.59(-1.60%) |
Nov 29, 2021 | 226.75 | 228.16 | 224.72 | 224.83 | 3,992,961 | -0.31(-0.14%) |
Nov 26, 2021 | 225.70 | 226.92 | 223.14 | 225.14 | 2,733,671 | -6.39(-2.76%) |
Nov 24, 2021 | 231.56 | 232.05 | 230.24 | 231.54 | 2,285,276 | +0.19(+0.08%) |
Nov 23, 2021 | 228.51 | 232.62 | 227.94 | 231.35 | 3,199,976 | +2.34(+1.02%) |
Nov 22, 2021 | 226.94 | 232.02 | 226.11 | 229.01 | 2,536,375 | +2.44(+1.08%) |
Nov 19, 2021 | 226.46 | 228.16 | 223.68 | 226.57 | 2,757,551 | +1.00(+0.45%) |
Nov 18, 2021 | 224.91 | 226.78 | 225.44 | 225.56 | 2,933,413 | +0.46(+0.20%) |
Nov 17, 2021 | 226.62 | 227.18 | 224.10 | 225.10 | 3,217,602 | -1.62(-0.72%) |
Nov 16, 2021 | 227.23 | 229.41 | 226.26 | 226.73 | 2,068,141 | +0.02(+0.01%) |
Nov 15, 2021 | 227.71 | 228.18 | 226.16 | 226.71 | 1,740,046 | -0.92(-0.40%) |
Nov 12, 2021 | 226.29 | 229.13 | 225.21 | 227.63 | 1,921,411 | +1.76(+0.78%) |
Nov 11, 2021 | 226.28 | 226.40 | 224.41 | 225.87 | 1,537,556 | -0.92(-0.41%) |
Nov 10, 2021 | 226.87 | 226.78 | 1,718,766 | +0.51(+0.22%) | ||
Nov 09, 2021 | 224.42 | 226.37 | 223.80 | 226.28 | 1,894,558 | +1.46(+0.65%) |
Nov 08, 2021 | 225.34 | 225.34 | 223.08 | 224.82 | 1,717,865 | +0.58(+0.26%) |
Nov 05, 2021 | 224.40 | 225.60 | 223.41 | 224.24 | 2,464,462 | +1.53(+0.69%) |
Nov 04, 2021 | 225.11 | 225.24 | 221.58 | 222.71 | 3,203,575 | -2.12(-0.94%) |
Nov 03, 2021 | 225.17 | 226.09 | 222.56 | 224.83 | 2,700,532 | -0.92(-0.41%) |
Nov 02, 2021 | 225.60 | 227.63 | 224.16 | 225.75 | 2,059,001 | +0.92(+0.41%) |
Nov 01, 2021 | 227.37 | 224.72 | 223.13 | 224.83 | 2,713,094 | -1.82(-0.80%) |
Oct 29, 2021 | 225.73 | 228.06 | 224.78 | 226.65 | 2,542,298 | -0.84(-0.37%) |
Oct 28, 2021 | 225.67 | 227.63 | 225.43 | 227.50 | 2,128,392 | +2.74(+1.22%) |
Oct 27, 2021 | 225.87 | 228.41 | 224.70 | 224.76 | 3,073,213 | -1.26(-0.56%) |
Oct 26, 2021 | 227.13 | 226.01 | 2,567,613 | +0.41(+0.18%) | ||
Oct 25, 2021 | 223.74 | 226.45 | 222.69 | 225.60 | 3,363,285 | +2.53(+1.13%) |
Oct 22, 2021 | 218.86 | 225.01 | 218.26 | 223.08 | 4,056,920 | +5.92(+2.73%) |
Oct 21, 2021 | 215.48 | 217.91 | 213.08 | 217.15 | 3,579,937 | +3.07(+1.43%) |
Oct 20, 2021 | 212.34 | 214.45 | 210.52 | 214.08 | 3,678,028 | +2.11(+1.00%) |
Oct 19, 2021 | 213.41 | 213.59 | 211.13 | 211.97 | 2,059,123 | -0.16(-0.07%) |
Oct 18, 2021 | 210.32 | 212.71 | 209.28 | 212.13 | 2,435,780 | +0.72(+0.34%) |
Oct 15, 2021 | 209.32 | 211.91 | 208.38 | 211.41 | 2,926,449 | +3.59(+1.73%) |
Oct 14, 2021 | 204.48 | 208.05 | 204.22 | 207.82 | 2,725,939 | +5.16(+2.54%) |
Oct 13, 2021 | 200.70 | 203.34 | 200.22 | 202.66 | 2,349,699 | +2.29(+1.14%) |
Oct 12, 2021 | 201.54 | 202.20 | 199.99 | 200.37 | 2,104,040 | -1.41(-0.70%) |
Oct 11, 2021 | 203.61 | 204.75 | 201.74 | 201.78 | 2,462,402 | -1.47(-0.73%) |
Oct 08, 2021 | 202.03 | 203.48 | 201.37 | 203.26 | 3,570,268 | +4.32(+2.17%) |
Oct 07, 2021 | 201.44 | 202.29 | 198.39 | 198.94 | 2,828,057 | -0.52(-0.26%) |
Oct 06, 2021 | 195.14 | 199.94 | 193.93 | 199.46 | 3,274,669 | +2.32(+1.18%) |
Oct 05, 2021 | 192.60 | 199.02 | 192.60 | 197.14 | 4,449,111 | +4.19(+2.17%) |
Oct 04, 2021 | 191.49 | 194.00 | 191.16 | 192.96 | 5,892,063 | +3.54(+1.87%) |
Oct 01, 2021 | 185.71 | 190.52 | 185.24 | 189.42 | 3,694,289 | +5.38(+2.92%) |
Sep 30, 2021 | 189.90 | 189.95 | 183.98 | 184.04 | 4,365,751 | -5.32(-2.81%) |
Sep 29, 2021 | 189.00 | 190.25 | 188.66 | 189.36 | 3,673,185 | +0.53(+0.28%) |
Sep 28, 2021 | 189.24 | 190.37 | 187.51 | 188.83 | 4,039,530 | -2.67(-1.39%) |
Sep 27, 2021 | 191.15 | 193.88 | 191.15 | 191.50 | 2,608,751 | +0.15(+0.08%) |
Sep 24, 2021 | 188.87 | 192.35 | 188.81 | 191.35 | 3,097,767 | +1.95(+1.03%) |
Sep 23, 2021 | 187.12 | 190.89 | 187.01 | 189.40 | 3,784,899 | +3.43(+1.84%) |
Sep 22, 2021 | 186.28 | 187.94 | 185.61 | 185.97 | 3,096,449 | +1.37(+0.74%) |
Sep 21, 2021 | 186.96 | 187.39 | 184.19 | 184.60 | 3,972,974 | -1.18(-0.64%) |
Sep 20, 2021 | 186.71 | 187.71 | 183.72 | 185.78 | 4,655,209 | -3.38(-1.79%) |
Sep 17, 2021 | 190.48 | 192.07 | 188.57 | 189.16 | 8,204,147 | -1.85(-0.97%) |
Sep 16, 2021 | 192.48 | 193.33 | 190.70 | 191.01 | 3,708,451 | -0.76(-0.40%) |
Sep 15, 2021 | 191.00 | 192.15 | 190.23 | 191.77 | 5,565,643 | +0.79(+0.41%) |
Sep 14, 2021 | 194.82 | 194.82 | 190.23 | 190.98 | 4,646,920 | -3.14(-1.62%) |
Sep 13, 2021 | 196.28 | 196.75 | 192.68 | 194.12 | 3,418,194 | -0.95(-0.49%) |
Sep 10, 2021 | 198.11 | 198.98 | 194.92 | 195.07 | 3,180,579 | -2.15(-1.09%) |
Sep 09, 2021 | 201.63 | 202.04 | 196.28 | 197.22 | 4,139,818 | -4.88(-2.42%) |
Sep 08, 2021 | 200.28 | 202.74 | 199.30 | 202.10 | 3,535,665 | +2.11(+1.06%) |
Sep 07, 2021 | 201.58 | 203.51 | 199.74 | 199.99 | 4,090,006 | -1.79(-0.89%) |
Sep 03, 2021 | 203.74 | 204.07 | 201.34 | 201.78 | 4,638,929 | -2.46(-1.20%) |
Sep 02, 2021 | 204.05 | 205.72 | 203.61 | 204.24 | 2,832,618 | +0.56(+0.28%) |
Sep 01, 2021 | 202.84 | 205.21 | 201.68 | 203.68 | 4,590,214 | +0.08(+0.04%) |
Aug 31, 2021 | 206.18 | 206.42 | 202.37 | 203.59 | 5,788,472 | -2.10(-1.02%) |
Aug 30, 2021 | 206.79 | 207.14 | 205.38 | 205.70 | 3,712,047 | -1.20(-0.58%) |
Aug 27, 2021 | 206.80 | 207.98 | 206.64 | 206.90 | 2,081,374 | +0.42(+0.20%) |
Aug 26, 2021 | 206.80 | 207.60 | 205.13 | 206.48 | 3,279,823 | -0.29(-0.14%) |
Aug 25, 2021 | 207.03 | 207.46 | 205.98 | 206.77 | 1,866,521 | +0.04(+0.02%) |
Aug 24, 2021 | 209.16 | 209.61 | 206.60 | 206.73 | 2,558,596 | -2.36(-1.13%) |
Aug 23, 2021 | 209.65 | 211.24 | 208.84 | 209.09 | 2,004,760 | +0.06(+0.03%) |
Aug 20, 2021 | 209.25 | 210.02 | 208.49 | 209.03 | 1,721,952 | -0.06(-0.03%) |
Aug 19, 2021 | 208.46 | 210.71 | 207.81 | 209.09 | 2,258,689 | -0.98(-0.47%) |
Aug 18, 2021 | 209.71 | 213.30 | 209.48 | 210.07 | 2,437,398 | -0.97(-0.46%) |
Aug 17, 2021 | 211.87 | 211.87 | 208.49 | 211.04 | 2,424,206 | -1.52(-0.72%) |
Aug 16, 2021 | 212.52 | 213.10 | 210.26 | 212.56 | 1,933,838 | -0.29(-0.14%) |
Aug 13, 2021 | 213.12 | 213.57 | 211.73 | 212.85 | 1,920,240 | +0.13(+0.06%) |
Aug 12, 2021 | 210.50 | 212.91 | 210.32 | 212.72 | 2,157,484 | +1.19(+0.56%) |
Aug 11, 2021 | 207.78 | 211.71 | 207.30 | 211.53 | 3,292,456 | +4.37(+2.11%) |
Aug 10, 2021 | 206.14 | 208.30 | 205.06 | 207.16 | 2,206,136 | +1.64(+0.80%) |
Aug 09, 2021 | 205.45 | 206.10 | 205.04 | 205.52 | 2,129,747 | -0.51(-0.25%) |
Aug 06, 2021 | 205.46 | 207.15 | 205.21 | 206.03 | 2,655,151 | +1.25(+0.61%) |
Aug 05, 2021 | 204.06 | 205.18 | 203.30 | 204.78 | 2,195,877 | +1.44(+0.71%) |
Aug 04, 2021 | 205.04 | 205.21 | 202.93 | 203.34 | 2,565,199 | -2.28(-1.11%) |
Aug 03, 2021 | 203.61 | 206.25 | 202.89 | 205.62 | 2,437,766 | +2.37(+1.17%) |
Aug 02, 2021 | 206.02 | 206.44 | 203.11 | 203.25 | 2,131,028 | -1.16(-0.57%) |
Jul 30, 2021 | 202.51 | 205.19 | 203.06 | 204.40 | 2,487,417 | +1.35(+0.66%) |
Jul 29, 2021 | 203.88 | 205.22 | 202.98 | 203.06 | 2,042,026 | +0.71(+0.35%) |
Jul 28, 2021 | 204.44 | 204.70 | 201.40 | 202.35 | 2,532,423 | -1.37(-0.67%) |
Jul 27, 2021 | 204.86 | 205.94 | 202.94 | 203.72 | 3,423,688 | -2.02(-0.98%) |
Jul 26, 2021 | 205.50 | 207.43 | 204.26 | 205.74 | 3,040,413 | +0.04(+0.02%) |
Jul 23, 2021 | 206.03 | 207.10 | 205.06 | 205.70 | 4,625,361 | +0.57(+0.28%) |
Jul 22, 2021 | 208.53 | 209.77 | 204.68 | 205.13 | 4,487,334 | +2.20(+1.08%) |
Jul 21, 2021 | 202.25 | 204.83 | 202.03 | 202.94 | 2,482,997 | +1.60(+0.79%) |
Jul 20, 2021 | 199.95 | 203.35 | 199.95 | 201.34 | 3,281,809 | +1.06(+0.53%) |
Jul 19, 2021 | 201.13 | 201.72 | 198.97 | 200.27 | 3,941,277 | -3.81(-1.87%) |
Jul 16, 2021 | 205.46 | 206.33 | 203.52 | 204.09 | 3,166,053 | -1.42(-0.69%) |
Jul 15, 2021 | 204.48 | 206.38 | 203.61 | 205.51 | 2,215,593 | -0.10(-0.05%) |
Jul 14, 2021 | 205.49 | 206.88 | 204.86 | 205.61 | 4,920,098 | +0.81(+0.40%) |
Jul 13, 2021 | 206.38 | 206.87 | 204.63 | 204.80 | 3,709,238 | -1.91(-0.92%) |
Jul 12, 2021 | 206.50 | 207.55 | 205.25 | 206.70 | 3,652,621 | -0.44(-0.21%) |
Jul 09, 2021 | 205.56 | 208.04 | 205.31 | 207.14 | 4,527,001 | +3.13(+1.53%) |
Jul 08, 2021 | 207.47 | 208.57 | 203.14 | 204.01 | 6,067,061 | -9.35(-4.38%) |
Jul 07, 2021 | 208.20 | 213.73 | 207.91 | 213.37 | 2,793,054 | +4.24(+2.03%) |
Jul 06, 2021 | 210.45 | 210.70 | 206.79 | 209.12 | 2,422,587 | -0.85(-0.41%) |
Jul 02, 2021 | 209.39 | 211.10 | 208.76 | 209.97 | 1,826,461 | +1.09(+0.52%) |
Jul 01, 2021 | 206.98 | 208.99 | 206.79 | 208.88 | 2,529,956 | +3.38(+1.65%) |
Jun 30, 2021 | 204.20 | 206.25 | 203.48 | 205.50 | 3,027,119 | +1.20(+0.59%) |
Jun 29, 2021 | 205.46 | 205.92 | 203.65 | 204.30 | 2,358,001 | -0.45(-0.22%) |
Jun 28, 2021 | 206.73 | 206.98 | 203.81 | 204.75 | 2,283,241 | -2.00(-0.97%) |
Jun 25, 2021 | 204.63 | 206.96 | 203.97 | 206.75 | 4,642,782 | +2.62(+1.28%) |
Jun 24, 2021 | 205.14 | 205.42 | 202.74 | 204.13 | 3,730,754 | -0.60(-0.29%) |
Jun 23, 2021 | 205.41 | 206.87 | 204.38 | 204.73 | 2,810,290 | +0.11(+0.05%) |
Jun 22, 2021 | 202.50 | 204.97 | 201.85 | 204.62 | 2,473,443 | +1.38(+0.68%) |
Jun 21, 2021 | 201.85 | 204.49 | 201.42 | 203.24 | 3,170,091 | +2.52(+1.26%) |
Jun 18, 2021 | 202.54 | 203.03 | 200.43 | 200.71 | 5,128,229 | -3.98(-1.94%) |
Jun 17, 2021 | 207.36 | 207.88 | 202.91 | 204.69 | 3,171,038 | -2.79(-1.35%) |
Jun 16, 2021 | 208.91 | 208.91 | 205.92 | 207.49 | 3,107,463 | -0.73(-0.35%) |
Jun 15, 2021 | 208.81 | 209.20 | 207.59 | 208.22 | 2,172,762 | +0.21(+0.10%) |
Jun 14, 2021 | 206.10 | 208.13 | 205.75 | 208.01 | 1,888,119 | +1.21(+0.58%) |
Jun 11, 2021 | 206.34 | 207.63 | 206.21 | 206.81 | 2,172,529 | +1.63(+0.79%) |
Jun 10, 2021 | 207.74 | 208.52 | 205.00 | 205.18 | 3,293,017 | -1.78(-0.86%) |
Jun 09, 2021 | 207.04 | 207.92 | 205.85 | 206.96 | 2,266,039 | -0.31(-0.15%) |
Jun 08, 2021 | 207.60 | 208.80 | 205.23 | 207.27 | 2,688,008 | -1.05(-0.50%) |
Jun 07, 2021 | 211.83 | 211.83 | 208.20 | 208.32 | 2,062,104 | -3.01(-1.42%) |
Jun 04, 2021 | 211.65 | 212.20 | 209.80 | 211.33 | 1,971,869 | +1.14(+0.54%) |
Jun 03, 2021 | 208.81 | 211.93 | 208.25 | 210.19 | 2,419,116 | +0.47(+0.22%) |
Jun 02, 2021 | 209.52 | 211.49 | 209.01 | 209.72 | 2,402,227 | -0.54(-0.26%) |
Jun 01, 2021 | 211.50 | 212.46 | 210.18 | 210.26 | 2,282,911 | +0.28(+0.13%) |
May 28, 2021 | 210.50 | 210.99 | 209.63 | 209.98 | 1,780,651 | +0.78(+0.37%) |
May 27, 2021 | 209.06 | 210.65 | 208.48 | 209.21 | 3,808,882 | +1.05(+0.50%) |
May 26, 2021 | 208.63 | 209.06 | 206.28 | 208.16 | 6,448,668 | +1.78(+0.86%) |
May 25, 2021 | 208.72 | 209.59 | 206.24 | 206.38 | 2,551,480 | -1.51(-0.72%) |
May 24, 2021 | 206.92 | 208.66 | 206.36 | 207.89 | 2,173,995 | +1.90(+0.92%) |
May 21, 2021 | 207.38 | 208.65 | 205.72 | 205.99 | 2,648,846 | -0.40(-0.19%) |
May 20, 2021 | 206.46 | 207.31 | 204.78 | 206.39 | 2,641,156 | -0.33(-0.16%) |
May 19, 2021 | 204.82 | 206.76 | 202.74 | 206.72 | 3,045,279 | -0.13(-0.06%) |
May 18, 2021 | 209.23 | 209.44 | 206.42 | 206.85 | 3,158,242 | -2.16(-1.03%) |
May 17, 2021 | 210.82 | 211.38 | 208.38 | 209.01 | 3,292,821 | -2.88(-1.36%) |
May 14, 2021 | 210.87 | 213.29 | 210.00 | 211.89 | 1,754,747 | +2.49(+1.19%) |
May 13, 2021 | 206.44 | 210.79 | 206.44 | 209.40 | 2,059,385 | +2.96(+1.43%) |
May 12, 2021 | 209.72 | 210.43 | 206.38 | 206.44 | 2,595,022 | -4.29(-2.03%) |
May 11, 2021 | 210.22 | 211.84 | 208.17 | 210.73 | 2,242,406 | -1.70(-0.80%) |
May 10, 2021 | 214.00 | 215.05 | 212.24 | 212.43 | 1,963,895 | -0.97(-0.45%) |
May 07, 2021 | 211.77 | 213.85 | 210.17 | 213.40 | 2,230,029 | +2.11(+1.00%) |
May 06, 2021 | 208.75 | 211.41 | 208.40 | 211.28 | 1,991,708 | +3.40(+1.63%) |
May 05, 2021 | 210.53 | 211.03 | 207.65 | 207.89 | 2,852,585 | -1.96(-0.93%) |
May 04, 2021 | 207.53 | 210.08 | 207.03 | 209.85 | 2,991,191 | +1.79(+0.86%) |
May 03, 2021 | 208.31 | 209.84 | 207.56 | 208.06 | 2,980,315 | +1.53(+0.74%) |
Apr 30, 2021 | 207.97 | 208.62 | 204.82 | 206.52 | 3,951,678 | -2.22(-1.06%) |
Apr 29, 2021 | 211.64 | 211.67 | 207.75 | 208.75 | 2,408,490 | -1.59(-0.76%) |
Apr 28, 2021 | 209.86 | 212.32 | 209.71 | 210.34 | 2,336,660 | +0.43(+0.20%) |
Apr 27, 2021 | 209.88 | 210.89 | 208.25 | 209.91 | 2,408,144 | +1.06(+0.51%) |
Apr 26, 2021 | 208.28 | 211.05 | 208.09 | 208.85 | 2,976,118 | +0.98(+0.47%) |
Apr 23, 2021 | 204.13 | 208.24 | 203.25 | 207.87 | 3,199,884 | +5.17(+2.55%) |
Apr 22, 2021 | 203.62 | 205.61 | 200.92 | 202.70 | 5,195,781 | -5.07(-2.44%) |
Apr 21, 2021 | 204.65 | 210.35 | 204.29 | 207.77 | 3,731,690 | +2.57(+1.25%) |
Apr 20, 2021 | 207.16 | 209.55 | 204.71 | 205.20 | 2,974,527 | -2.60(-1.25%) |
Apr 19, 2021 | 207.58 | 207.84 | 205.93 | 207.81 | 2,055,152 | +0.71(+0.34%) |
Apr 16, 2021 | 209.15 | 209.96 | 206.57 | 207.10 | 2,731,236 | -0.36(-0.17%) |
Apr 15, 2021 | 207.73 | 208.76 | 206.78 | 207.46 | 2,160,177 | +0.47(+0.22%) |
Apr 14, 2021 | 206.89 | 207.74 | 206.02 | 207.00 | 1,629,691 | +0.57(+0.28%) |
Apr 13, 2021 | 207.35 | 207.73 | 204.77 | 206.43 | 1,934,856 | -1.45(-0.70%) |
Apr 12, 2021 | 206.96 | 209.49 | 206.91 | 207.88 | 2,458,871 | +0.29(+0.14%) |
Apr 09, 2021 | 205.22 | 207.70 | 205.02 | 207.59 | 2,563,370 | +2.85(+1.39%) |
Apr 08, 2021 | 205.58 | 206.05 | 204.65 | 204.75 | 2,133,469 | -1.08(-0.52%) |
Apr 07, 2021 | 205.42 | 206.38 | 204.55 | 205.83 | 1,757,535 | +0.22(+0.11%) |
Apr 06, 2021 | 208.27 | 208.38 | 205.32 | 205.60 | 1,710,633 | -2.20(-1.06%) |
Apr 05, 2021 | 206.66 | 208.88 | 206.50 | 207.81 | 2,105,730 | +3.03(+1.48%) |
Apr 01, 2021 | 205.40 | 206.24 | 203.67 | 204.78 | 2,743,495 | -0.19(-0.09%) |
Mar 31, 2021 | 205.62 | 206.97 | 203.81 | 204.96 | 3,491,282 | -0.67(-0.33%) |
Mar 30, 2021 | 205.75 | 207.76 | 205.08 | 205.63 | 2,797,868 | -1.72(-0.83%) |
Mar 29, 2021 | 207.18 | 208.25 | 204.80 | 207.35 | 2,451,030 | +0.06(+0.03%) |
Mar 26, 2021 | 201.94 | 207.56 | 201.56 | 207.29 | 3,929,203 | +6.35(+3.16%) |
Mar 25, 2021 | 197.63 | 201.35 | 196.97 | 200.94 | 2,891,562 | +2.97(+1.50%) |
Mar 24, 2021 | 193.42 | 200.67 | 193.42 | 197.98 | 3,488,555 | +4.51(+2.33%) |
Mar 23, 2021 | 192.73 | 195.77 | 192.03 | 193.47 | 3,936,296 | +1.66(+0.86%) |
Mar 22, 2021 | 195.35 | 196.21 | 190.43 | 191.81 | 6,301,712 | -4.21(-2.15%) |
Mar 19, 2021 | 200.33 | 200.42 | 194.55 | 196.03 | 7,533,105 | -4.24(-2.12%) |
Mar 18, 2021 | 196.62 | 202.45 | 196.62 | 200.26 | 3,082,698 | +2.84(+1.44%) |
Mar 17, 2021 | 196.61 | 199.21 | 195.12 | 197.42 | 3,005,288 | +0.56(+0.28%) |
Mar 16, 2021 | 198.18 | 198.23 | 194.27 | 196.86 | 2,996,062 | -0.90(-0.46%) |
Mar 15, 2021 | 199.23 | 199.83 | 195.24 | 197.76 | 3,098,291 | -1.32(-0.66%) |
Mar 12, 2021 | 200.73 | 202.25 | 198.93 | 199.08 | 2,496,051 | -0.40(-0.20%) |
Mar 11, 2021 | 199.76 | 201.36 | 198.23 | 199.48 | 2,767,435 | +1.30(+0.66%) |
Mar 10, 2021 | 197.40 | 200.10 | 196.56 | 198.18 | 2,973,008 | +1.32(+0.67%) |
Mar 09, 2021 | 197.19 | 199.90 | 196.43 | 196.86 | 3,025,894 | +0.75(+0.38%) |
Mar 08, 2021 | 195.81 | 200.56 | 195.44 | 196.11 | 3,299,356 | +1.10(+0.56%) |
Mar 05, 2021 | 188.77 | 195.42 | 186.58 | 195.01 | 3,427,433 | +8.03(+4.29%) |
Mar 04, 2021 | 191.54 | 192.21 | 184.67 | 186.99 | 3,448,274 | -4.79(-2.50%) |
Mar 03, 2021 | 194.66 | 195.12 | 191.55 | 191.78 | 2,481,261 | -2.85(-1.47%) |
Mar 02, 2021 | 194.86 | 195.88 | 192.80 | 194.63 | 2,488,833 | +0.11(+0.06%) |