Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 281.53 | 282.74 | 278.18 | 278.27 | 40,403 | -5.02(-1.77%) |
Mar 30, 2022 | 283.21 | 283.57 | 281.53 | 283.29 | 204,254 | +0.22(+0.08%) |
Mar 29, 2022 | 283.79 | 283.79 | 281.19 | 283.07 | 73,588 | +1.03(+0.37%) |
Mar 28, 2022 | 280.63 | 282.12 | 279.72 | 282.04 | 27,656 | +1.48(+0.53%) |
Mar 25, 2022 | 280.32 | 280.66 | 278.36 | 280.56 | 16,294 | +0.53(+0.19%) |
Mar 24, 2022 | 277.05 | 280.12 | 276.19 | 280.03 | 21,167 | +4.38(+1.59%) |
Mar 23, 2022 | 277.17 | 277.57 | 275.60 | 275.66 | 74,201 | -4.08(-1.46%) |
Mar 22, 2022 | 278.94 | 280.83 | 278.94 | 279.73 | 12,628 | +1.13(+0.41%) |
Mar 21, 2022 | 280.63 | 281.95 | 277.24 | 278.60 | 23,407 | -1.44(-0.52%) |
Mar 18, 2022 | 279.25 | 280.70 | 278.29 | 280.05 | 29,279 | +0.26(+0.09%) |
Mar 17, 2022 | 275.10 | 279.96 | 275.10 | 279.79 | 37,823 | +4.56(+1.66%) |
Mar 16, 2022 | 273.22 | 275.33 | 271.16 | 275.24 | 32,587 | +3.41(+1.25%) |
Mar 15, 2022 | 267.81 | 272.39 | 267.54 | 271.83 | 31,653 | +6.51(+2.45%) |
Mar 14, 2022 | 268.97 | 269.15 | 264.45 | 265.32 | 26,970 | -2.14(-0.80%) |
Mar 11, 2022 | 272.22 | 273.46 | 267.09 | 267.46 | 10,844 | -3.97(-1.46%) |
Mar 10, 2022 | 267.33 | 271.82 | 266.28 | 271.42 | 20,510 | +0.71(+0.26%) |
Mar 09, 2022 | 269.05 | 272.19 | 268.27 | 270.72 | 25,231 | +6.20(+2.34%) |
Mar 08, 2022 | 267.42 | 269.34 | 264.52 | 264.52 | 16,556 | -3.86(-1.44%) |
Mar 07, 2022 | 274.27 | 274.27 | 268.37 | 268.38 | 50,825 | -6.32(-2.30%) |
Mar 04, 2022 | 269.30 | 274.85 | 267.94 | 274.70 | 22,643 | +2.51(+0.92%) |
Mar 03, 2022 | 273.31 | 273.61 | 270.10 | 272.19 | 13,897 | -0.35(-0.13%) |
Mar 02, 2022 | 269.65 | 273.88 | 269.65 | 272.54 | 23,458 | +4.15(+1.55%) |
Mar 01, 2022 | 267.13 | 268.69 | 264.52 | 268.39 | 34,199 | -0.34(-0.13%) |
Feb 28, 2022 | 265.01 | 268.73 | 264.66 | 268.73 | 13,671 | +0.03(+0.01%) |
Feb 25, 2022 | 262.92 | 268.75 | 264.79 | 268.70 | 23,702 | +8.94(+3.44%) |
Feb 24, 2022 | 251.96 | 260.15 | 251.29 | 259.77 | 22,815 | +1.89(+0.73%) |
Feb 23, 2022 | 261.17 | 262.34 | 257.72 | 257.88 | 69,508 | -1.87(-0.72%) |
Feb 22, 2022 | 260.19 | 261.92 | 258.13 | 259.75 | 12,614 | -2.01(-0.77%) |
Feb 18, 2022 | 261.76 | 0 | -2.50(-0.95%) | |||
Feb 17, 2022 | 269.09 | 269.09 | 263.77 | 264.26 | 9,053 | -5.88(-2.18%) |
Feb 16, 2022 | 266.64 | 270.63 | 266.64 | 270.15 | 14,219 | +2.29(+0.85%) |
Feb 15, 2022 | 265.92 | 268.03 | 265.92 | 267.86 | 13,472 | +4.01(+1.52%) |
Feb 14, 2022 | 265.88 | 267.26 | 262.19 | 263.85 | 29,328 | -2.64(-0.99%) |
Feb 11, 2022 | 269.86 | 272.65 | 266.22 | 266.49 | 17,385 | -4.05(-1.50%) |
Feb 10, 2022 | 269.65 | 275.40 | 268.91 | 270.54 | 15,014 | -3.23(-1.18%) |
Feb 09, 2022 | 272.41 | 274.81 | 272.26 | 273.77 | 32,370 | +1.40(+0.52%) |
Feb 08, 2022 | 265.41 | 272.42 | 265.41 | 272.37 | 25,805 | +6.33(+2.38%) |
Feb 07, 2022 | 267.30 | 268.05 | 265.32 | 266.04 | 41,452 | -0.04(-0.01%) |
Feb 04, 2022 | 264.88 | 268.16 | 262.66 | 266.08 | 14,598 | -0.94(-0.35%) |
Feb 03, 2022 | 268.59 | 267.02 | 56,336 | +1.14(+0.43%) | ||
Feb 02, 2022 | 262.45 | 266.81 | 262.45 | 265.88 | 32,526 | +4.21(+1.61%) |
Feb 01, 2022 | 263.63 | 263.63 | 260.10 | 261.67 | 41,246 | -1.48(-0.56%) |
Jan 31, 2022 | 259.89 | 263.20 | 263.15 | 34,979 | +2.73(+1.05%) | |
Jan 28, 2022 | 255.91 | 260.31 | 254.00 | 260.42 | 15,383 | +4.52(+1.77%) |
Jan 27, 2022 | 256.71 | 258.69 | 254.37 | 255.91 | 20,985 | +0.21(+0.08%) |
Jan 26, 2022 | 258.43 | 259.87 | 253.91 | 255.70 | 26,091 | -1.28(-0.50%) |
Jan 25, 2022 | 257.88 | 258.44 | 253.26 | 256.98 | 47,628 | -4.84(-1.85%) |
Jan 24, 2022 | 255.88 | 262.04 | 251.38 | 261.82 | 68,024 | +3.72(+1.44%) |
Jan 21, 2022 | 261.00 | 262.09 | 257.85 | 258.10 | 24,993 | -3.26(-1.25%) |
Jan 20, 2022 | 264.87 | 266.80 | 261.02 | 261.36 | 14,124 | +0.23(+0.09%) |
Jan 19, 2022 | 265.03 | 266.75 | 260.93 | 261.13 | 13,145 | -1.54(-0.59%) |
Jan 18, 2022 | 266.59 | 266.59 | 262.39 | 262.67 | 16,362 | -6.55(-2.43%) |
Jan 14, 2022 | 269.22 | 0 | +0.58(+0.22%) | |||
Jan 13, 2022 | 270.91 | 270.91 | 267.97 | 268.64 | 27,388 | -2.16(-0.80%) |
Jan 12, 2022 | 273.17 | 273.17 | 269.59 | 270.81 | 27,364 | -2.11(-0.77%) |
Jan 11, 2022 | 268.39 | 273.21 | 268.39 | 272.92 | 17,477 | +4.04(+1.50%) |
Jan 10, 2022 | 264.82 | 269.05 | 263.00 | 268.88 | 56,705 | +3.00(+1.13%) |
Jan 07, 2022 | 268.77 | 268.77 | 265.31 | 265.88 | 47,271 | -2.36(-0.88%) |
Jan 06, 2022 | 275.00 | 276.23 | 267.77 | 268.24 | 61,818 | -10.16(-3.65%) |
Jan 05, 2022 | 281.89 | 283.62 | 278.40 | 278.40 | 16,535 | -2.88(-1.02%) |
Jan 04, 2022 | 285.76 | 285.76 | 280.53 | 281.27 | 18,877 | -4.50(-1.57%) |
Jan 03, 2022 | 285.38 | 285.77 | 281.88 | 285.77 | 48,451 | +0.67(+0.23%) |
Dec 31, 2021 | 285.86 | 287.18 | 285.06 | 285.11 | 7,904 | -1.37(-0.48%) |
Dec 30, 2021 | 286.37 | 288.14 | 286.37 | 286.48 | 9,919 | +0.62(+0.22%) |
Dec 29, 2021 | 284.73 | 286.00 | 284.73 | 285.85 | 10,951 | +1.02(+0.36%) |
Dec 28, 2021 | 284.42 | 286.20 | 284.42 | 284.83 | 14,639 | +0.99(+0.35%) |
Dec 27, 2021 | 282.60 | 283.84 | 282.55 | 283.84 | 30,424 | +1.53(+0.54%) |
Dec 23, 2021 | 281.24 | 283.18 | 281.24 | 282.31 | 9,074 | +1.54(+0.55%) |
Dec 22, 2021 | 277.08 | 280.94 | 277.08 | 280.76 | 8,852 | +2.90(+1.04%) |
Dec 21, 2021 | 276.70 | 278.09 | 275.15 | 277.87 | 11,105 | +2.95(+1.07%) |
Dec 20, 2021 | 274.88 | 275.06 | 271.08 | 274.92 | 11,534 | -2.95(-1.06%) |
Dec 17, 2021 | 276.76 | 279.62 | 275.01 | 277.87 | 12,495 | +0.68(+0.24%) |
Dec 16, 2021 | 279.01 | 279.91 | 277.12 | 277.19 | 12,444 | -1.34(-0.48%) |
Dec 15, 2021 | 272.82 | 278.54 | 272.80 | 278.53 | 9,828 | +5.74(+2.11%) |
Dec 14, 2021 | 272.10 | 273.62 | 272.10 | 272.79 | 7,884 | +0.91(+0.34%) |
Dec 13, 2021 | 271.74 | 272.36 | 271.06 | 271.88 | 10,371 | +0.24(+0.09%) |
Dec 10, 2021 | 269.27 | 271.64 | 269.27 | 271.64 | 8,739 | +3.49(+1.30%) |
Dec 09, 2021 | 267.53 | 268.75 | 267.53 | 268.15 | 10,030 | +0.75(+0.28%) |
Dec 08, 2021 | 265.08 | 267.52 | 264.87 | 267.40 | 14,318 | +2.50(+0.94%) |
Dec 07, 2021 | 263.27 | 265.37 | 263.27 | 264.90 | 8,137 | +4.07(+1.56%) |
Dec 06, 2021 | 257.96 | 261.44 | 257.95 | 260.83 | 39,119 | +5.23(+2.04%) |
Dec 03, 2021 | 257.94 | 257.94 | 254.05 | 255.60 | 10,016 | -0.98(-0.38%) |
Dec 02, 2021 | 253.26 | 257.38 | 252.14 | 256.58 | 6,719 | +3.17(+1.25%) |
Dec 01, 2021 | 258.81 | 260.76 | 253.42 | 253.42 | 17,077 | -1.91(-0.75%) |
Nov 30, 2021 | 260.49 | 260.49 | 254.97 | 255.33 | 16,531 | -6.76(-2.58%) |
Nov 29, 2021 | 262.50 | 263.39 | 260.63 | 262.09 | 5,490 | +1.17(+0.45%) |
Nov 26, 2021 | 263.91 | 263.91 | 260.33 | 260.92 | 6,632 | -5.70(-2.14%) |
Nov 24, 2021 | 265.32 | 266.62 | 265.32 | 266.62 | 5,339 | +0.22(+0.08%) |
Nov 23, 2021 | 264.54 | 266.48 | 264.28 | 266.40 | 4,631 | +1.55(+0.59%) |
Nov 22, 2021 | 265.73 | 266.99 | 264.84 | 264.85 | 7,029 | -0.44(-0.17%) |
Nov 19, 2021 | 268.22 | 268.31 | 265.17 | 265.29 | 14,614 | -5.72(-2.11%) |
Nov 18, 2021 | 272.49 | 271.01 | 270.94 | 271.01 | 7,421 | -1.74(-0.64%) |
Nov 17, 2021 | 273.32 | 274.41 | 272.62 | 272.75 | 18,175 | -0.69(-0.25%) |
Nov 16, 2021 | 274.96 | 275.66 | 273.44 | 273.44 | 12,599 | -0.17(-0.06%) |
Nov 15, 2021 | 277.06 | 277.06 | 273.52 | 273.60 | 11,978 | -3.11(-1.12%) |
Nov 12, 2021 | 276.33 | 277.60 | 275.59 | 276.71 | 7,235 | +1.57(+0.57%) |
Nov 11, 2021 | 274.21 | 275.28 | 273.44 | 275.14 | 3,484 | +0.35(+0.13%) |
Nov 10, 2021 | 275.44 | 274.79 | 9,301 | -1.19(-0.43%) | ||
Nov 09, 2021 | 276.84 | 276.84 | 275.16 | 275.99 | 7,951 | -0.85(-0.31%) |
Nov 08, 2021 | 276.02 | 277.05 | 274.36 | 276.83 | 6,729 | +2.25(+0.82%) |
Nov 05, 2021 | 274.68 | 278.47 | 274.52 | 274.58 | 5,570 | -0.13(-0.05%) |
Nov 04, 2021 | 277.84 | 277.84 | 273.91 | 274.71 | 20,201 | -2.42(-0.87%) |
Nov 03, 2021 | 273.05 | 277.24 | 269.62 | 277.13 | 35,754 | +6.03(+2.23%) |
Nov 02, 2021 | 272.84 | 273.30 | 270.60 | 271.10 | 25,506 | -2.74(-1.00%) |
Nov 01, 2021 | 274.33 | 275.41 | 272.25 | 273.84 | 26,743 | +0.47(+0.17%) |
Oct 29, 2021 | 271.71 | 273.50 | 271.43 | 273.37 | 5,144 | +1.23(+0.45%) |
Oct 28, 2021 | 268.56 | 272.41 | 267.79 | 272.14 | 7,723 | +3.42(+1.27%) |
Oct 27, 2021 | 270.83 | 271.47 | 268.71 | 268.72 | 39,681 | -1.92(-0.71%) |
Oct 26, 2021 | 267.89 | 271.49 | 270.64 | 9,520 | +1.48(+0.55%) | |
Oct 25, 2021 | 270.46 | 270.46 | 268.83 | 269.16 | 36,699 | -0.73(-0.27%) |
Oct 22, 2021 | 267.81 | 269.89 | 267.81 | 269.89 | 8,080 | +1.09(+0.41%) |
Oct 21, 2021 | 265.59 | 269.01 | 265.29 | 268.81 | 64,467 | +3.86(+1.46%) |
Oct 20, 2021 | 259.35 | 265.70 | 259.35 | 264.95 | 15,038 | +6.52(+2.52%) |
Oct 19, 2021 | 257.38 | 258.65 | 257.38 | 258.43 | 6,607 | +2.55(+1.00%) |
Oct 18, 2021 | 256.73 | 256.73 | 254.99 | 255.88 | 15,551 | -1.96(-0.76%) |
Oct 15, 2021 | 256.90 | 259.22 | 256.57 | 257.84 | 24,202 | +2.70(+1.06%) |
Oct 14, 2021 | 255.00 | 257.56 | 253.93 | 255.14 | 120,567 | +6.07(+2.44%) |
Oct 13, 2021 | 249.79 | 250.26 | 247.19 | 249.07 | 12,192 | -0.70(-0.28%) |
Oct 12, 2021 | 250.10 | 251.07 | 249.22 | 249.77 | 12,787 | -0.01(-0.00%) |
Oct 11, 2021 | 252.61 | 253.12 | 249.53 | 249.78 | 10,138 | -2.49(-0.99%) |
Oct 08, 2021 | 252.47 | 253.84 | 251.38 | 252.27 | 9,893 | +0.10(+0.04%) |
Oct 07, 2021 | 248.99 | 253.79 | 248.99 | 252.17 | 7,490 | +4.52(+1.83%) |
Oct 06, 2021 | 246.58 | 247.65 | 244.64 | 247.65 | 36,517 | -0.67(-0.27%) |
Oct 05, 2021 | 248.16 | 250.92 | 248.03 | 248.31 | 17,540 | +1.19(+0.48%) |
Oct 04, 2021 | 250.48 | 251.97 | 246.30 | 247.12 | 31,511 | -3.90(-1.55%) |
Oct 01, 2021 | 251.76 | 251.78 | 246.59 | 251.02 | 36,257 | +0.13(+0.05%) |
Sep 30, 2021 | 256.60 | 256.68 | 250.89 | 250.89 | 6,102 | -4.94(-1.93%) |
Sep 29, 2021 | 255.03 | 256.51 | 254.62 | 255.83 | 7,361 | +1.21(+0.48%) |
Sep 28, 2021 | 257.69 | 257.69 | 254.62 | 254.62 | 8,917 | -4.10(-1.58%) |
Sep 27, 2021 | 258.26 | 260.40 | 258.26 | 258.72 | 14,748 | +0.27(+0.10%) |
Sep 24, 2021 | 258.47 | 258.88 | 257.84 | 258.45 | 6,189 | -0.83(-0.32%) |
Sep 23, 2021 | 260.52 | 261.74 | 259.10 | 259.27 | 9,760 | +0.72(+0.28%) |
Sep 22, 2021 | 259.38 | 259.95 | 258.55 | 258.55 | 4,025 | -0.57(-0.22%) |
Sep 21, 2021 | 260.39 | 261.29 | 259.12 | 259.12 | 25,741 | +0.32(+0.13%) |
Sep 20, 2021 | 258.93 | 260.57 | 256.28 | 258.79 | 14,187 | -4.15(-1.58%) |
Sep 17, 2021 | 259.77 | 263.24 | 259.77 | 262.95 | 25,745 | +2.72(+1.04%) |
Sep 16, 2021 | 260.79 | 261.17 | 258.98 | 260.23 | 5,202 | +0.15(+0.06%) |
Sep 15, 2021 | 257.36 | 261.37 | 256.87 | 260.08 | 7,306 | +2.78(+1.08%) |
Sep 14, 2021 | 261.16 | 261.19 | 256.93 | 257.30 | 8,510 | -3.14(-1.20%) |
Sep 13, 2021 | 258.62 | 261.79 | 257.63 | 260.44 | 9,173 | +3.28(+1.28%) |
Sep 10, 2021 | 263.37 | 263.38 | 257.15 | 257.15 | 15,148 | -5.38(-2.05%) |
Sep 09, 2021 | 262.16 | 265.48 | 262.16 | 262.53 | 6,759 | +0.10(+0.04%) |
Sep 08, 2021 | 264.25 | 264.25 | 262.15 | 262.43 | 14,317 | -2.38(-0.90%) |
Sep 07, 2021 | 265.83 | 266.08 | 263.45 | 264.81 | 21,754 | -1.62(-0.61%) |
Sep 03, 2021 | 267.16 | 267.16 | 265.80 | 266.43 | 39,337 | -0.73(-0.27%) |
Sep 02, 2021 | 263.87 | 267.51 | 263.52 | 267.16 | 70,860 | +4.47(+1.70%) |
Sep 01, 2021 | 263.06 | 263.71 | 259.67 | 262.69 | 49,160 | -0.11(-0.04%) |
Aug 31, 2021 | 261.67 | 263.66 | 261.63 | 262.80 | 41,088 | +1.31(+0.50%) |
Aug 30, 2021 | 260.94 | 262.23 | 260.91 | 261.49 | 18,294 | +0.48(+0.18%) |
Aug 27, 2021 | 259.60 | 261.63 | 258.77 | 261.01 | 10,479 | +2.60(+1.01%) |
Aug 26, 2021 | 260.69 | 260.89 | 258.32 | 258.41 | 31,076 | -1.90(-0.73%) |
Aug 25, 2021 | 260.45 | 261.77 | 260.25 | 260.31 | 19,309 | -0.86(-0.33%) |
Aug 24, 2021 | 261.85 | 261.97 | 260.08 | 261.17 | 12,357 | +0.26(+0.10%) |
Aug 23, 2021 | 261.52 | 262.11 | 260.67 | 260.90 | 10,038 | +0.14(+0.05%) |
Aug 20, 2021 | 258.07 | 261.09 | 258.07 | 260.76 | 10,237 | +2.71(+1.05%) |
Aug 19, 2021 | 254.23 | 258.37 | 253.87 | 258.06 | 8,411 | +2.14(+0.84%) |
Aug 18, 2021 | 259.02 | 259.02 | 255.72 | 255.91 | 5,295 | -3.79(-1.46%) |
Aug 17, 2021 | 257.56 | 259.82 | 257.56 | 259.70 | 11,772 | +1.21(+0.47%) |
Aug 16, 2021 | 255.76 | 258.50 | 254.38 | 258.49 | 12,690 | +2.72(+1.06%) |
Aug 13, 2021 | 256.14 | 256.74 | 255.39 | 255.76 | 16,462 | -0.32(-0.13%) |
Aug 12, 2021 | 256.04 | 256.34 | 255.37 | 256.09 | 12,228 | -0.08(-0.03%) |
Aug 11, 2021 | 257.43 | 257.43 | 255.67 | 256.17 | 8,988 | -1.37(-0.53%) |
Aug 10, 2021 | 259.18 | 259.18 | 257.31 | 257.54 | 21,717 | -1.84(-0.71%) |
Aug 09, 2021 | 260.25 | 260.25 | 259.27 | 259.38 | 12,037 | -1.09(-0.42%) |
Aug 06, 2021 | 261.04 | 261.64 | 259.27 | 260.46 | 13,022 | +0.86(+0.33%) |
Aug 05, 2021 | 265.35 | 265.35 | 257.10 | 259.60 | 103,937 | -6.26(-2.36%) |
Aug 04, 2021 | 265.14 | 267.60 | 265.14 | 265.86 | 13,167 | -1.44(-0.54%) |
Aug 03, 2021 | 264.73 | 267.30 | 263.96 | 267.30 | 9,086 | +2.49(+0.94%) |
Aug 02, 2021 | 263.50 | 265.10 | 263.25 | 264.81 | 27,346 | +2.00(+0.76%) |
Jul 30, 2021 | 261.71 | 263.61 | 261.71 | 262.82 | 11,408 | -0.24(-0.09%) |
Jul 29, 2021 | 262.74 | 263.65 | 262.45 | 263.06 | 17,162 | +1.13(+0.43%) |
Jul 28, 2021 | 261.98 | 262.36 | 260.25 | 261.93 | 18,026 | -1.71(-0.65%) |
Jul 27, 2021 | 261.51 | 263.66 | 260.71 | 263.64 | 8,361 | +1.27(+0.48%) |
Jul 26, 2021 | 265.10 | 265.29 | 261.60 | 262.37 | 9,178 | -2.93(-1.10%) |
Jul 23, 2021 | 264.46 | 265.70 | 264.12 | 265.30 | 7,288 | +1.55(+0.59%) |
Jul 22, 2021 | 264.48 | 264.48 | 262.30 | 263.75 | 6,505 | -0.37(-0.14%) |
Jul 21, 2021 | 264.57 | 264.57 | 262.50 | 264.12 | 13,640 | +1.22(+0.47%) |
Jul 20, 2021 | 259.67 | 264.38 | 259.67 | 262.90 | 1,051,245 | +5.45(+2.12%) |
Jul 19, 2021 | 259.53 | 259.79 | 256.24 | 257.45 | 9,571 | -4.02(-1.54%) |
Jul 16, 2021 | 263.42 | 263.42 | 261.33 | 261.47 | 14,511 | -0.48(-0.18%) |
Jul 15, 2021 | 259.98 | 262.44 | 259.97 | 261.95 | 10,557 | +0.44(+0.17%) |
Jul 14, 2021 | 264.48 | 264.70 | 261.21 | 261.51 | 13,013 | -2.40(-0.91%) |
Jul 13, 2021 | 264.83 | 265.00 | 263.90 | 263.90 | 6,766 | -1.18(-0.45%) |
Jul 12, 2021 | 262.89 | 265.18 | 262.89 | 265.09 | 37,510 | +1.76(+0.67%) |
Jul 09, 2021 | 262.52 | 263.51 | 262.52 | 263.33 | 8,409 | +2.61(+1.00%) |
Jul 08, 2021 | 260.25 | 261.29 | 258.95 | 260.72 | 9,675 | -2.38(-0.90%) |
Jul 07, 2021 | 262.59 | 263.23 | 261.06 | 263.09 | 18,345 | +0.55(+0.21%) |
Jul 06, 2021 | 263.06 | 263.06 | 260.59 | 262.55 | 9,563 | -1.44(-0.54%) |
Jul 02, 2021 | 262.50 | 264.20 | 262.08 | 263.98 | 10,941 | +1.46(+0.55%) |
Jul 01, 2021 | 260.97 | 262.69 | 260.97 | 262.53 | 34,970 | +1.83(+0.70%) |
Jun 30, 2021 | 260.74 | 261.19 | 259.77 | 260.70 | 11,080 | -0.66(-0.25%) |
Jun 29, 2021 | 263.05 | 263.50 | 261.35 | 261.35 | 11,388 | -1.19(-0.45%) |
Jun 28, 2021 | 262.80 | 262.80 | 261.22 | 262.55 | 12,236 | -0.18(-0.07%) |
Jun 25, 2021 | 260.31 | 263.41 | 260.31 | 262.72 | 18,998 | +2.41(+0.92%) |
Jun 24, 2021 | 260.15 | 260.76 | 260.03 | 260.31 | 7,358 | +1.15(+0.45%) |
Jun 23, 2021 | 259.44 | 259.74 | 258.96 | 259.16 | 9,854 | -0.79(-0.31%) |
Jun 22, 2021 | 258.76 | 260.48 | 258.58 | 259.95 | 267,667 | +0.91(+0.35%) |
Jun 21, 2021 | 254.44 | 259.29 | 254.44 | 259.04 | 43,767 | +5.14(+2.02%) |
Jun 18, 2021 | 256.27 | 256.27 | 253.91 | 253.91 | 10,915 | -4.59(-1.78%) |
Jun 17, 2021 | 256.92 | 259.07 | 256.67 | 258.50 | 42,595 | +1.13(+0.44%) |
Jun 16, 2021 | 259.14 | 260.45 | 257.01 | 257.36 | 27,062 | -1.58(-0.61%) |
Jun 15, 2021 | 258.53 | 260.13 | 256.73 | 258.94 | 1,237,371 | +0.54(+0.21%) |
Jun 14, 2021 | 259.45 | 259.45 | 257.20 | 258.41 | 38,132 | -1.10(-0.42%) |
Jun 11, 2021 | 260.62 | 260.62 | 258.43 | 259.50 | 10,135 | -0.42(-0.16%) |
Jun 10, 2021 | 259.16 | 260.47 | 258.84 | 259.92 | 20,867 | +0.68(+0.26%) |
Jun 09, 2021 | 261.12 | 261.70 | 259.11 | 259.24 | 8,846 | -1.25(-0.48%) |
Jun 08, 2021 | 260.42 | 260.95 | 258.42 | 260.50 | 15,706 | +0.61(+0.23%) |
Jun 07, 2021 | 261.76 | 262.64 | 259.58 | 259.89 | 43,318 | -1.60(-0.61%) |
Jun 04, 2021 | 262.75 | 263.13 | 261.24 | 261.49 | 16,159 | -1.04(-0.40%) |
Jun 03, 2021 | 260.61 | 263.05 | 260.61 | 262.53 | 13,519 | +0.88(+0.34%) |
Jun 02, 2021 | 263.24 | 263.24 | 261.26 | 261.65 | 18,335 | -1.61(-0.61%) |
Jun 01, 2021 | 266.30 | 266.30 | 262.66 | 263.26 | 27,595 | -2.07(-0.78%) |
May 28, 2021 | 265.91 | 267.10 | 265.19 | 265.33 | 15,549 | +0.04(+0.01%) |
May 27, 2021 | 265.63 | 265.63 | 264.40 | 265.30 | 10,171 | +0.12(+0.04%) |
May 26, 2021 | 265.79 | 265.84 | 262.95 | 265.18 | 57,200 | +0.21(+0.08%) |
May 25, 2021 | 264.48 | 265.79 | 264.48 | 264.97 | 10,142 | +0.58(+0.22%) |
May 24, 2021 | 264.92 | 265.64 | 264.40 | 264.40 | 20,464 | -0.17(-0.06%) |
May 21, 2021 | 263.86 | 266.72 | 263.82 | 264.56 | 32,746 | +1.82(+0.69%) |
May 20, 2021 | 261.65 | 264.34 | 261.65 | 262.74 | 10,703 | +0.72(+0.28%) |
May 19, 2021 | 260.23 | 262.24 | 258.60 | 262.02 | 22,432 | -0.29(-0.11%) |
May 18, 2021 | 261.28 | 263.63 | 260.73 | 262.31 | 46,286 | +1.29(+0.49%) |
May 17, 2021 | 260.81 | 261.57 | 260.41 | 261.02 | 60,244 | -0.35(-0.13%) |
May 14, 2021 | 261.18 | 261.89 | 260.99 | 261.38 | 17,337 | +1.27(+0.49%) |
May 13, 2021 | 258.43 | 261.59 | 258.43 | 260.10 | 25,983 | +1.58(+0.61%) |
May 12, 2021 | 261.10 | 261.57 | 258.31 | 258.52 | 26,589 | -3.23(-1.23%) |
May 11, 2021 | 263.60 | 264.29 | 261.14 | 261.75 | 14,652 | -4.58(-1.72%) |
May 10, 2021 | 267.21 | 269.46 | 266.24 | 266.33 | 41,900 | -0.23(-0.08%) |
May 07, 2021 | 263.60 | 266.75 | 263.60 | 266.56 | 13,101 | +3.44(+1.31%) |
May 06, 2021 | 262.31 | 263.12 | 260.53 | 263.12 | 76,382 | +0.71(+0.27%) |
May 05, 2021 | 262.94 | 263.09 | 261.11 | 262.40 | 48,102 | -0.68(-0.26%) |
May 04, 2021 | 258.66 | 263.09 | 258.66 | 263.09 | 24,876 | +3.81(+1.47%) |
May 03, 2021 | 257.99 | 260.28 | 257.99 | 259.27 | 18,933 | +2.34(+0.91%) |
Apr 30, 2021 | 256.56 | 257.31 | 256.47 | 256.94 | 16,262 | -0.91(-0.35%) |
Apr 29, 2021 | 257.04 | 258.02 | 256.89 | 257.85 | 10,559 | +1.84(+0.72%) |
Apr 28, 2021 | 257.07 | 257.07 | 255.90 | 256.00 | 23,047 | -0.96(-0.37%) |
Apr 27, 2021 | 257.90 | 258.07 | 256.69 | 256.97 | 8,207 | -1.34(-0.52%) |
Apr 26, 2021 | 258.27 | 259.32 | 257.95 | 258.31 | 12,864 | -0.25(-0.10%) |
Apr 23, 2021 | 257.20 | 259.11 | 256.54 | 258.56 | 11,352 | +1.36(+0.53%) |
Apr 22, 2021 | 257.45 | 258.54 | 255.50 | 257.20 | 30,581 | -0.12(-0.05%) |
Apr 21, 2021 | 255.09 | 257.62 | 255.09 | 257.32 | 25,699 | +2.56(+1.00%) |
Apr 20, 2021 | 253.64 | 255.23 | 252.78 | 254.76 | 27,639 | +0.37(+0.15%) |
Apr 19, 2021 | 255.12 | 255.95 | 253.26 | 254.38 | 25,586 | -0.85(-0.33%) |
Apr 16, 2021 | 255.90 | 255.90 | 253.10 | 255.24 | 119,256 | +1.00(+0.39%) |
Apr 15, 2021 | 250.73 | 254.92 | 250.73 | 254.24 | 23,807 | +5.50(+2.21%) |
Apr 14, 2021 | 247.51 | 249.95 | 247.51 | 248.73 | 15,359 | +1.42(+0.57%) |
Apr 13, 2021 | 247.02 | 248.79 | 246.48 | 247.31 | 34,296 | -0.34(-0.14%) |
Apr 12, 2021 | 247.76 | 248.80 | 247.36 | 247.66 | 18,988 | +0.17(+0.07%) |
Apr 09, 2021 | 244.02 | 247.49 | 243.73 | 247.49 | 40,502 | +4.22(+1.74%) |
Apr 08, 2021 | 242.89 | 244.24 | 242.89 | 243.27 | 36,045 | +0.18(+0.07%) |
Apr 07, 2021 | 243.68 | 243.93 | 242.85 | 243.09 | 12,937 | -0.79(-0.33%) |
Apr 06, 2021 | 245.76 | 245.76 | 243.47 | 243.88 | 223,398 | -2.35(-0.95%) |
Apr 05, 2021 | 245.97 | 247.22 | 245.74 | 246.23 | 225,451 | +1.18(+0.48%) |