Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 212.16 | 215.76 | 211.36 | 214.73 | 1,140,208 | -0.22(-0.10%) |
Feb 25, 2022 | 212.37 | 215.12 | 210.21 | 214.94 | 1,112,592 | +2.60(+1.22%) |
Feb 24, 2022 | 199.85 | 212.83 | 199.65 | 212.35 | 1,761,741 | +7.63(+3.73%) |
Feb 23, 2022 | 210.20 | 211.32 | 204.55 | 204.71 | 2,637,123 | -4.01(-1.92%) |
Feb 22, 2022 | 207.88 | 210.35 | 204.64 | 208.73 | 1,347,353 | -0.79(-0.38%) |
Feb 18, 2022 | 209.51 | 0 | +1.41(+0.68%) | |||
Feb 17, 2022 | 216.30 | 216.64 | 207.99 | 208.11 | 1,050,903 | -9.55(-4.39%) |
Feb 16, 2022 | 217.01 | 218.35 | 213.18 | 217.66 | 1,902,660 | +0.00(+0.00%) |
Feb 15, 2022 | 221.25 | 222.15 | 216.26 | 217.66 | 1,410,677 | +0.74(+0.34%) |
Feb 14, 2022 | 220.02 | 223.26 | 215.22 | 216.92 | 1,448,716 | -3.95(-1.79%) |
Feb 11, 2022 | 227.14 | 228.87 | 218.88 | 220.87 | 1,609,611 | -6.06(-2.67%) |
Feb 10, 2022 | 227.58 | 235.45 | 225.19 | 226.93 | 1,778,324 | -9.06(-3.84%) |
Feb 09, 2022 | 235.33 | 237.25 | 234.22 | 235.99 | 940,700 | +4.25(+1.83%) |
Feb 08, 2022 | 230.16 | 233.80 | 226.16 | 231.74 | 995,798 | +1.61(+0.70%) |
Feb 07, 2022 | 231.41 | 233.22 | 229.44 | 230.12 | 1,059,200 | +0.35(+0.15%) |
Feb 04, 2022 | 229.29 | 232.17 | 228.11 | 229.77 | 1,006,445 | +0.61(+0.27%) |
Feb 03, 2022 | 237.77 | 228.19 | 229.16 | 1,102,447 | -11.50(-4.78%) | |
Feb 02, 2022 | 238.33 | 240.77 | 238.33 | 240.67 | 873,072 | +2.90(+1.22%) |
Feb 01, 2022 | 235.59 | 239.12 | 231.49 | 237.77 | 810,463 | +2.41(+1.03%) |
Jan 31, 2022 | 231.98 | 236.45 | 235.36 | 1,043,556 | +5.60(+2.44%) | |
Jan 28, 2022 | 222.13 | 229.69 | 219.75 | 229.75 | 1,102,839 | +8.96(+4.06%) |
Jan 27, 2022 | 225.71 | 227.13 | 218.43 | 220.79 | 638,856 | -1.66(-0.75%) |
Jan 26, 2022 | 224.96 | 229.62 | 220.77 | 222.45 | 1,081,420 | +0.54(+0.24%) |
Jan 25, 2022 | 224.88 | 225.80 | 220.05 | 221.91 | 1,130,956 | -7.98(-3.47%) |
Jan 24, 2022 | 221.76 | 230.47 | 213.06 | 229.89 | 2,428,814 | +8.37(+3.78%) |
Jan 21, 2022 | 224.81 | 228.22 | 221.42 | 221.52 | 2,274,576 | -2.94(-1.31%) |
Jan 20, 2022 | 230.93 | 233.10 | 224.40 | 224.45 | 1,937,487 | -5.17(-2.25%) |
Jan 19, 2022 | 238.00 | 238.00 | 229.26 | 229.62 | 2,021,342 | -6.62(-2.80%) |
Jan 18, 2022 | 241.00 | 243.20 | 233.66 | 236.24 | 1,748,263 | -8.68(-3.54%) |
Jan 14, 2022 | 244.92 | 0 | -5.32(-2.13%) | |||
Jan 13, 2022 | 257.00 | 258.22 | 249.83 | 250.24 | 1,053,356 | -6.76(-2.63%) |
Jan 12, 2022 | 260.37 | 262.56 | 255.93 | 257.00 | 860,506 | -1.36(-0.52%) |
Jan 11, 2022 | 257.14 | 258.74 | 250.48 | 258.36 | 992,518 | +2.37(+0.92%) |
Jan 10, 2022 | 258.17 | 258.17 | 253.03 | 255.99 | 925,804 | -6.55(-2.49%) |
Jan 07, 2022 | 274.03 | 275.86 | 261.74 | 262.54 | 1,191,921 | -12.17(-4.43%) |
Jan 06, 2022 | 273.81 | 276.25 | 271.13 | 274.71 | 1,055,607 | +0.57(+0.21%) |
Jan 05, 2022 | 283.67 | 283.67 | 272.90 | 274.14 | 980,248 | -6.22(-2.22%) |
Jan 04, 2022 | 280.14 | 283.25 | 277.54 | 280.37 | 595,783 | +1.58(+0.57%) |
Jan 03, 2022 | 287.41 | 289.51 | 277.47 | 278.79 | 586,840 | -8.63(-3.00%) |
Dec 31, 2021 | 284.93 | 289.18 | 284.24 | 287.41 | 426,996 | +1.23(+0.43%) |
Dec 30, 2021 | 288.53 | 289.91 | 285.96 | 286.19 | 230,203 | -2.74(-0.95%) |
Dec 29, 2021 | 288.99 | 290.51 | 287.91 | 288.93 | 201,728 | +0.31(+0.11%) |
Dec 28, 2021 | 285.41 | 288.61 | 285.41 | 288.61 | 282,934 | +2.86(+1.00%) |
Dec 27, 2021 | 283.89 | 285.84 | 282.88 | 285.75 | 325,566 | +4.00(+1.42%) |
Dec 23, 2021 | 277.74 | 283.52 | 277.74 | 281.76 | 487,592 | +3.56(+1.28%) |
Dec 22, 2021 | 274.61 | 278.54 | 274.04 | 278.20 | 426,291 | +3.27(+1.19%) |
Dec 21, 2021 | 272.83 | 275.06 | 268.73 | 274.93 | 673,516 | +4.03(+1.49%) |
Dec 20, 2021 | 267.67 | 272.37 | 265.47 | 270.90 | 890,325 | -0.66(-0.24%) |
Dec 17, 2021 | 284.08 | 284.08 | 270.68 | 271.56 | 2,329,650 | -13.35(-4.69%) |
Dec 16, 2021 | 287.55 | 290.28 | 283.15 | 284.91 | 694,946 | -1.25(-0.44%) |
Dec 15, 2021 | 282.98 | 286.25 | 280.72 | 286.16 | 686,130 | +3.23(+1.14%) |
Dec 14, 2021 | 288.55 | 289.69 | 277.70 | 282.93 | 644,742 | -8.67(-2.97%) |
Dec 13, 2021 | 289.76 | 294.60 | 289.76 | 291.60 | 786,181 | +1.89(+0.65%) |
Dec 10, 2021 | 287.98 | 291.18 | 286.64 | 289.70 | 492,435 | +3.23(+1.13%) |
Dec 09, 2021 | 289.05 | 290.21 | 285.66 | 286.47 | 564,491 | -3.04(-1.05%) |
Dec 08, 2021 | 286.13 | 289.63 | 285.93 | 289.51 | 618,716 | +3.01(+1.05%) |
Dec 07, 2021 | 280.50 | 286.84 | 278.86 | 286.50 | 1,116,862 | +9.53(+3.44%) |
Dec 06, 2021 | 279.45 | 279.67 | 275.43 | 276.97 | 627,732 | -0.34(-0.12%) |
Dec 03, 2021 | 286.94 | 286.94 | 273.87 | 277.31 | 956,458 | -8.34(-2.92%) |
Dec 02, 2021 | 272.38 | 286.14 | 271.95 | 285.66 | 934,896 | +13.19(+4.84%) |
Dec 01, 2021 | 276.81 | 282.56 | 272.45 | 272.46 | 816,861 | -1.07(-0.39%) |
Nov 30, 2021 | 277.74 | 280.03 | 273.22 | 273.53 | 1,174,464 | -5.31(-1.90%) |
Nov 29, 2021 | 275.11 | 280.90 | 272.69 | 278.84 | 599,160 | +6.20(+2.28%) |
Nov 26, 2021 | 274.01 | 276.39 | 272.17 | 272.64 | 365,817 | -5.62(-2.02%) |
Nov 24, 2021 | 275.85 | 278.66 | 275.85 | 278.25 | 340,246 | +0.50(+0.18%) |
Nov 23, 2021 | 275.25 | 278.41 | 272.92 | 277.75 | 619,871 | +2.13(+0.77%) |
Nov 22, 2021 | 281.34 | 281.99 | 275.44 | 275.62 | 1,076,308 | -7.54(-2.66%) |
Nov 19, 2021 | 284.62 | 284.62 | 280.32 | 283.16 | 679,857 | -0.32(-0.11%) |
Nov 18, 2021 | 285.26 | 284.08 | 283.25 | 283.49 | 738,654 | -1.40(-0.49%) |
Nov 17, 2021 | 285.76 | 285.76 | 280.29 | 284.89 | 669,529 | -0.66(-0.23%) |
Nov 16, 2021 | 276.60 | 286.26 | 276.44 | 285.55 | 601,587 | +8.74(+3.16%) |
Nov 15, 2021 | 274.62 | 277.06 | 272.08 | 276.80 | 945,452 | +2.24(+0.81%) |
Nov 12, 2021 | 272.34 | 275.07 | 270.44 | 274.56 | 472,298 | +4.37(+1.62%) |
Nov 11, 2021 | 272.98 | 274.08 | 268.48 | 270.19 | 974,557 | -1.63(-0.60%) |
Nov 10, 2021 | 280.78 | 271.82 | 916,697 | -10.83(-3.83%) | ||
Nov 09, 2021 | 281.50 | 285.94 | 280.44 | 282.65 | 500,738 | +1.41(+0.50%) |
Nov 08, 2021 | 281.09 | 281.95 | 277.86 | 281.24 | 376,939 | +2.29(+0.82%) |
Nov 05, 2021 | 280.25 | 280.94 | 275.29 | 278.95 | 608,652 | -0.02(-0.01%) |
Nov 04, 2021 | 273.57 | 279.04 | 272.78 | 278.97 | 416,572 | +6.68(+2.45%) |
Nov 03, 2021 | 269.40 | 272.38 | 265.40 | 272.29 | 622,450 | +3.19(+1.19%) |
Nov 02, 2021 | 272.96 | 273.11 | 268.88 | 269.10 | 1,292,271 | -2.98(-1.10%) |
Nov 01, 2021 | 273.25 | 272.52 | 269.79 | 272.08 | 428,964 | +0.12(+0.04%) |
Oct 29, 2021 | 269.81 | 273.78 | 269.19 | 271.96 | 601,541 | +1.85(+0.69%) |
Oct 28, 2021 | 262.05 | 270.12 | 262.05 | 270.11 | 508,837 | +8.04(+3.07%) |
Oct 27, 2021 | 265.14 | 265.62 | 260.75 | 262.07 | 541,686 | -3.56(-1.34%) |
Oct 26, 2021 | 270.96 | 265.62 | 677,283 | -3.74(-1.39%) | ||
Oct 25, 2021 | 262.99 | 271.05 | 261.99 | 269.36 | 898,768 | +6.37(+2.42%) |
Oct 22, 2021 | 250.47 | 265.57 | 250.46 | 262.99 | 1,089,702 | +12.56(+5.01%) |
Oct 21, 2021 | 240.17 | 257.76 | 235.37 | 250.43 | 2,283,148 | -13.99(-5.29%) |
Oct 20, 2021 | 268.58 | 270.78 | 262.78 | 264.42 | 732,672 | -3.37(-1.26%) |
Oct 19, 2021 | 263.94 | 268.43 | 262.61 | 267.79 | 613,571 | +4.18(+1.58%) |
Oct 18, 2021 | 257.98 | 263.85 | 257.27 | 263.62 | 532,855 | +4.87(+1.88%) |
Oct 15, 2021 | 257.45 | 259.05 | 257.21 | 258.74 | 345,713 | +2.84(+1.11%) |
Oct 14, 2021 | 252.60 | 256.41 | 252.15 | 255.90 | 401,888 | +5.99(+2.40%) |
Oct 13, 2021 | 251.37 | 251.37 | 246.71 | 249.91 | 483,872 | -0.68(-0.27%) |
Oct 12, 2021 | 254.40 | 254.49 | 249.77 | 250.59 | 476,554 | -1.94(-0.77%) |
Oct 11, 2021 | 252.51 | 256.29 | 252.17 | 252.53 | 331,418 | -1.05(-0.41%) |
Oct 08, 2021 | 254.61 | 255.38 | 252.44 | 253.58 | 291,015 | -0.67(-0.26%) |
Oct 07, 2021 | 254.04 | 257.40 | 253.66 | 254.24 | 549,932 | +2.29(+0.91%) |
Oct 06, 2021 | 250.90 | 252.05 | 247.52 | 251.95 | 479,497 | -1.45(-0.57%) |
Oct 05, 2021 | 249.61 | 253.99 | 248.83 | 253.40 | 484,373 | +5.00(+2.01%) |
Oct 04, 2021 | 250.47 | 252.63 | 244.12 | 248.40 | 456,019 | -2.85(-1.14%) |
Oct 01, 2021 | 250.55 | 252.17 | 247.04 | 251.25 | 572,828 | +2.83(+1.14%) |
Sep 30, 2021 | 253.06 | 253.42 | 248.38 | 248.42 | 669,877 | -3.07(-1.22%) |
Sep 29, 2021 | 252.78 | 254.48 | 250.40 | 251.49 | 531,909 | +0.05(+0.02%) |
Sep 28, 2021 | 255.72 | 255.72 | 249.31 | 251.44 | 550,856 | -5.86(-2.28%) |
Sep 27, 2021 | 259.22 | 259.91 | 255.22 | 257.30 | 656,281 | -2.96(-1.14%) |
Sep 24, 2021 | 258.40 | 260.95 | 257.85 | 260.26 | 383,860 | +0.37(+0.14%) |
Sep 23, 2021 | 258.78 | 261.33 | 257.44 | 259.89 | 845,951 | +2.39(+0.93%) |
Sep 22, 2021 | 256.67 | 260.92 | 256.03 | 257.50 | 1,148,115 | +3.24(+1.27%) |
Sep 21, 2021 | 260.00 | 260.09 | 253.81 | 254.26 | 1,235,672 | -3.76(-1.46%) |
Sep 20, 2021 | 260.29 | 261.69 | 255.83 | 258.03 | 686,481 | -5.17(-1.96%) |
Sep 17, 2021 | 268.47 | 268.47 | 262.53 | 263.19 | 1,760,657 | -5.40(-2.01%) |
Sep 16, 2021 | 267.60 | 270.41 | 265.28 | 268.60 | 904,227 | +0.87(+0.33%) |
Sep 15, 2021 | 268.57 | 269.31 | 264.43 | 267.72 | 1,002,219 | -0.74(-0.27%) |
Sep 14, 2021 | 269.19 | 272.86 | 267.09 | 268.46 | 693,670 | +0.01(+0.00%) |
Sep 13, 2021 | 270.00 | 271.15 | 266.06 | 268.45 | 662,218 | +0.96(+0.36%) |
Sep 10, 2021 | 272.46 | 272.52 | 267.19 | 267.49 | 729,359 | -2.96(-1.09%) |
Sep 09, 2021 | 269.63 | 271.34 | 268.42 | 270.45 | 896,301 | +0.31(+0.12%) |
Sep 08, 2021 | 269.58 | 273.05 | 268.98 | 270.13 | 639,638 | +1.35(+0.50%) |
Sep 07, 2021 | 272.78 | 272.78 | 268.62 | 268.78 | 512,917 | -4.01(-1.47%) |
Sep 03, 2021 | 270.61 | 274.07 | 268.77 | 272.79 | 307,323 | +0.74(+0.27%) |
Sep 02, 2021 | 269.15 | 272.23 | 268.73 | 272.06 | 382,719 | +4.12(+1.54%) |
Sep 01, 2021 | 266.66 | 268.10 | 263.61 | 267.94 | 497,063 | +1.42(+0.53%) |
Aug 31, 2021 | 261.55 | 267.51 | 260.95 | 266.51 | 673,871 | +4.95(+1.89%) |
Aug 30, 2021 | 261.31 | 262.47 | 260.58 | 261.56 | 303,613 | +0.33(+0.13%) |
Aug 27, 2021 | 259.02 | 263.64 | 257.51 | 261.23 | 484,956 | +3.79(+1.47%) |
Aug 26, 2021 | 259.10 | 259.10 | 256.32 | 257.44 | 637,314 | -1.88(-0.72%) |
Aug 25, 2021 | 253.47 | 260.26 | 253.34 | 259.32 | 497,948 | +5.68(+2.24%) |
Aug 24, 2021 | 254.38 | 255.30 | 252.59 | 253.64 | 381,274 | -0.73(-0.29%) |
Aug 23, 2021 | 252.98 | 255.24 | 251.89 | 254.38 | 355,282 | +1.32(+0.52%) |
Aug 20, 2021 | 253.05 | 253.46 | 250.17 | 253.06 | 433,249 | -0.26(-0.10%) |
Aug 19, 2021 | 247.31 | 254.03 | 246.24 | 253.32 | 635,016 | +4.22(+1.69%) |
Aug 18, 2021 | 254.53 | 256.35 | 249.00 | 249.10 | 359,187 | -7.29(-2.84%) |
Aug 17, 2021 | 255.16 | 256.56 | 253.83 | 256.39 | 484,721 | +1.19(+0.46%) |
Aug 16, 2021 | 254.63 | 255.41 | 252.13 | 255.21 | 359,688 | +0.60(+0.23%) |
Aug 13, 2021 | 254.45 | 255.36 | 253.78 | 254.61 | 368,493 | +0.63(+0.25%) |
Aug 12, 2021 | 255.88 | 256.10 | 252.74 | 253.99 | 482,348 | -1.82(-0.71%) |
Aug 11, 2021 | 255.07 | 257.76 | 254.04 | 255.81 | 578,674 | +2.10(+0.83%) |
Aug 10, 2021 | 250.26 | 256.27 | 248.54 | 253.70 | 516,158 | +5.81(+2.34%) |
Aug 09, 2021 | 248.64 | 249.85 | 247.23 | 247.90 | 709,369 | -0.58(-0.23%) |
Aug 06, 2021 | 249.62 | 250.95 | 246.84 | 248.47 | 603,770 | -1.94(-0.77%) |
Aug 05, 2021 | 252.01 | 252.72 | 248.08 | 250.41 | 582,011 | -0.28(-0.11%) |
Aug 04, 2021 | 254.29 | 255.65 | 249.92 | 250.69 | 651,404 | -3.52(-1.39%) |
Aug 03, 2021 | 254.33 | 254.47 | 250.44 | 254.21 | 310,554 | +1.18(+0.46%) |
Aug 02, 2021 | 256.15 | 258.71 | 252.62 | 253.04 | 469,552 | -2.06(-0.81%) |
Jul 30, 2021 | 254.59 | 256.02 | 253.37 | 255.10 | 386,298 | -0.01(-0.00%) |
Jul 29, 2021 | 253.98 | 255.84 | 253.38 | 255.11 | 469,057 | +1.66(+0.66%) |
Jul 28, 2021 | 253.43 | 253.98 | 249.60 | 253.45 | 614,859 | +0.61(+0.24%) |
Jul 27, 2021 | 249.49 | 252.90 | 248.68 | 252.84 | 632,973 | +3.11(+1.25%) |
Jul 26, 2021 | 247.09 | 249.80 | 246.45 | 249.73 | 410,667 | +2.00(+0.81%) |
Jul 23, 2021 | 245.82 | 248.42 | 245.08 | 247.73 | 1,258,320 | +3.28(+1.34%) |
Jul 22, 2021 | 251.68 | 251.68 | 240.32 | 244.45 | 982,556 | -5.21(-2.09%) |
Jul 21, 2021 | 250.53 | 252.45 | 248.40 | 249.66 | 645,025 | -1.51(-0.60%) |
Jul 20, 2021 | 244.67 | 252.21 | 244.28 | 251.17 | 716,465 | +7.68(+3.16%) |
Jul 19, 2021 | 247.40 | 248.16 | 241.42 | 243.48 | 679,344 | -5.78(-2.32%) |
Jul 16, 2021 | 245.41 | 249.57 | 245.41 | 249.26 | 692,205 | +3.85(+1.57%) |
Jul 15, 2021 | 240.54 | 245.83 | 240.21 | 245.41 | 543,067 | +3.33(+1.37%) |
Jul 14, 2021 | 240.64 | 243.34 | 240.03 | 242.08 | 553,630 | +2.19(+0.91%) |
Jul 13, 2021 | 241.80 | 242.80 | 239.41 | 239.89 | 334,821 | -2.14(-0.89%) |
Jul 12, 2021 | 243.48 | 243.48 | 240.34 | 242.03 | 497,420 | -1.26(-0.52%) |
Jul 09, 2021 | 240.85 | 243.42 | 240.27 | 243.30 | 494,373 | +3.52(+1.47%) |
Jul 08, 2021 | 239.44 | 242.25 | 237.69 | 239.77 | 470,257 | -3.21(-1.32%) |
Jul 07, 2021 | 240.89 | 243.60 | 240.32 | 242.98 | 757,422 | +2.28(+0.95%) |
Jul 06, 2021 | 237.82 | 241.35 | 236.10 | 240.70 | 685,804 | +3.47(+1.46%) |
Jul 02, 2021 | 236.05 | 239.14 | 236.05 | 237.23 | 627,722 | +1.15(+0.49%) |
Jul 01, 2021 | 235.44 | 237.80 | 234.13 | 236.08 | 691,073 | +1.62(+0.69%) |
Jun 30, 2021 | 234.22 | 235.40 | 232.76 | 234.46 | 534,757 | +0.19(+0.08%) |
Jun 29, 2021 | 230.97 | 234.72 | 230.07 | 234.26 | 532,942 | +1.82(+0.78%) |
Jun 28, 2021 | 234.08 | 234.28 | 231.81 | 232.44 | 563,862 | -1.51(-0.64%) |
Jun 25, 2021 | 234.50 | 237.66 | 233.79 | 233.95 | 2,135,470 | -0.19(-0.08%) |
Jun 24, 2021 | 231.58 | 234.21 | 230.12 | 234.13 | 415,313 | +4.36(+1.90%) |
Jun 23, 2021 | 232.84 | 232.84 | 229.00 | 229.78 | 804,236 | -3.31(-1.42%) |
Jun 22, 2021 | 233.96 | 234.60 | 231.52 | 233.09 | 707,435 | -0.60(-0.26%) |
Jun 21, 2021 | 228.93 | 233.96 | 227.46 | 233.68 | 494,223 | +5.79(+2.54%) |
Jun 18, 2021 | 228.40 | 229.11 | 226.66 | 227.89 | 762,170 | -1.42(-0.62%) |
Jun 17, 2021 | 225.81 | 229.92 | 224.42 | 229.31 | 488,092 | +3.28(+1.45%) |
Jun 16, 2021 | 226.74 | 227.07 | 224.88 | 226.03 | 503,942 | -0.52(-0.23%) |
Jun 15, 2021 | 224.53 | 227.22 | 222.67 | 226.55 | 340,714 | +2.53(+1.13%) |
Jun 14, 2021 | 225.10 | 226.65 | 222.89 | 224.02 | 820,156 | -2.07(-0.91%) |
Jun 11, 2021 | 224.57 | 226.19 | 223.71 | 226.09 | 407,256 | +1.91(+0.85%) |
Jun 10, 2021 | 224.51 | 224.89 | 222.28 | 224.18 | 282,151 | +0.36(+0.16%) |
Jun 09, 2021 | 225.22 | 227.37 | 223.35 | 223.82 | 462,794 | -1.07(-0.47%) |
Jun 08, 2021 | 224.40 | 225.11 | 221.50 | 224.88 | 610,386 | +0.99(+0.44%) |
Jun 07, 2021 | 228.66 | 228.92 | 222.32 | 223.89 | 999,662 | -4.58(-2.01%) |
Jun 04, 2021 | 225.76 | 228.97 | 224.84 | 228.47 | 436,433 | +4.33(+1.93%) |
Jun 03, 2021 | 225.29 | 225.76 | 223.34 | 224.15 | 601,212 | -2.51(-1.11%) |
Jun 02, 2021 | 229.03 | 229.64 | 226.49 | 226.66 | 604,059 | -1.52(-0.67%) |
Jun 01, 2021 | 231.67 | 232.17 | 227.73 | 228.18 | 450,403 | -1.90(-0.83%) |
May 28, 2021 | 230.92 | 232.83 | 229.99 | 230.08 | 559,381 | -0.46(-0.20%) |
May 27, 2021 | 229.82 | 230.70 | 227.38 | 230.54 | 1,419,973 | +2.24(+0.98%) |
May 26, 2021 | 230.41 | 230.85 | 227.28 | 228.30 | 792,989 | -1.67(-0.73%) |
May 25, 2021 | 232.44 | 233.94 | 229.87 | 229.97 | 1,079,684 | -2.52(-1.08%) |
May 24, 2021 | 233.45 | 234.19 | 230.79 | 232.49 | 440,158 | +0.74(+0.32%) |
May 21, 2021 | 228.51 | 231.99 | 226.60 | 231.75 | 898,907 | +3.73(+1.64%) |
May 20, 2021 | 228.90 | 229.82 | 224.46 | 228.01 | 765,138 | -0.12(-0.05%) |
May 19, 2021 | 227.93 | 228.33 | 223.90 | 228.13 | 565,178 | -0.23(-0.10%) |
May 18, 2021 | 233.38 | 233.49 | 228.34 | 228.35 | 665,723 | -3.94(-1.70%) |
May 17, 2021 | 233.42 | 233.71 | 230.39 | 232.29 | 447,501 | -1.68(-0.72%) |
May 14, 2021 | 231.56 | 234.49 | 230.80 | 233.97 | 477,779 | +2.34(+1.01%) |
May 13, 2021 | 227.67 | 231.91 | 227.54 | 231.64 | 638,068 | +3.71(+1.63%) |
May 12, 2021 | 232.09 | 232.57 | 227.63 | 227.92 | 620,166 | -5.26(-2.25%) |
May 11, 2021 | 232.56 | 233.47 | 229.78 | 233.18 | 563,839 | -0.56(-0.24%) |
May 10, 2021 | 235.09 | 236.63 | 233.61 | 233.74 | 518,803 | -0.38(-0.16%) |
May 07, 2021 | 231.53 | 234.99 | 231.07 | 234.12 | 770,855 | +2.35(+1.01%) |
May 06, 2021 | 234.44 | 234.44 | 228.51 | 231.77 | 792,285 | -2.63(-1.12%) |
May 05, 2021 | 231.63 | 235.62 | 230.16 | 234.40 | 928,046 | +2.78(+1.20%) |
May 04, 2021 | 226.97 | 231.70 | 225.94 | 231.63 | 712,478 | +3.05(+1.33%) |
May 03, 2021 | 225.26 | 230.13 | 224.47 | 228.58 | 899,990 | +4.55(+2.03%) |
Apr 30, 2021 | 222.85 | 224.04 | 219.06 | 224.02 | 957,954 | +1.20(+0.54%) |
Apr 29, 2021 | 224.13 | 224.13 | 219.45 | 222.82 | 948,036 | +0.68(+0.31%) |
Apr 28, 2021 | 229.42 | 229.52 | 221.88 | 222.14 | 1,203,191 | -6.88(-3.00%) |
Apr 27, 2021 | 222.32 | 229.63 | 221.89 | 229.02 | 905,718 | +8.61(+3.91%) |
Apr 26, 2021 | 224.94 | 226.45 | 219.90 | 220.41 | 917,862 | -4.09(-1.82%) |
Apr 23, 2021 | 217.42 | 225.91 | 216.14 | 224.50 | 1,587,041 | +8.12(+3.75%) |
Apr 22, 2021 | 212.95 | 221.78 | 207.86 | 216.38 | 3,283,705 | +28.13(+14.94%) |
Apr 21, 2021 | 187.84 | 190.02 | 187.35 | 188.25 | 932,954 | +0.42(+0.22%) |
Apr 20, 2021 | 185.29 | 189.42 | 185.08 | 187.84 | 643,652 | +2.55(+1.38%) |
Apr 19, 2021 | 185.17 | 185.93 | 184.22 | 185.28 | 523,221 | -1.36(-0.73%) |
Apr 16, 2021 | 184.80 | 187.25 | 183.97 | 186.64 | 820,329 | +2.57(+1.40%) |
Apr 15, 2021 | 183.36 | 184.70 | 182.72 | 184.07 | 363,000 | +2.76(+1.52%) |
Apr 14, 2021 | 182.52 | 183.73 | 180.80 | 181.32 | 413,644 | -2.40(-1.31%) |
Apr 13, 2021 | 182.27 | 184.80 | 181.88 | 183.72 | 469,657 | +0.75(+0.41%) |
Apr 12, 2021 | 181.95 | 183.16 | 180.90 | 182.97 | 292,913 | +1.38(+0.76%) |
Apr 09, 2021 | 179.32 | 181.62 | 178.66 | 181.59 | 364,477 | +2.02(+1.13%) |
Apr 08, 2021 | 178.55 | 181.18 | 178.55 | 179.57 | 753,409 | +2.10(+1.18%) |
Apr 07, 2021 | 181.20 | 181.20 | 176.74 | 177.47 | 627,179 | -3.35(-1.85%) |
Apr 06, 2021 | 182.30 | 182.49 | 180.22 | 180.82 | 411,071 | -1.68(-0.92%) |
Apr 05, 2021 | 179.96 | 183.09 | 179.44 | 182.50 | 407,314 | +4.04(+2.26%) |
Apr 01, 2021 | 177.15 | 178.66 | 173.87 | 178.46 | 588,975 | +1.45(+0.82%) |
Mar 31, 2021 | 177.38 | 179.58 | 176.99 | 177.02 | 1,000,514 | -2.10(-1.17%) |
Mar 30, 2021 | 178.91 | 179.79 | 177.12 | 179.12 | 944,328 | -0.40(-0.22%) |
Mar 29, 2021 | 177.45 | 180.80 | 176.95 | 179.52 | 720,773 | +1.16(+0.65%) |
Mar 26, 2021 | 172.99 | 178.41 | 172.78 | 178.35 | 585,291 | +5.38(+3.11%) |
Mar 25, 2021 | 171.39 | 173.56 | 169.09 | 172.98 | 384,265 | +2.53(+1.48%) |
Mar 24, 2021 | 170.65 | 172.12 | 170.06 | 170.45 | 507,905 | -1.05(-0.61%) |
Mar 23, 2021 | 171.33 | 174.11 | 170.06 | 171.50 | 726,386 | +0.34(+0.20%) |
Mar 22, 2021 | 170.12 | 172.21 | 168.62 | 171.15 | 502,923 | +0.93(+0.55%) |
Mar 19, 2021 | 168.16 | 171.52 | 167.55 | 170.22 | 1,072,762 | +1.45(+0.86%) |
Mar 18, 2021 | 166.83 | 170.05 | 165.58 | 168.78 | 680,759 | +0.69(+0.41%) |
Mar 17, 2021 | 167.87 | 168.98 | 166.07 | 168.08 | 572,837 | -0.57(-0.34%) |
Mar 16, 2021 | 169.75 | 171.21 | 167.28 | 168.65 | 461,073 | -1.05(-0.62%) |
Mar 15, 2021 | 166.78 | 170.03 | 166.37 | 169.71 | 514,834 | +3.05(+1.83%) |
Mar 12, 2021 | 167.70 | 169.37 | 165.93 | 166.66 | 583,859 | -0.19(-0.11%) |
Mar 11, 2021 | 168.37 | 169.02 | 165.74 | 166.84 | 734,014 | -1.79(-1.06%) |
Mar 10, 2021 | 172.19 | 172.76 | 168.62 | 168.63 | 793,802 | -2.30(-1.34%) |
Mar 09, 2021 | 170.79 | 173.96 | 169.08 | 170.93 | 656,777 | +1.72(+1.02%) |
Mar 08, 2021 | 166.41 | 172.01 | 166.14 | 169.21 | 969,409 | +3.31(+2.00%) |
Mar 05, 2021 | 161.42 | 166.11 | 159.11 | 165.90 | 944,755 | +5.79(+3.61%) |
Mar 04, 2021 | 163.61 | 166.45 | 159.17 | 160.11 | 930,083 | -3.14(-1.92%) |
Mar 03, 2021 | 163.15 | 164.70 | 161.35 | 163.25 | 1,065,363 | +0.93(+0.57%) |
Mar 02, 2021 | 163.13 | 164.59 | 161.52 | 162.32 | 696,780 | -0.51(-0.31%) |