Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 284.39 | 285.38 | 281.57 | 281.93 | 28,688 | -2.70(-0.95%) |
Mar 30, 2022 | 284.28 | 285.38 | 283.20 | 284.64 | 29,489 | +0.58(+0.20%) |
Mar 29, 2022 | 284.21 | 284.88 | 282.40 | 284.06 | 37,570 | +2.55(+0.91%) |
Mar 28, 2022 | 280.18 | 281.60 | 279.05 | 281.51 | 38,724 | +2.15(+0.77%) |
Mar 25, 2022 | 279.31 | 279.77 | 277.76 | 279.37 | 12,842 | +1.05(+0.38%) |
Mar 24, 2022 | 276.64 | 278.47 | 275.74 | 278.31 | 32,415 | +3.20(+1.16%) |
Mar 23, 2022 | 279.31 | 279.31 | 275.11 | 275.11 | 41,027 | -5.15(-1.84%) |
Mar 22, 2022 | 280.68 | 280.68 | 279.34 | 280.26 | 36,055 | +0.45(+0.16%) |
Mar 21, 2022 | 280.60 | 282.43 | 278.94 | 279.81 | 45,711 | -0.83(-0.30%) |
Mar 18, 2022 | 279.15 | 280.70 | 278.17 | 280.64 | 59,997 | +2.03(+0.73%) |
Mar 17, 2022 | 273.69 | 278.61 | 273.32 | 278.61 | 26,292 | +4.82(+1.76%) |
Mar 16, 2022 | 272.14 | 273.79 | 269.28 | 273.79 | 29,553 | +3.78(+1.40%) |
Mar 15, 2022 | 267.31 | 270.22 | 266.90 | 270.01 | 23,271 | +5.21(+1.97%) |
Mar 14, 2022 | 265.26 | 268.90 | 264.15 | 264.80 | 34,079 | +1.17(+0.44%) |
Mar 11, 2022 | 267.80 | 267.80 | 263.44 | 263.63 | 19,440 | -2.53(-0.95%) |
Mar 10, 2022 | 263.76 | 266.28 | 263.29 | 266.16 | 23,832 | -0.03(-0.01%) |
Mar 09, 2022 | 264.38 | 267.57 | 264.38 | 266.19 | 51,026 | +4.89(+1.87%) |
Mar 08, 2022 | 264.81 | 266.82 | 261.23 | 261.30 | 47,254 | -4.80(-1.80%) |
Mar 07, 2022 | 270.61 | 270.61 | 265.72 | 266.10 | 39,393 | -5.29(-1.95%) |
Mar 04, 2022 | 268.12 | 271.45 | 267.05 | 271.39 | 52,974 | +0.97(+0.36%) |
Mar 03, 2022 | 271.10 | 271.62 | 268.59 | 270.42 | 97,077 | +0.71(+0.26%) |
Mar 02, 2022 | 266.84 | 271.05 | 266.84 | 269.71 | 42,030 | +3.89(+1.46%) |
Mar 01, 2022 | 266.17 | 267.52 | 264.23 | 265.82 | 38,137 | -1.16(-0.43%) |
Feb 28, 2022 | 265.94 | 267.29 | 264.20 | 266.98 | 198,020 | -2.11(-0.79%) |
Feb 25, 2022 | 261.96 | 269.20 | 265.24 | 269.09 | 36,641 | +7.94(+3.04%) |
Feb 24, 2022 | 254.61 | 261.53 | 253.56 | 261.16 | 46,530 | +1.98(+0.76%) |
Feb 23, 2022 | 262.04 | 263.03 | 259.06 | 259.18 | 27,026 | -1.77(-0.68%) |
Feb 22, 2022 | 260.17 | 262.86 | 259.50 | 260.95 | 40,555 | -0.69(-0.26%) |
Feb 18, 2022 | 261.64 | 0 | -2.19(-0.83%) | |||
Feb 17, 2022 | 267.25 | 267.25 | 263.59 | 263.83 | 18,876 | -4.72(-1.76%) |
Feb 16, 2022 | 266.54 | 269.22 | 266.12 | 268.56 | 25,556 | +0.01(+0.00%) |
Feb 15, 2022 | 267.54 | 268.81 | 267.28 | 268.55 | 77,445 | +3.28(+1.24%) |
Feb 14, 2022 | 267.87 | 268.05 | 263.72 | 265.27 | 23,050 | -2.77(-1.04%) |
Feb 11, 2022 | 271.45 | 273.25 | 267.84 | 268.04 | 18,814 | -3.39(-1.25%) |
Feb 10, 2022 | 272.55 | 275.01 | 270.57 | 271.43 | 41,751 | -4.44(-1.61%) |
Feb 09, 2022 | 274.69 | 276.45 | 274.69 | 275.87 | 30,956 | +3.06(+1.12%) |
Feb 08, 2022 | 269.62 | 273.24 | 269.25 | 272.81 | 57,026 | +1.88(+0.69%) |
Feb 07, 2022 | 272.14 | 272.57 | 270.29 | 270.93 | 25,776 | -0.48(-0.18%) |
Feb 04, 2022 | 270.12 | 273.29 | 269.51 | 271.41 | 24,910 | -0.80(-0.29%) |
Feb 03, 2022 | 272.63 | 271.87 | 272.21 | 40,220 | -1.63(-0.59%) | |
Feb 02, 2022 | 270.59 | 274.41 | 270.25 | 273.84 | 38,756 | +3.05(+1.13%) |
Feb 01, 2022 | 270.32 | 271.03 | 268.53 | 270.79 | 45,552 | +1.08(+0.40%) |
Jan 31, 2022 | 266.99 | 270.05 | 269.71 | 38,459 | +3.03(+1.14%) | |
Jan 28, 2022 | 260.81 | 267.10 | 259.63 | 266.68 | 63,005 | +5.81(+2.23%) |
Jan 27, 2022 | 261.95 | 265.57 | 260.87 | 260.87 | 85,220 | -0.15(-0.06%) |
Jan 26, 2022 | 264.27 | 265.78 | 259.41 | 261.02 | 48,101 | -1.82(-0.69%) |
Jan 25, 2022 | 261.74 | 264.62 | 259.46 | 262.84 | 120,145 | -1.71(-0.65%) |
Jan 24, 2022 | 262.49 | 265.34 | 256.21 | 264.56 | 274,785 | -1.25(-0.47%) |
Jan 21, 2022 | 268.95 | 269.68 | 265.50 | 265.80 | 704,087 | -2.93(-1.09%) |
Jan 20, 2022 | 270.70 | 273.80 | 268.66 | 268.73 | 151,426 | -1.58(-0.58%) |
Jan 19, 2022 | 272.58 | 273.64 | 270.13 | 270.31 | 129,930 | -0.95(-0.35%) |
Jan 18, 2022 | 273.86 | 273.86 | 271.20 | 271.26 | 49,027 | -4.66(-1.69%) |
Jan 14, 2022 | 275.92 | 0 | -0.43(-0.15%) | |||
Jan 13, 2022 | 281.43 | 281.43 | 275.96 | 276.35 | 49,984 | -5.03(-1.79%) |
Jan 12, 2022 | 281.38 | 281.60 | 280.16 | 281.38 | 63,663 | -0.78(-0.28%) |
Jan 11, 2022 | 280.80 | 282.26 | 279.00 | 282.16 | 34,130 | +2.35(+0.84%) |
Jan 10, 2022 | 276.31 | 280.12 | 275.20 | 279.81 | 85,289 | +2.45(+0.88%) |
Jan 07, 2022 | 278.62 | 278.62 | 277.24 | 277.36 | 35,132 | -1.92(-0.69%) |
Jan 06, 2022 | 281.10 | 281.99 | 278.42 | 279.28 | 38,517 | -3.09(-1.09%) |
Jan 05, 2022 | 285.95 | 287.30 | 282.20 | 282.37 | 43,133 | -2.96(-1.04%) |
Jan 04, 2022 | 289.17 | 289.17 | 284.10 | 285.33 | 130,907 | -4.50(-1.55%) |
Jan 03, 2022 | 292.34 | 292.34 | 287.09 | 289.83 | 182,300 | -2.70(-0.92%) |
Dec 31, 2021 | 293.86 | 294.61 | 292.37 | 292.52 | 20,946 | -1.47(-0.50%) |
Dec 30, 2021 | 293.60 | 294.75 | 293.55 | 294.00 | 51,473 | +0.88(+0.30%) |
Dec 29, 2021 | 290.83 | 293.56 | 290.76 | 293.12 | 125,606 | +1.62(+0.55%) |
Dec 28, 2021 | 293.20 | 293.29 | 290.93 | 291.50 | 51,158 | -0.97(-0.33%) |
Dec 27, 2021 | 291.47 | 292.51 | 290.62 | 292.48 | 57,584 | +2.30(+0.79%) |
Dec 23, 2021 | 290.25 | 291.04 | 289.31 | 290.18 | 49,053 | +1.35(+0.47%) |
Dec 22, 2021 | 285.88 | 289.08 | 285.51 | 288.82 | 28,890 | +2.94(+1.03%) |
Dec 21, 2021 | 284.96 | 285.93 | 283.03 | 285.88 | 20,024 | +1.83(+0.64%) |
Dec 20, 2021 | 285.54 | 285.90 | 281.96 | 284.05 | 57,357 | -2.11(-0.74%) |
Dec 17, 2021 | 286.20 | 288.27 | 284.61 | 286.17 | 20,428 | -1.14(-0.40%) |
Dec 16, 2021 | 286.45 | 288.87 | 286.45 | 287.31 | 21,167 | +1.17(+0.41%) |
Dec 15, 2021 | 280.86 | 286.15 | 280.86 | 286.14 | 22,229 | +6.12(+2.18%) |
Dec 14, 2021 | 280.65 | 281.22 | 278.83 | 280.02 | 22,108 | -1.26(-0.45%) |
Dec 13, 2021 | 278.37 | 282.02 | 278.37 | 281.28 | 19,015 | +2.64(+0.95%) |
Dec 10, 2021 | 277.68 | 279.18 | 277.31 | 278.64 | 12,761 | +0.52(+0.19%) |
Dec 09, 2021 | 278.46 | 279.29 | 278.06 | 278.11 | 14,486 | -0.20(-0.07%) |
Dec 08, 2021 | 276.92 | 278.59 | 275.81 | 278.32 | 47,562 | +2.05(+0.74%) |
Dec 07, 2021 | 274.29 | 276.55 | 274.17 | 276.27 | 25,738 | +4.18(+1.53%) |
Dec 06, 2021 | 271.13 | 272.95 | 270.58 | 272.09 | 52,813 | +1.27(+0.47%) |
Dec 03, 2021 | 272.47 | 272.47 | 268.69 | 270.82 | 433,949 | +0.00(+0.00%) |
Dec 02, 2021 | 269.19 | 271.76 | 269.19 | 270.82 | 285,751 | +1.53(+0.57%) |
Dec 01, 2021 | 272.16 | 275.31 | 269.29 | 269.29 | 89,768 | -1.19(-0.44%) |
Nov 30, 2021 | 274.39 | 275.19 | 270.48 | 270.48 | 64,167 | -5.19(-1.88%) |
Nov 29, 2021 | 277.68 | 278.01 | 275.67 | 275.67 | 30,061 | +0.19(+0.07%) |
Nov 26, 2021 | 278.16 | 278.89 | 274.93 | 275.47 | 22,848 | -1.29(-0.47%) |
Nov 24, 2021 | 276.38 | 276.85 | 275.06 | 276.76 | 21,691 | +0.47(+0.17%) |
Nov 23, 2021 | 275.66 | 276.79 | 274.41 | 276.30 | 46,268 | -0.44(-0.16%) |
Nov 22, 2021 | 278.61 | 278.61 | 276.64 | 276.73 | 17,464 | -1.60(-0.58%) |
Nov 19, 2021 | 280.62 | 280.62 | 278.06 | 278.34 | 30,789 | -1.47(-0.52%) |
Nov 18, 2021 | 280.54 | 279.75 | 279.57 | 279.80 | 15,841 | -0.46(-0.16%) |
Nov 17, 2021 | 280.17 | 281.17 | 280.11 | 280.26 | 17,385 | +0.37(+0.13%) |
Nov 16, 2021 | 278.63 | 281.11 | 278.08 | 279.89 | 14,959 | +1.27(+0.46%) |
Nov 15, 2021 | 280.66 | 280.66 | 278.39 | 278.62 | 33,889 | -1.78(-0.63%) |
Nov 12, 2021 | 280.25 | 280.69 | 278.82 | 280.40 | 25,922 | +1.33(+0.48%) |
Nov 11, 2021 | 279.95 | 279.95 | 278.25 | 279.06 | 17,650 | -0.58(-0.21%) |
Nov 10, 2021 | 279.56 | 279.65 | 17,679 | +0.06(+0.02%) | ||
Nov 09, 2021 | 280.87 | 280.87 | 278.98 | 279.59 | 29,487 | -1.19(-0.42%) |
Nov 08, 2021 | 279.72 | 280.93 | 278.71 | 280.77 | 22,626 | +1.54(+0.55%) |
Nov 05, 2021 | 280.31 | 280.57 | 277.28 | 279.23 | 23,279 | -3.10(-1.10%) |
Nov 04, 2021 | 284.07 | 284.07 | 280.52 | 282.33 | 27,454 | -1.77(-0.62%) |
Nov 03, 2021 | 282.06 | 284.10 | 280.92 | 284.10 | 40,597 | +1.64(+0.58%) |
Nov 02, 2021 | 281.71 | 283.76 | 280.45 | 282.45 | 40,097 | +1.67(+0.60%) |
Nov 01, 2021 | 281.25 | 280.77 | 279.87 | 280.78 | 197,195 | +0.01(+0.00%) |
Oct 29, 2021 | 278.38 | 280.98 | 277.43 | 280.77 | 14,340 | +2.57(+0.92%) |
Oct 28, 2021 | 275.98 | 279.06 | 275.98 | 278.20 | 42,350 | +2.32(+0.84%) |
Oct 27, 2021 | 278.95 | 278.95 | 275.88 | 275.88 | 22,912 | -2.39(-0.86%) |
Oct 26, 2021 | 277.45 | 279.00 | 278.27 | 39,327 | +1.28(+0.46%) | |
Oct 25, 2021 | 277.13 | 277.35 | 275.94 | 276.99 | 35,466 | +0.20(+0.07%) |
Oct 22, 2021 | 276.17 | 276.78 | 275.27 | 276.78 | 16,265 | +0.79(+0.29%) |
Oct 21, 2021 | 275.06 | 276.00 | 273.78 | 276.00 | 39,810 | +1.46(+0.53%) |
Oct 20, 2021 | 272.46 | 274.96 | 272.46 | 274.54 | 34,770 | +3.53(+1.30%) |
Oct 19, 2021 | 268.84 | 271.82 | 268.84 | 271.01 | 25,789 | +3.51(+1.31%) |
Oct 18, 2021 | 268.06 | 268.06 | 266.72 | 267.51 | 26,753 | -1.81(-0.67%) |
Oct 15, 2021 | 269.97 | 270.19 | 269.31 | 269.31 | 23,061 | +0.87(+0.32%) |
Oct 14, 2021 | 267.36 | 269.14 | 267.36 | 268.45 | 15,501 | +4.00(+1.51%) |
Oct 13, 2021 | 264.19 | 265.48 | 263.44 | 264.45 | 41,163 | +0.45(+0.17%) |
Oct 12, 2021 | 266.40 | 266.40 | 263.54 | 264.00 | 216,923 | -1.23(-0.47%) |
Oct 11, 2021 | 267.17 | 268.22 | 265.13 | 265.24 | 14,188 | -1.98(-0.74%) |
Oct 08, 2021 | 269.54 | 269.54 | 266.93 | 267.22 | 14,262 | -1.59(-0.59%) |
Oct 07, 2021 | 266.95 | 270.49 | 266.95 | 268.81 | 105,498 | +3.56(+1.34%) |
Oct 06, 2021 | 264.43 | 265.45 | 262.37 | 265.24 | 242,608 | -0.44(-0.16%) |
Oct 05, 2021 | 264.98 | 268.28 | 264.74 | 265.68 | 56,511 | +1.61(+0.61%) |
Oct 04, 2021 | 267.26 | 268.25 | 262.95 | 264.07 | 83,216 | -3.88(-1.45%) |
Oct 01, 2021 | 268.52 | 269.29 | 263.83 | 267.95 | 148,366 | -0.03(-0.01%) |
Sep 30, 2021 | 272.01 | 273.26 | 268.25 | 267.98 | 48,678 | -2.70(-1.00%) |
Sep 29, 2021 | 270.55 | 272.17 | 270.17 | 270.68 | 94,460 | +1.91(+0.71%) |
Sep 28, 2021 | 272.52 | 272.52 | 268.19 | 268.77 | 102,874 | -5.16(-1.88%) |
Sep 27, 2021 | 277.27 | 277.27 | 273.68 | 273.93 | 52,288 | -4.21(-1.51%) |
Sep 24, 2021 | 278.71 | 279.59 | 277.77 | 278.13 | 30,819 | -1.26(-0.45%) |
Sep 23, 2021 | 278.29 | 280.73 | 278.29 | 279.40 | 34,598 | +2.40(+0.87%) |
Sep 22, 2021 | 277.43 | 278.41 | 276.10 | 276.99 | 19,280 | +0.08(+0.03%) |
Sep 21, 2021 | 277.19 | 279.24 | 276.81 | 276.92 | 95,104 | +0.91(+0.33%) |
Sep 20, 2021 | 275.76 | 278.27 | 273.81 | 276.01 | 41,753 | -2.94(-1.06%) |
Sep 17, 2021 | 278.28 | 279.07 | 277.19 | 278.95 | 17,681 | +0.36(+0.13%) |
Sep 16, 2021 | 279.68 | 279.68 | 276.81 | 278.59 | 41,062 | +0.34(+0.12%) |
Sep 15, 2021 | 277.38 | 280.27 | 276.96 | 278.25 | 188,890 | +0.81(+0.29%) |
Sep 14, 2021 | 279.15 | 279.15 | 277.02 | 277.44 | 96,292 | -0.09(-0.03%) |
Sep 13, 2021 | 280.60 | 280.60 | 276.38 | 277.53 | 183,470 | -1.68(-0.60%) |
Sep 10, 2021 | 282.98 | 282.98 | 279.20 | 279.20 | 55,202 | -2.62(-0.93%) |
Sep 09, 2021 | 284.84 | 285.05 | 281.87 | 281.82 | 27,554 | -3.02(-1.06%) |
Sep 08, 2021 | 284.83 | 285.42 | 284.20 | 284.84 | 26,265 | -0.30(-0.11%) |
Sep 07, 2021 | 286.07 | 286.07 | 283.71 | 285.14 | 48,207 | -1.71(-0.60%) |
Sep 03, 2021 | 286.51 | 287.30 | 285.27 | 286.85 | 20,043 | -0.12(-0.04%) |
Sep 02, 2021 | 284.98 | 286.97 | 284.84 | 286.97 | 37,513 | +3.19(+1.12%) |
Sep 01, 2021 | 283.88 | 285.94 | 281.30 | 283.78 | 173,610 | +0.18(+0.06%) |
Aug 31, 2021 | 283.79 | 284.88 | 282.67 | 283.61 | 59,274 | -0.41(-0.14%) |
Aug 30, 2021 | 282.30 | 284.80 | 282.30 | 284.01 | 158,101 | +1.84(+0.65%) |
Aug 27, 2021 | 283.31 | 283.69 | 281.58 | 282.18 | 73,433 | -0.11(-0.04%) |
Aug 26, 2021 | 283.65 | 284.02 | 281.80 | 282.28 | 51,189 | -1.19(-0.42%) |
Aug 25, 2021 | 283.76 | 283.76 | 282.44 | 283.47 | 38,189 | -0.57(-0.20%) |
Aug 24, 2021 | 284.65 | 284.77 | 283.32 | 284.04 | 45,817 | -0.62(-0.22%) |
Aug 23, 2021 | 285.81 | 286.14 | 284.58 | 284.66 | 39,565 | +0.49(+0.17%) |
Aug 20, 2021 | 282.93 | 284.67 | 282.36 | 284.17 | 28,750 | +2.25(+0.80%) |
Aug 19, 2021 | 279.45 | 283.82 | 279.45 | 281.92 | 43,819 | +0.61(+0.22%) |
Aug 18, 2021 | 285.67 | 285.67 | 281.09 | 281.31 | 59,551 | -4.40(-1.54%) |
Aug 17, 2021 | 281.67 | 285.71 | 281.67 | 285.71 | 34,102 | +3.33(+1.18%) |
Aug 16, 2021 | 279.39 | 282.38 | 278.44 | 282.38 | 424,909 | +2.66(+0.95%) |
Aug 13, 2021 | 278.36 | 279.71 | 278.35 | 279.71 | 32,334 | +1.67(+0.60%) |
Aug 12, 2021 | 276.42 | 278.04 | 275.84 | 278.04 | 32,112 | +2.71(+0.98%) |
Aug 11, 2021 | 278.53 | 279.04 | 275.33 | 275.33 | 57,626 | -3.17(-1.14%) |
Aug 10, 2021 | 279.71 | 279.71 | 277.43 | 278.50 | 21,364 | -0.65(-0.23%) |
Aug 09, 2021 | 278.90 | 279.57 | 278.58 | 279.14 | 63,422 | +0.61(+0.22%) |
Aug 06, 2021 | 279.28 | 279.28 | 276.75 | 278.53 | 64,751 | -0.30(-0.11%) |
Aug 05, 2021 | 280.10 | 280.10 | 277.02 | 278.83 | 52,533 | -1.01(-0.36%) |
Aug 04, 2021 | 280.36 | 281.55 | 279.79 | 279.84 | 34,478 | -1.11(-0.40%) |
Aug 03, 2021 | 277.48 | 280.95 | 277.38 | 280.95 | 45,879 | +3.94(+1.42%) |
Aug 02, 2021 | 278.39 | 278.39 | 276.48 | 277.01 | 30,246 | +0.09(+0.03%) |
Jul 30, 2021 | 276.52 | 277.65 | 276.01 | 276.93 | 18,670 | +0.10(+0.03%) |
Jul 29, 2021 | 277.33 | 277.33 | 276.15 | 276.83 | 49,688 | +0.42(+0.15%) |
Jul 28, 2021 | 274.45 | 276.92 | 274.45 | 276.41 | 66,540 | +1.49(+0.54%) |
Jul 27, 2021 | 273.35 | 274.92 | 272.59 | 274.92 | 40,524 | +1.61(+0.59%) |
Jul 26, 2021 | 275.34 | 275.34 | 273.04 | 273.31 | 126,823 | -2.12(-0.77%) |
Jul 23, 2021 | 273.49 | 275.81 | 273.49 | 275.44 | 58,011 | +2.89(+1.06%) |
Jul 22, 2021 | 270.83 | 272.70 | 270.83 | 272.55 | 13,220 | +1.88(+0.69%) |
Jul 21, 2021 | 271.66 | 271.66 | 268.34 | 270.67 | 36,229 | +0.08(+0.03%) |
Jul 20, 2021 | 267.35 | 272.01 | 267.35 | 270.59 | 27,047 | +3.53(+1.32%) |
Jul 19, 2021 | 267.50 | 268.34 | 265.23 | 267.06 | 22,183 | -2.44(-0.91%) |
Jul 16, 2021 | 269.64 | 270.23 | 268.56 | 269.50 | 30,409 | +1.36(+0.51%) |
Jul 15, 2021 | 267.15 | 268.68 | 266.92 | 268.14 | 13,959 | -0.64(-0.24%) |
Jul 14, 2021 | 269.87 | 269.87 | 268.39 | 268.78 | 35,276 | -0.49(-0.18%) |
Jul 13, 2021 | 269.07 | 270.15 | 268.85 | 269.27 | 23,729 | -0.98(-0.36%) |
Jul 12, 2021 | 269.48 | 271.03 | 269.48 | 270.25 | 129,448 | +0.63(+0.23%) |
Jul 09, 2021 | 269.98 | 270.25 | 269.14 | 269.62 | 12,791 | +1.23(+0.46%) |
Jul 08, 2021 | 266.69 | 268.57 | 266.18 | 268.38 | 35,632 | -1.58(-0.58%) |
Jul 07, 2021 | 268.34 | 269.96 | 267.72 | 269.96 | 39,341 | +1.44(+0.54%) |
Jul 06, 2021 | 268.06 | 268.66 | 267.02 | 268.52 | 24,602 | -0.15(-0.06%) |
Jul 02, 2021 | 266.71 | 269.03 | 266.71 | 268.68 | 18,592 | +1.82(+0.68%) |
Jul 01, 2021 | 265.05 | 266.86 | 265.05 | 266.86 | 38,850 | +2.63(+1.00%) |
Jun 30, 2021 | 264.35 | 265.19 | 263.85 | 264.22 | 53,551 | -0.74(-0.28%) |
Jun 29, 2021 | 264.51 | 265.58 | 264.48 | 264.96 | 13,936 | +0.45(+0.17%) |
Jun 28, 2021 | 264.75 | 264.78 | 263.67 | 264.50 | 19,860 | +0.06(+0.02%) |
Jun 25, 2021 | 262.47 | 264.65 | 262.47 | 264.44 | 18,511 | +1.50(+0.57%) |
Jun 24, 2021 | 263.23 | 264.09 | 262.76 | 262.94 | 22,043 | +1.43(+0.55%) |
Jun 23, 2021 | 262.26 | 262.26 | 261.51 | 261.51 | 20,100 | -1.24(-0.47%) |
Jun 22, 2021 | 261.95 | 262.88 | 261.19 | 262.75 | 29,552 | +0.86(+0.33%) |
Jun 21, 2021 | 259.37 | 262.07 | 258.62 | 261.89 | 99,520 | +3.09(+1.19%) |
Jun 18, 2021 | 259.63 | 259.77 | 258.48 | 258.80 | 38,317 | -2.56(-0.98%) |
Jun 17, 2021 | 258.73 | 262.11 | 258.73 | 261.36 | 15,539 | +2.28(+0.88%) |
Jun 16, 2021 | 260.93 | 261.63 | 259.00 | 259.08 | 22,723 | -1.07(-0.41%) |
Jun 15, 2021 | 260.86 | 260.86 | 259.43 | 260.15 | 21,418 | -0.39(-0.15%) |
Jun 14, 2021 | 260.52 | 260.62 | 258.98 | 260.54 | 114,271 | +0.21(+0.08%) |
Jun 11, 2021 | 261.48 | 261.51 | 259.25 | 260.33 | 18,622 | -2.01(-0.76%) |
Jun 10, 2021 | 258.11 | 262.35 | 258.11 | 262.33 | 33,182 | +4.39(+1.70%) |
Jun 09, 2021 | 256.46 | 258.21 | 256.22 | 257.95 | 17,687 | +2.85(+1.12%) |
Jun 08, 2021 | 256.95 | 256.95 | 253.32 | 255.09 | 30,509 | -0.92(-0.36%) |
Jun 07, 2021 | 254.81 | 258.04 | 254.81 | 256.01 | 55,486 | +1.30(+0.51%) |
Jun 04, 2021 | 254.69 | 255.74 | 254.27 | 254.71 | 18,881 | +1.14(+0.45%) |
Jun 03, 2021 | 251.58 | 254.14 | 251.38 | 253.57 | 19,937 | +0.81(+0.32%) |
Jun 02, 2021 | 253.23 | 254.31 | 252.47 | 252.76 | 22,664 | -0.65(-0.26%) |
Jun 01, 2021 | 257.47 | 257.47 | 253.24 | 253.40 | 24,902 | -4.15(-1.61%) |
May 28, 2021 | 257.49 | 259.46 | 257.27 | 257.55 | 27,969 | +0.95(+0.37%) |
May 27, 2021 | 256.60 | 257.25 | 256.23 | 256.60 | 16,200 | -0.22(-0.09%) |
May 26, 2021 | 257.79 | 257.79 | 256.02 | 256.82 | 34,952 | -1.01(-0.39%) |
May 25, 2021 | 259.13 | 259.13 | 257.81 | 257.84 | 32,304 | -0.57(-0.22%) |
May 24, 2021 | 259.05 | 259.82 | 258.40 | 258.41 | 24,673 | +0.25(+0.10%) |
May 21, 2021 | 259.01 | 260.43 | 258.01 | 258.16 | 23,427 | -0.07(-0.03%) |
May 20, 2021 | 255.40 | 259.14 | 255.40 | 258.23 | 54,444 | +3.17(+1.24%) |
May 19, 2021 | 253.43 | 255.13 | 252.31 | 255.06 | 49,490 | -0.72(-0.28%) |
May 18, 2021 | 255.70 | 257.24 | 254.97 | 255.78 | 27,226 | +0.46(+0.18%) |
May 17, 2021 | 255.40 | 256.59 | 255.15 | 255.32 | 24,242 | -0.66(-0.26%) |
May 14, 2021 | 255.31 | 256.55 | 255.31 | 255.97 | 16,889 | +1.57(+0.62%) |
May 13, 2021 | 252.71 | 255.17 | 252.65 | 254.41 | 23,544 | +2.29(+0.91%) |
May 12, 2021 | 253.51 | 254.54 | 252.08 | 252.12 | 25,918 | -2.78(-1.09%) |
May 11, 2021 | 254.81 | 256.65 | 254.26 | 254.90 | 35,666 | -2.02(-0.79%) |
May 10, 2021 | 258.39 | 259.10 | 256.92 | 256.92 | 44,052 | -0.79(-0.31%) |
May 07, 2021 | 256.25 | 259.15 | 256.25 | 257.71 | 19,170 | +1.91(+0.75%) |
May 06, 2021 | 255.03 | 255.95 | 252.90 | 255.80 | 27,159 | -0.02(-0.01%) |
May 05, 2021 | 256.09 | 257.16 | 255.37 | 255.82 | 29,507 | +0.09(+0.03%) |
May 04, 2021 | 255.84 | 255.84 | 254.54 | 255.73 | 23,238 | -0.83(-0.32%) |
May 03, 2021 | 255.48 | 256.76 | 255.48 | 256.56 | 16,919 | +2.41(+0.95%) |
Apr 30, 2021 | 253.76 | 255.48 | 253.76 | 254.16 | 51,735 | -0.77(-0.30%) |
Apr 29, 2021 | 256.28 | 256.31 | 254.20 | 254.93 | 32,456 | -1.35(-0.53%) |
Apr 28, 2021 | 257.05 | 257.05 | 256.12 | 256.28 | 56,337 | -0.95(-0.37%) |
Apr 27, 2021 | 258.26 | 258.26 | 257.15 | 257.23 | 44,799 | -1.48(-0.57%) |
Apr 26, 2021 | 259.17 | 259.17 | 257.67 | 258.71 | 18,124 | -0.15(-0.06%) |
Apr 23, 2021 | 257.26 | 259.39 | 256.75 | 258.86 | 33,731 | +1.79(+0.70%) |
Apr 22, 2021 | 257.46 | 258.58 | 256.17 | 257.07 | 61,919 | -1.02(-0.40%) |
Apr 21, 2021 | 255.54 | 258.09 | 255.51 | 258.09 | 42,544 | +3.28(+1.29%) |
Apr 20, 2021 | 253.49 | 255.14 | 253.49 | 254.81 | 42,474 | +0.98(+0.38%) |
Apr 19, 2021 | 254.37 | 254.37 | 253.20 | 253.84 | 49,233 | -0.83(-0.33%) |
Apr 16, 2021 | 254.04 | 254.69 | 253.02 | 254.67 | 25,040 | +1.80(+0.71%) |
Apr 15, 2021 | 249.36 | 253.07 | 249.36 | 252.87 | 41,358 | +4.53(+1.82%) |
Apr 14, 2021 | 248.12 | 249.42 | 247.88 | 248.34 | 88,557 | +0.05(+0.02%) |
Apr 13, 2021 | 245.88 | 248.56 | 245.88 | 248.29 | 26,692 | +1.70(+0.69%) |
Apr 12, 2021 | 246.53 | 246.96 | 245.54 | 246.59 | 35,272 | +0.24(+0.10%) |
Apr 09, 2021 | 243.77 | 246.35 | 243.77 | 246.35 | 28,454 | +2.39(+0.98%) |
Apr 08, 2021 | 244.14 | 244.71 | 243.65 | 243.96 | 26,287 | +0.87(+0.36%) |
Apr 07, 2021 | 244.42 | 244.42 | 242.85 | 243.09 | 39,083 | -1.37(-0.56%) |
Apr 06, 2021 | 245.25 | 245.96 | 243.93 | 244.46 | 19,631 | -0.57(-0.23%) |
Apr 05, 2021 | 243.38 | 245.43 | 243.38 | 245.03 | 18,551 | +1.65(+0.68%) |