Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 207.11 | 216.46 | 206.25 | 214.68 | 296,928 | +3.85(+1.83%) |
Feb 25, 2022 | 202.32 | 211.59 | 205.44 | 210.83 | 378,071 | +8.13(+4.01%) |
Feb 24, 2022 | 191.62 | 203.10 | 188.99 | 202.70 | 466,331 | +6.72(+3.43%) |
Feb 23, 2022 | 219.26 | 219.26 | 195.45 | 195.98 | 550,508 | -23.58(-10.74%) |
Feb 22, 2022 | 229.07 | 229.07 | 218.61 | 219.56 | 383,857 | -4.93(-2.20%) |
Feb 18, 2022 | 224.49 | 0 | -1.49(-0.66%) | |||
Feb 17, 2022 | 230.79 | 232.37 | 225.12 | 225.98 | 171,149 | -8.56(-3.65%) |
Feb 16, 2022 | 231.76 | 235.18 | 226.25 | 234.54 | 106,274 | +1.08(+0.46%) |
Feb 15, 2022 | 230.92 | 234.62 | 229.27 | 233.46 | 106,054 | +5.45(+2.39%) |
Feb 14, 2022 | 226.12 | 231.41 | 225.55 | 228.01 | 155,674 | +0.83(+0.37%) |
Feb 11, 2022 | 231.53 | 234.20 | 224.74 | 227.18 | 167,079 | -2.17(-0.95%) |
Feb 10, 2022 | 236.31 | 243.01 | 227.71 | 229.35 | 331,212 | -12.99(-5.36%) |
Feb 09, 2022 | 238.50 | 243.30 | 238.50 | 242.34 | 174,244 | +6.95(+2.95%) |
Feb 08, 2022 | 229.95 | 235.88 | 229.56 | 235.39 | 124,896 | +5.61(+2.44%) |
Feb 07, 2022 | 228.85 | 231.87 | 225.45 | 229.78 | 150,681 | +3.45(+1.52%) |
Feb 04, 2022 | 228.03 | 228.80 | 223.29 | 226.33 | 254,993 | -3.55(-1.54%) |
Feb 03, 2022 | 230.38 | 234.49 | 229.88 | 135,527 | -5.32(-2.26%) | |
Feb 02, 2022 | 234.99 | 236.65 | 230.23 | 235.20 | 134,368 | +3.29(+1.42%) |
Feb 01, 2022 | 234.71 | 234.71 | 225.97 | 231.91 | 162,807 | -0.74(-0.32%) |
Jan 31, 2022 | 222.81 | 232.77 | 232.65 | 205,073 | +8.88(+3.97%) | |
Jan 28, 2022 | 221.14 | 223.92 | 213.44 | 223.77 | 298,252 | +3.97(+1.81%) |
Jan 27, 2022 | 225.46 | 229.06 | 218.27 | 219.80 | 181,369 | -3.47(-1.55%) |
Jan 26, 2022 | 235.65 | 238.86 | 220.99 | 223.27 | 338,904 | -5.39(-2.36%) |
Jan 25, 2022 | 234.02 | 234.62 | 227.77 | 228.66 | 297,400 | -9.78(-4.10%) |
Jan 24, 2022 | 226.02 | 239.19 | 224.08 | 238.44 | 404,972 | +7.19(+3.11%) |
Jan 21, 2022 | 230.19 | 236.09 | 227.98 | 231.25 | 483,680 | -1.49(-0.64%) |
Jan 20, 2022 | 235.78 | 239.49 | 232.07 | 232.74 | 450,343 | -0.26(-0.11%) |
Jan 19, 2022 | 229.09 | 236.82 | 229.00 | 233.00 | 372,190 | +2.00(+0.87%) |
Jan 18, 2022 | 229.97 | 234.31 | 225.91 | 231.00 | 268,567 | -3.72(-1.58%) |
Jan 14, 2022 | 234.72 | 0 | -9.46(-3.87%) | |||
Jan 13, 2022 | 244.67 | 251.56 | 242.71 | 244.18 | 180,979 | +0.09(+0.04%) |
Jan 12, 2022 | 244.67 | 249.34 | 241.00 | 244.09 | 241,274 | +0.47(+0.19%) |
Jan 11, 2022 | 239.88 | 244.41 | 235.69 | 243.62 | 289,841 | +4.87(+2.04%) |
Jan 10, 2022 | 238.18 | 239.26 | 229.27 | 238.75 | 522,750 | -3.07(-1.27%) |
Jan 07, 2022 | 260.01 | 260.01 | 241.28 | 241.82 | 443,692 | -20.04(-7.65%) |
Jan 06, 2022 | 262.16 | 266.26 | 256.79 | 261.86 | 194,092 | -2.58(-0.98%) |
Jan 05, 2022 | 274.25 | 280.83 | 263.81 | 264.44 | 256,778 | -11.35(-4.12%) |
Jan 04, 2022 | 272.85 | 276.47 | 270.01 | 275.79 | 201,846 | +6.81(+2.53%) |
Jan 03, 2022 | 275.79 | 278.30 | 266.26 | 268.98 | 219,526 | -6.93(-2.51%) |
Dec 31, 2021 | 272.61 | 277.71 | 271.28 | 275.91 | 178,467 | +2.72(+1.00%) |
Dec 30, 2021 | 278.66 | 279.31 | 272.44 | 273.19 | 150,529 | -5.27(-1.89%) |
Dec 29, 2021 | 279.38 | 282.42 | 277.69 | 278.46 | 114,113 | -0.07(-0.03%) |
Dec 28, 2021 | 280.75 | 284.07 | 277.42 | 278.53 | 173,871 | -1.70(-0.61%) |
Dec 27, 2021 | 278.25 | 280.45 | 274.79 | 280.23 | 94,276 | +4.49(+1.63%) |
Dec 23, 2021 | 270.05 | 275.77 | 269.05 | 275.74 | 145,140 | +9.87(+3.71%) |
Dec 22, 2021 | 262.34 | 266.52 | 259.49 | 265.87 | 128,979 | +3.67(+1.40%) |
Dec 21, 2021 | 254.54 | 262.62 | 250.99 | 262.20 | 334,493 | +11.08(+4.41%) |
Dec 20, 2021 | 254.20 | 254.20 | 247.11 | 251.12 | 352,262 | -6.67(-2.59%) |
Dec 17, 2021 | 270.75 | 272.73 | 256.13 | 257.79 | 625,311 | -16.78(-6.11%) |
Dec 16, 2021 | 271.16 | 275.77 | 269.61 | 274.57 | 287,146 | -0.60(-0.22%) |
Dec 15, 2021 | 270.76 | 275.31 | 266.26 | 275.17 | 339,105 | +4.72(+1.75%) |
Dec 14, 2021 | 272.64 | 272.99 | 268.00 | 270.45 | 276,564 | -4.44(-1.62%) |
Dec 13, 2021 | 279.55 | 280.84 | 271.00 | 274.89 | 207,562 | -3.91(-1.40%) |
Dec 10, 2021 | 277.12 | 279.21 | 272.63 | 278.80 | 176,589 | +3.56(+1.29%) |
Dec 09, 2021 | 278.03 | 279.78 | 274.99 | 275.24 | 197,107 | -3.78(-1.35%) |
Dec 08, 2021 | 280.00 | 280.57 | 275.70 | 279.02 | 209,583 | -0.66(-0.24%) |
Dec 07, 2021 | 281.40 | 283.57 | 278.03 | 279.68 | 179,955 | +1.61(+0.58%) |
Dec 06, 2021 | 273.83 | 278.79 | 270.72 | 278.07 | 180,007 | +8.62(+3.20%) |
Dec 03, 2021 | 271.80 | 277.18 | 266.62 | 269.45 | 264,593 | -7.02(-2.54%) |
Dec 02, 2021 | 264.60 | 278.80 | 264.60 | 276.47 | 268,633 | +13.93(+5.31%) |
Dec 01, 2021 | 274.79 | 276.16 | 262.38 | 262.54 | 223,120 | -7.25(-2.69%) |
Nov 30, 2021 | 273.53 | 277.86 | 267.35 | 269.79 | 300,488 | -5.07(-1.84%) |
Nov 29, 2021 | 278.38 | 278.64 | 271.81 | 274.86 | 151,906 | -0.38(-0.14%) |
Nov 26, 2021 | 274.93 | 280.50 | 270.06 | 275.24 | 166,611 | -3.74(-1.34%) |
Nov 24, 2021 | 278.24 | 279.68 | 275.93 | 278.98 | 97,168 | -1.02(-0.36%) |
Nov 23, 2021 | 277.80 | 280.99 | 274.12 | 280.00 | 284,254 | +0.09(+0.03%) |
Nov 22, 2021 | 275.41 | 284.01 | 272.32 | 279.91 | 377,230 | +4.69(+1.70%) |
Nov 19, 2021 | 274.23 | 278.08 | 272.50 | 275.22 | 147,036 | +1.36(+0.50%) |
Nov 18, 2021 | 276.35 | 274.41 | 273.42 | 273.86 | 146,955 | -0.40(-0.15%) |
Nov 17, 2021 | 276.97 | 278.67 | 269.38 | 274.26 | 199,641 | -2.62(-0.95%) |
Nov 16, 2021 | 268.55 | 281.31 | 267.17 | 276.88 | 280,535 | +9.16(+3.42%) |
Nov 15, 2021 | 270.21 | 271.76 | 266.68 | 267.72 | 210,203 | -1.34(-0.50%) |
Nov 12, 2021 | 265.20 | 269.68 | 263.57 | 269.06 | 132,035 | +5.06(+1.92%) |
Nov 11, 2021 | 260.96 | 265.11 | 259.05 | 264.00 | 116,517 | +4.06(+1.56%) |
Nov 10, 2021 | 263.43 | 259.94 | 232,173 | -4.73(-1.79%) | ||
Nov 09, 2021 | 263.37 | 266.02 | 261.50 | 264.67 | 105,963 | +3.17(+1.21%) |
Nov 08, 2021 | 265.61 | 268.64 | 260.10 | 261.50 | 122,830 | -2.65(-1.00%) |
Nov 05, 2021 | 264.40 | 267.26 | 260.71 | 264.15 | 260,674 | +3.24(+1.24%) |
Nov 04, 2021 | 260.57 | 266.58 | 258.74 | 260.91 | 272,326 | +1.31(+0.50%) |
Nov 03, 2021 | 259.46 | 264.03 | 257.21 | 259.60 | 178,675 | +1.53(+0.59%) |
Nov 02, 2021 | 258.00 | 259.15 | 243.91 | 258.07 | 314,386 | -5.12(-1.95%) |
Nov 01, 2021 | 257.67 | 264.38 | 255.86 | 263.19 | 230,542 | +6.22(+2.42%) |
Oct 29, 2021 | 253.19 | 258.56 | 253.19 | 256.97 | 196,457 | +2.86(+1.13%) |
Oct 28, 2021 | 251.19 | 256.23 | 251.17 | 254.11 | 124,788 | +4.81(+1.93%) |
Oct 27, 2021 | 247.91 | 252.22 | 247.32 | 249.30 | 333,941 | +2.65(+1.07%) |
Oct 26, 2021 | 250.78 | 246.65 | 215,659 | -3.35(-1.34%) | ||
Oct 25, 2021 | 243.48 | 250.17 | 242.48 | 250.00 | 218,004 | +6.51(+2.67%) |
Oct 22, 2021 | 233.59 | 250.87 | 232.72 | 243.49 | 513,838 | +10.78(+4.63%) |
Oct 21, 2021 | 229.00 | 232.79 | 227.60 | 232.71 | 152,568 | +4.67(+2.05%) |
Oct 20, 2021 | 221.61 | 228.21 | 221.37 | 228.04 | 178,376 | +6.43(+2.90%) |
Oct 19, 2021 | 225.85 | 226.97 | 220.55 | 221.61 | 92,497 | -2.78(-1.24%) |
Oct 18, 2021 | 220.03 | 225.51 | 218.72 | 224.39 | 136,179 | +3.61(+1.64%) |
Oct 15, 2021 | 222.06 | 223.97 | 220.12 | 220.78 | 245,638 | +0.48(+0.22%) |
Oct 14, 2021 | 214.09 | 220.99 | 213.74 | 220.30 | 157,175 | +7.93(+3.73%) |
Oct 13, 2021 | 211.29 | 212.90 | 208.62 | 212.37 | 127,109 | +2.58(+1.23%) |
Oct 12, 2021 | 209.73 | 210.19 | 206.74 | 209.79 | 117,577 | +0.07(+0.03%) |
Oct 11, 2021 | 210.83 | 212.71 | 209.46 | 209.72 | 89,958 | -0.92(-0.44%) |
Oct 08, 2021 | 213.20 | 213.20 | 209.91 | 210.64 | 123,396 | -1.96(-0.92%) |
Oct 07, 2021 | 211.39 | 214.47 | 210.64 | 212.60 | 131,294 | +4.02(+1.93%) |
Oct 06, 2021 | 203.70 | 208.72 | 202.22 | 208.58 | 173,055 | +2.70(+1.31%) |
Oct 05, 2021 | 208.86 | 210.46 | 205.54 | 205.88 | 245,985 | -2.54(-1.22%) |
Oct 04, 2021 | 205.75 | 208.84 | 203.59 | 208.42 | 196,918 | +1.81(+0.88%) |
Oct 01, 2021 | 205.00 | 208.32 | 200.13 | 206.61 | 159,005 | +1.80(+0.88%) |
Sep 30, 2021 | 213.00 | 213.79 | 204.60 | 204.81 | 228,599 | -6.88(-3.25%) |
Sep 29, 2021 | 210.74 | 213.18 | 210.23 | 211.69 | 178,203 | +1.93(+0.92%) |
Sep 28, 2021 | 218.69 | 222.27 | 209.49 | 209.76 | 340,089 | -11.63(-5.25%) |
Sep 27, 2021 | 217.97 | 222.06 | 216.63 | 221.39 | 184,300 | +2.15(+0.98%) |
Sep 24, 2021 | 217.65 | 221.89 | 216.05 | 219.24 | 164,880 | -0.57(-0.26%) |
Sep 23, 2021 | 222.71 | 224.40 | 219.16 | 219.81 | 324,128 | -0.29(-0.13%) |
Sep 22, 2021 | 219.92 | 223.58 | 218.56 | 220.10 | 213,529 | +1.19(+0.54%) |
Sep 21, 2021 | 219.49 | 221.38 | 217.16 | 218.91 | 172,863 | +0.20(+0.09%) |
Sep 20, 2021 | 220.19 | 222.57 | 216.23 | 218.71 | 204,021 | -6.73(-2.99%) |
Sep 17, 2021 | 226.08 | 226.89 | 222.67 | 225.44 | 537,789 | -0.49(-0.22%) |
Sep 16, 2021 | 221.56 | 227.52 | 218.83 | 225.93 | 227,336 | +4.10(+1.85%) |
Sep 15, 2021 | 218.74 | 222.09 | 213.75 | 221.83 | 233,323 | +3.09(+1.41%) |
Sep 14, 2021 | 224.15 | 225.43 | 217.47 | 218.74 | 216,696 | -4.69(-2.10%) |
Sep 13, 2021 | 227.15 | 227.58 | 219.50 | 223.43 | 344,642 | -1.86(-0.83%) |
Sep 10, 2021 | 229.73 | 230.54 | 224.73 | 225.29 | 488,517 | +1.56(+0.70%) |
Sep 09, 2021 | 220.00 | 231.93 | 219.05 | 223.73 | 716,700 | +3.75(+1.70%) |
Sep 08, 2021 | 218.50 | 220.97 | 216.99 | 219.98 | 522,111 | +3.17(+1.46%) |
Sep 07, 2021 | 218.65 | 220.00 | 216.38 | 216.81 | 108,977 | -3.08(-1.40%) |
Sep 03, 2021 | 218.53 | 220.32 | 217.41 | 219.89 | 138,487 | -0.11(-0.05%) |
Sep 02, 2021 | 221.07 | 221.07 | 218.16 | 220.00 | 156,310 | +0.27(+0.12%) |
Sep 01, 2021 | 220.30 | 220.30 | 217.50 | 219.73 | 114,213 | +0.94(+0.43%) |
Aug 31, 2021 | 220.69 | 220.78 | 216.21 | 218.79 | 157,575 | -1.08(-0.49%) |
Aug 30, 2021 | 220.00 | 222.97 | 219.36 | 219.87 | 207,907 | -1.19(-0.54%) |
Aug 27, 2021 | 217.66 | 222.77 | 217.66 | 221.06 | 186,428 | +3.39(+1.56%) |
Aug 26, 2021 | 219.83 | 221.03 | 216.08 | 217.67 | 142,224 | -2.34(-1.06%) |
Aug 25, 2021 | 220.00 | 221.78 | 219.44 | 220.01 | 277,309 | +0.08(+0.04%) |
Aug 24, 2021 | 217.95 | 221.53 | 216.86 | 219.93 | 266,072 | +3.15(+1.45%) |
Aug 23, 2021 | 218.72 | 220.03 | 216.01 | 216.78 | 151,822 | +0.11(+0.05%) |
Aug 20, 2021 | 211.97 | 217.14 | 210.61 | 216.67 | 102,891 | +4.31(+2.03%) |
Aug 19, 2021 | 211.53 | 215.87 | 210.17 | 212.36 | 104,508 | -1.90(-0.89%) |
Aug 18, 2021 | 213.83 | 219.00 | 213.73 | 214.26 | 143,622 | -0.98(-0.46%) |
Aug 17, 2021 | 221.00 | 221.00 | 213.50 | 215.24 | 242,010 | -8.69(-3.88%) |
Aug 16, 2021 | 221.78 | 227.80 | 221.72 | 223.93 | 180,404 | +0.13(+0.06%) |
Aug 13, 2021 | 224.91 | 225.62 | 221.85 | 223.80 | 119,208 | -1.36(-0.60%) |
Aug 12, 2021 | 228.85 | 229.89 | 222.16 | 225.16 | 190,225 | -2.41(-1.06%) |
Aug 11, 2021 | 221.49 | 227.91 | 219.74 | 227.57 | 193,053 | +7.12(+3.23%) |
Aug 10, 2021 | 217.38 | 222.21 | 215.72 | 220.45 | 141,407 | +3.08(+1.42%) |
Aug 09, 2021 | 217.86 | 218.33 | 214.93 | 217.37 | 156,664 | -1.47(-0.67%) |
Aug 06, 2021 | 218.46 | 220.68 | 216.14 | 218.84 | 229,192 | +1.42(+0.65%) |
Aug 05, 2021 | 214.93 | 218.52 | 213.36 | 217.42 | 211,956 | +3.65(+1.71%) |
Aug 04, 2021 | 217.02 | 218.67 | 212.10 | 213.77 | 337,348 | -2.96(-1.37%) |
Aug 03, 2021 | 211.98 | 217.59 | 203.69 | 216.73 | 602,862 | +15.11(+7.49%) |
Aug 02, 2021 | 203.44 | 205.07 | 200.43 | 201.62 | 280,626 | -1.07(-0.53%) |
Jul 30, 2021 | 202.69 | 206.50 | 201.42 | 202.69 | 269,449 | -0.82(-0.40%) |
Jul 29, 2021 | 200.34 | 206.56 | 200.34 | 203.51 | 290,892 | +5.25(+2.65%) |
Jul 28, 2021 | 198.66 | 201.22 | 195.57 | 198.26 | 254,996 | +0.03(+0.02%) |
Jul 27, 2021 | 195.74 | 198.38 | 193.50 | 198.23 | 200,636 | +1.72(+0.88%) |
Jul 26, 2021 | 198.07 | 199.29 | 196.06 | 196.51 | 786,240 | -2.34(-1.18%) |
Jul 23, 2021 | 194.62 | 199.81 | 194.47 | 198.85 | 421,559 | +5.96(+3.09%) |
Jul 22, 2021 | 196.41 | 197.20 | 192.79 | 192.89 | 230,277 | -3.15(-1.61%) |
Jul 21, 2021 | 193.29 | 196.61 | 191.33 | 196.04 | 228,610 | +2.87(+1.49%) |
Jul 20, 2021 | 185.17 | 194.22 | 184.68 | 193.17 | 410,152 | +8.67(+4.70%) |
Jul 19, 2021 | 180.66 | 186.76 | 180.66 | 184.50 | 311,775 | -0.95(-0.51%) |
Jul 16, 2021 | 187.64 | 188.88 | 184.96 | 185.45 | 266,774 | -0.78(-0.42%) |
Jul 15, 2021 | 183.96 | 187.50 | 183.96 | 186.23 | 207,307 | +1.24(+0.67%) |
Jul 14, 2021 | 185.65 | 187.19 | 184.16 | 184.99 | 227,402 | +1.64(+0.89%) |
Jul 13, 2021 | 187.65 | 188.36 | 182.94 | 183.35 | 271,960 | -6.27(-3.31%) |
Jul 12, 2021 | 184.90 | 190.15 | 184.90 | 189.62 | 352,579 | +3.62(+1.95%) |
Jul 09, 2021 | 186.47 | 187.72 | 184.75 | 186.00 | 409,709 | +2.00(+1.09%) |
Jul 08, 2021 | 183.16 | 186.89 | 181.70 | 184.00 | 518,335 | -5.50(-2.90%) |
Jul 07, 2021 | 190.56 | 191.50 | 188.22 | 189.50 | 372,403 | +0.11(+0.06%) |
Jul 06, 2021 | 195.75 | 196.61 | 188.85 | 189.39 | 402,989 | -6.56(-3.35%) |
Jul 02, 2021 | 202.22 | 202.48 | 195.51 | 195.95 | 212,020 | -5.66(-2.81%) |
Jul 01, 2021 | 198.82 | 202.36 | 197.66 | 201.61 | 365,029 | +3.83(+1.94%) |
Jun 30, 2021 | 196.74 | 199.44 | 195.58 | 197.78 | 581,210 | +0.87(+0.44%) |
Jun 29, 2021 | 193.91 | 197.62 | 193.84 | 196.91 | 329,888 | +3.07(+1.58%) |
Jun 28, 2021 | 194.25 | 195.31 | 190.91 | 193.84 | 309,998 | +1.86(+0.97%) |
Jun 25, 2021 | 188.78 | 193.75 | 188.51 | 191.98 | 4,089,236 | +3.83(+2.04%) |
Jun 24, 2021 | 187.08 | 188.59 | 184.37 | 188.15 | 390,295 | +2.44(+1.31%) |
Jun 23, 2021 | 185.09 | 188.00 | 181.09 | 185.71 | 532,002 | +0.50(+0.27%) |
Jun 22, 2021 | 185.98 | 187.01 | 183.26 | 185.21 | 602,770 | -1.36(-0.73%) |
Jun 21, 2021 | 181.17 | 186.98 | 180.94 | 186.57 | 404,799 | +6.64(+3.69%) |
Jun 18, 2021 | 180.19 | 184.80 | 179.50 | 179.93 | 646,620 | -1.99(-1.09%) |
Jun 17, 2021 | 181.45 | 185.16 | 180.96 | 181.92 | 369,747 | +0.02(+0.01%) |
Jun 16, 2021 | 186.68 | 187.42 | 180.27 | 181.90 | 485,774 | -5.24(-2.80%) |
Jun 15, 2021 | 187.58 | 189.17 | 185.89 | 187.14 | 413,637 | -0.55(-0.29%) |
Jun 14, 2021 | 193.71 | 195.62 | 186.94 | 187.69 | 325,453 | -5.37(-2.78%) |
Jun 11, 2021 | 189.96 | 193.86 | 189.68 | 193.06 | 363,530 | +4.66(+2.47%) |
Jun 10, 2021 | 194.80 | 195.41 | 187.60 | 188.40 | 683,172 | -6.42(-3.30%) |
Jun 09, 2021 | 197.89 | 198.32 | 194.39 | 194.82 | 360,700 | -1.87(-0.95%) |
Jun 08, 2021 | 197.98 | 198.36 | 194.80 | 196.69 | 303,494 | +0.31(+0.16%) |
Jun 07, 2021 | 196.62 | 197.64 | 193.00 | 196.38 | 242,921 | +0.76(+0.39%) |
Jun 04, 2021 | 193.78 | 196.17 | 191.41 | 195.62 | 204,716 | +2.97(+1.54%) |
Jun 03, 2021 | 193.00 | 193.83 | 189.78 | 192.65 | 298,402 | -1.43(-0.74%) |
Jun 02, 2021 | 197.07 | 197.07 | 190.85 | 194.08 | 745,697 | -3.05(-1.55%) |
Jun 01, 2021 | 199.92 | 199.92 | 193.44 | 197.13 | 334,267 | -0.92(-0.46%) |
May 28, 2021 | 201.92 | 201.92 | 197.72 | 198.05 | 318,643 | -2.45(-1.22%) |
May 27, 2021 | 203.74 | 203.74 | 199.51 | 200.50 | 356,099 | -1.00(-0.50%) |
May 26, 2021 | 199.44 | 203.14 | 199.44 | 201.50 | 224,827 | +2.50(+1.26%) |
May 25, 2021 | 198.38 | 202.13 | 198.30 | 199.00 | 392,931 | +2.18(+1.11%) |
May 24, 2021 | 197.46 | 199.87 | 195.65 | 196.82 | 208,221 | +1.42(+0.73%) |
May 21, 2021 | 203.05 | 204.70 | 195.25 | 195.40 | 337,301 | -5.47(-2.72%) |
May 20, 2021 | 202.00 | 205.53 | 200.21 | 200.87 | 274,742 | -0.59(-0.29%) |
May 19, 2021 | 196.93 | 201.81 | 194.71 | 201.46 | 282,576 | -1.04(-0.51%) |
May 18, 2021 | 207.00 | 208.56 | 201.90 | 202.50 | 372,206 | -3.48(-1.69%) |
May 17, 2021 | 205.89 | 206.81 | 202.00 | 205.98 | 179,195 | -2.68(-1.28%) |
May 14, 2021 | 205.09 | 211.68 | 204.37 | 208.66 | 212,785 | +5.62(+2.77%) |
May 13, 2021 | 193.89 | 205.47 | 193.89 | 203.04 | 356,142 | +10.91(+5.68%) |
May 12, 2021 | 208.40 | 209.40 | 191.26 | 192.13 | 646,329 | -18.40(-8.74%) |
May 11, 2021 | 221.20 | 223.60 | 209.96 | 210.53 | 611,888 | -13.27(-5.93%) |
May 10, 2021 | 218.54 | 225.00 | 216.70 | 223.80 | 461,338 | -0.13(-0.06%) |
May 07, 2021 | 224.08 | 224.61 | 219.19 | 223.93 | 331,424 | +0.91(+0.41%) |
May 06, 2021 | 231.00 | 233.28 | 216.36 | 223.02 | 491,730 | -7.03(-3.06%) |
May 05, 2021 | 233.52 | 234.50 | 226.36 | 230.05 | 324,767 | -1.63(-0.70%) |
May 04, 2021 | 227.78 | 231.81 | 225.40 | 231.68 | 355,189 | +2.58(+1.13%) |
May 03, 2021 | 226.42 | 229.95 | 224.81 | 229.10 | 272,537 | +6.72(+3.02%) |
Apr 30, 2021 | 222.86 | 224.54 | 220.68 | 222.38 | 265,800 | -2.92(-1.30%) |
Apr 29, 2021 | 224.12 | 226.12 | 221.06 | 225.30 | 262,539 | +3.78(+1.71%) |
Apr 28, 2021 | 224.05 | 225.21 | 220.58 | 221.52 | 261,944 | -3.28(-1.46%) |
Apr 27, 2021 | 227.00 | 229.49 | 223.80 | 224.80 | 305,970 | -2.28(-1.00%) |
Apr 26, 2021 | 227.31 | 229.35 | 225.57 | 227.08 | 253,972 | +2.08(+0.92%) |
Apr 23, 2021 | 225.87 | 226.27 | 223.35 | 225.00 | 281,500 | +2.37(+1.06%) |
Apr 22, 2021 | 224.25 | 225.39 | 219.53 | 222.63 | 257,744 | -1.84(-0.82%) |
Apr 21, 2021 | 220.93 | 226.78 | 220.93 | 224.47 | 234,812 | +2.51(+1.13%) |
Apr 20, 2021 | 228.64 | 231.26 | 218.03 | 221.96 | 343,013 | -8.02(-3.49%) |
Apr 19, 2021 | 233.72 | 234.28 | 227.54 | 229.98 | 279,108 | -2.08(-0.90%) |
Apr 16, 2021 | 231.99 | 235.50 | 230.28 | 232.06 | 465,100 | +1.75(+0.76%) |
Apr 15, 2021 | 234.38 | 234.51 | 229.80 | 230.31 | 296,300 | -1.33(-0.57%) |
Apr 14, 2021 | 229.26 | 234.10 | 229.11 | 231.64 | 280,593 | +3.16(+1.38%) |
Apr 13, 2021 | 226.93 | 229.38 | 222.14 | 228.48 | 277,981 | +1.58(+0.70%) |
Apr 12, 2021 | 218.55 | 227.13 | 217.16 | 226.90 | 344,800 | +7.63(+3.48%) |
Apr 09, 2021 | 211.62 | 220.70 | 210.90 | 219.27 | 353,700 | +8.13(+3.85%) |
Apr 08, 2021 | 211.35 | 211.61 | 206.89 | 211.14 | 222,062 | +1.87(+0.89%) |
Apr 07, 2021 | 217.44 | 217.77 | 208.80 | 209.27 | 197,862 | -7.73(-3.56%) |
Apr 06, 2021 | 215.54 | 218.25 | 213.86 | 217.00 | 258,337 | +1.82(+0.85%) |
Apr 05, 2021 | 218.00 | 218.85 | 212.50 | 215.18 | 255,970 | +1.59(+0.74%) |
Apr 01, 2021 | 211.31 | 214.81 | 209.24 | 213.59 | 192,900 | +4.16(+1.99%) |
Mar 31, 2021 | 212.46 | 214.93 | 206.86 | 209.43 | 341,387 | -1.67(-0.79%) |
Mar 30, 2021 | 205.75 | 213.11 | 203.92 | 211.10 | 232,403 | +3.28(+1.58%) |
Mar 29, 2021 | 214.01 | 216.70 | 206.59 | 207.82 | 349,561 | -6.14(-2.87%) |
Mar 26, 2021 | 204.61 | 214.44 | 203.35 | 213.96 | 233,900 | +10.97(+5.40%) |
Mar 25, 2021 | 191.94 | 204.08 | 190.44 | 202.99 | 260,374 | +7.40(+3.78%) |
Mar 24, 2021 | 197.15 | 203.57 | 195.47 | 195.59 | 310,277 | +0.61(+0.31%) |
Mar 23, 2021 | 202.57 | 204.44 | 193.12 | 194.98 | 407,601 | -10.12(-4.93%) |
Mar 22, 2021 | 206.53 | 209.46 | 202.58 | 205.10 | 307,183 | +0.98(+0.48%) |
Mar 19, 2021 | 198.44 | 204.80 | 197.28 | 204.12 | 571,100 | +6.35(+3.21%) |
Mar 18, 2021 | 205.88 | 207.05 | 196.62 | 197.77 | 295,353 | -11.10(-5.31%) |
Mar 17, 2021 | 197.04 | 209.33 | 194.70 | 208.87 | 205,150 | +9.59(+4.81%) |
Mar 16, 2021 | 206.39 | 208.29 | 199.00 | 199.28 | 181,254 | -5.71(-2.79%) |
Mar 15, 2021 | 199.83 | 205.06 | 196.35 | 204.99 | 151,846 | +5.94(+2.98%) |
Mar 12, 2021 | 202.64 | 205.50 | 198.66 | 199.05 | 401,400 | -7.16(-3.47%) |
Mar 11, 2021 | 204.98 | 206.96 | 203.75 | 206.21 | 198,835 | +3.94(+1.95%) |
Mar 10, 2021 | 195.68 | 204.51 | 194.56 | 202.27 | 284,781 | +9.59(+4.98%) |
Mar 09, 2021 | 196.99 | 199.92 | 192.52 | 192.68 | 255,273 | -0.05(-0.03%) |
Mar 08, 2021 | 195.14 | 199.09 | 191.89 | 192.73 | 331,112 | -2.18(-1.12%) |
Mar 05, 2021 | 191.23 | 195.32 | 184.20 | 194.91 | 401,100 | +6.10(+3.23%) |
Mar 04, 2021 | 190.57 | 193.84 | 182.41 | 188.81 | 418,969 | -1.19(-0.63%) |
Mar 03, 2021 | 196.40 | 196.40 | 188.94 | 190.00 | 291,900 | -6.43(-3.27%) |
Mar 02, 2021 | 199.50 | 201.48 | 195.34 | 196.43 | 296,979 | -3.07(-1.54%) |