Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 284.41 | 285.40 | 281.59 | 281.95 | 28,686 | -2.71(-0.95%) |
Mar 30, 2022 | 284.29 | 285.39 | 283.22 | 284.65 | 29,487 | +0.58(+0.20%) |
Mar 29, 2022 | 284.22 | 284.89 | 282.42 | 284.08 | 37,568 | +2.55(+0.91%) |
Mar 28, 2022 | 280.19 | 281.62 | 279.06 | 281.53 | 38,722 | +2.15(+0.77%) |
Mar 25, 2022 | 279.32 | 279.78 | 277.77 | 279.38 | 12,842 | +1.05(+0.38%) |
Mar 24, 2022 | 276.66 | 278.48 | 275.76 | 278.33 | 32,413 | +3.20(+1.16%) |
Mar 23, 2022 | 279.32 | 279.32 | 275.13 | 275.13 | 41,025 | -5.15(-1.84%) |
Mar 22, 2022 | 280.70 | 280.70 | 279.35 | 280.28 | 36,053 | +0.45(+0.16%) |
Mar 21, 2022 | 280.62 | 282.44 | 278.96 | 279.83 | 45,709 | -0.83(-0.30%) |
Mar 18, 2022 | 279.17 | 280.72 | 278.19 | 280.66 | 59,993 | +2.04(+0.73%) |
Mar 17, 2022 | 273.70 | 278.62 | 273.33 | 278.62 | 26,291 | +4.82(+1.76%) |
Mar 16, 2022 | 272.16 | 273.80 | 269.29 | 273.80 | 29,552 | +3.78(+1.40%) |
Mar 15, 2022 | 267.32 | 270.24 | 266.92 | 270.02 | 23,270 | +5.21(+1.97%) |
Mar 14, 2022 | 265.27 | 268.91 | 264.16 | 264.81 | 34,077 | +1.17(+0.44%) |
Mar 11, 2022 | 267.81 | 267.81 | 263.46 | 263.64 | 19,439 | -2.53(-0.95%) |
Mar 10, 2022 | 263.77 | 266.29 | 263.30 | 266.18 | 23,831 | -0.03(-0.01%) |
Mar 09, 2022 | 264.39 | 267.59 | 264.39 | 266.20 | 51,023 | +4.89(+1.87%) |
Mar 08, 2022 | 264.82 | 266.84 | 261.25 | 261.32 | 47,251 | -4.80(-1.80%) |
Mar 07, 2022 | 270.63 | 270.63 | 265.74 | 266.12 | 39,391 | -5.29(-1.95%) |
Mar 04, 2022 | 268.13 | 271.46 | 267.06 | 271.41 | 52,971 | +0.97(+0.36%) |
Mar 03, 2022 | 271.11 | 271.64 | 268.60 | 270.43 | 97,072 | +0.71(+0.26%) |
Mar 02, 2022 | 266.86 | 271.06 | 266.86 | 269.72 | 42,028 | +3.89(+1.46%) |
Mar 01, 2022 | 266.19 | 267.54 | 264.25 | 265.83 | 38,135 | -1.16(-0.43%) |
Feb 28, 2022 | 265.95 | 267.31 | 264.22 | 266.99 | 198,009 | -2.11(-0.79%) |
Feb 25, 2022 | 261.98 | 269.21 | 265.25 | 269.11 | 36,639 | +7.94(+3.04%) |
Feb 24, 2022 | 254.62 | 261.54 | 253.57 | 261.17 | 46,527 | +1.98(+0.76%) |
Feb 23, 2022 | 262.06 | 263.04 | 259.08 | 259.19 | 27,025 | -1.77(-0.68%) |
Feb 22, 2022 | 260.19 | 262.88 | 259.51 | 260.97 | 40,553 | -0.69(-0.26%) |
Feb 18, 2022 | 261.66 | 0 | -2.19(-0.83%) | |||
Feb 17, 2022 | 267.27 | 267.27 | 263.61 | 263.85 | 18,874 | -4.72(-1.76%) |
Feb 16, 2022 | 266.56 | 269.23 | 266.14 | 268.57 | 25,555 | +0.01(+0.00%) |
Feb 15, 2022 | 267.55 | 268.82 | 267.30 | 268.56 | 77,441 | +3.28(+1.24%) |
Feb 14, 2022 | 267.88 | 268.07 | 263.74 | 265.28 | 23,048 | -2.78(-1.04%) |
Feb 11, 2022 | 271.46 | 273.27 | 267.86 | 268.06 | 18,813 | -3.39(-1.25%) |
Feb 10, 2022 | 272.56 | 275.03 | 270.59 | 271.44 | 41,749 | -4.44(-1.61%) |
Feb 09, 2022 | 274.71 | 276.46 | 274.71 | 275.89 | 30,954 | +3.06(+1.12%) |
Feb 08, 2022 | 269.63 | 273.26 | 269.27 | 272.83 | 57,023 | +1.88(+0.69%) |
Feb 07, 2022 | 272.16 | 272.58 | 270.31 | 270.95 | 25,774 | -0.48(-0.18%) |
Feb 04, 2022 | 270.14 | 273.31 | 269.53 | 271.43 | 24,909 | -0.80(-0.29%) |
Feb 03, 2022 | 272.64 | 271.88 | 272.22 | 40,218 | -1.63(-0.59%) | |
Feb 02, 2022 | 270.61 | 274.43 | 270.27 | 273.85 | 38,754 | +3.05(+1.13%) |
Feb 01, 2022 | 270.33 | 271.05 | 268.55 | 270.80 | 45,550 | +1.08(+0.40%) |
Jan 31, 2022 | 267.00 | 270.06 | 269.72 | 38,457 | +3.03(+1.14%) | |
Jan 28, 2022 | 260.82 | 267.11 | 259.64 | 266.69 | 63,002 | +5.80(+2.22%) |
Jan 27, 2022 | 261.97 | 265.58 | 260.89 | 260.89 | 85,216 | -0.15(-0.06%) |
Jan 26, 2022 | 264.29 | 265.80 | 259.43 | 261.03 | 48,098 | -1.82(-0.69%) |
Jan 25, 2022 | 261.75 | 264.64 | 259.47 | 262.86 | 120,138 | -1.71(-0.65%) |
Jan 24, 2022 | 262.50 | 265.36 | 256.22 | 264.57 | 274,770 | -1.25(-0.47%) |
Jan 21, 2022 | 268.96 | 269.69 | 265.51 | 265.82 | 704,048 | -2.93(-1.09%) |
Jan 20, 2022 | 270.71 | 273.82 | 268.68 | 268.75 | 151,417 | -1.58(-0.58%) |
Jan 19, 2022 | 272.59 | 273.66 | 270.15 | 270.32 | 129,923 | -0.95(-0.35%) |
Jan 18, 2022 | 273.87 | 273.87 | 271.21 | 271.28 | 49,024 | -4.66(-1.69%) |
Jan 14, 2022 | 275.94 | 0 | -0.43(-0.16%) | |||
Jan 13, 2022 | 281.45 | 281.45 | 275.97 | 276.36 | 49,981 | -5.04(-1.79%) |
Jan 12, 2022 | 281.40 | 281.61 | 280.17 | 281.40 | 63,660 | -0.78(-0.28%) |
Jan 11, 2022 | 280.81 | 282.27 | 279.01 | 282.18 | 34,128 | +2.35(+0.84%) |
Jan 10, 2022 | 276.32 | 280.13 | 275.21 | 279.83 | 85,285 | +2.46(+0.89%) |
Jan 07, 2022 | 278.63 | 278.63 | 277.26 | 277.38 | 35,130 | -1.92(-0.69%) |
Jan 06, 2022 | 281.12 | 282.00 | 278.44 | 279.30 | 38,514 | -3.09(-1.09%) |
Jan 05, 2022 | 285.97 | 287.31 | 282.22 | 282.38 | 43,131 | -2.96(-1.04%) |
Jan 04, 2022 | 289.19 | 289.19 | 284.12 | 285.34 | 130,900 | -4.50(-1.55%) |
Jan 03, 2022 | 292.36 | 292.36 | 287.11 | 289.84 | 182,290 | -2.70(-0.92%) |
Dec 31, 2021 | 293.88 | 294.62 | 292.38 | 292.54 | 20,944 | -1.47(-0.50%) |
Dec 30, 2021 | 293.61 | 294.77 | 293.56 | 294.01 | 51,470 | +0.88(+0.30%) |
Dec 29, 2021 | 290.85 | 293.57 | 290.78 | 293.13 | 125,599 | +1.62(+0.55%) |
Dec 28, 2021 | 293.21 | 293.31 | 290.95 | 291.52 | 51,155 | -0.97(-0.33%) |
Dec 27, 2021 | 291.49 | 292.53 | 290.63 | 292.49 | 57,580 | +2.30(+0.79%) |
Dec 23, 2021 | 290.26 | 291.06 | 289.32 | 290.19 | 49,050 | +1.35(+0.47%) |
Dec 22, 2021 | 285.90 | 289.09 | 285.53 | 288.84 | 28,889 | +2.94(+1.03%) |
Dec 21, 2021 | 284.97 | 285.95 | 283.05 | 285.90 | 20,022 | +1.83(+0.64%) |
Dec 20, 2021 | 285.56 | 285.92 | 281.97 | 284.07 | 57,353 | -2.11(-0.74%) |
Dec 17, 2021 | 286.22 | 288.28 | 284.62 | 286.18 | 20,427 | -1.14(-0.40%) |
Dec 16, 2021 | 286.46 | 288.89 | 286.46 | 287.32 | 21,166 | +1.17(+0.41%) |
Dec 15, 2021 | 280.87 | 286.16 | 280.87 | 286.15 | 22,228 | +6.12(+2.18%) |
Dec 14, 2021 | 280.67 | 281.23 | 278.85 | 280.04 | 22,107 | -1.26(-0.45%) |
Dec 13, 2021 | 278.39 | 282.03 | 278.39 | 281.29 | 19,014 | +2.64(+0.95%) |
Dec 10, 2021 | 277.69 | 279.19 | 277.33 | 278.65 | 12,760 | +0.53(+0.19%) |
Dec 09, 2021 | 278.48 | 279.30 | 278.07 | 278.13 | 14,485 | -0.20(-0.07%) |
Dec 08, 2021 | 276.93 | 278.60 | 275.83 | 278.33 | 47,559 | +2.05(+0.74%) |
Dec 07, 2021 | 274.30 | 276.56 | 274.19 | 276.28 | 25,736 | +4.18(+1.54%) |
Dec 06, 2021 | 271.14 | 272.96 | 270.60 | 272.11 | 52,810 | +1.27(+0.47%) |
Dec 03, 2021 | 272.49 | 272.49 | 268.71 | 270.83 | 433,925 | +0.00(+0.00%) |
Dec 02, 2021 | 269.20 | 271.78 | 269.20 | 270.83 | 285,735 | +1.52(+0.57%) |
Dec 01, 2021 | 272.17 | 275.32 | 269.31 | 269.31 | 89,763 | -1.19(-0.44%) |
Nov 30, 2021 | 274.41 | 275.20 | 270.49 | 270.49 | 64,164 | -5.19(-1.88%) |
Nov 29, 2021 | 277.69 | 278.03 | 275.68 | 275.68 | 30,060 | +0.19(+0.07%) |
Nov 26, 2021 | 278.18 | 278.90 | 274.94 | 275.49 | 22,846 | -1.29(-0.47%) |
Nov 24, 2021 | 276.40 | 276.87 | 275.08 | 276.78 | 21,690 | +0.47(+0.17%) |
Nov 23, 2021 | 275.67 | 276.80 | 274.43 | 276.31 | 46,266 | -0.44(-0.16%) |
Nov 22, 2021 | 278.62 | 278.62 | 276.65 | 276.75 | 17,463 | -1.60(-0.58%) |
Nov 19, 2021 | 280.63 | 280.63 | 278.07 | 278.35 | 30,787 | -1.47(-0.52%) |
Nov 18, 2021 | 280.56 | 279.76 | 279.58 | 279.82 | 15,840 | -0.46(-0.16%) |
Nov 17, 2021 | 280.19 | 281.19 | 280.13 | 280.27 | 17,384 | +0.37(+0.13%) |
Nov 16, 2021 | 278.64 | 281.12 | 278.10 | 279.91 | 14,958 | +1.27(+0.46%) |
Nov 15, 2021 | 280.67 | 280.67 | 278.41 | 278.63 | 33,887 | -1.78(-0.63%) |
Nov 12, 2021 | 280.26 | 280.70 | 278.84 | 280.41 | 25,921 | +1.33(+0.48%) |
Nov 11, 2021 | 279.96 | 279.96 | 278.27 | 279.08 | 17,649 | -0.58(-0.21%) |
Nov 10, 2021 | 279.58 | 279.66 | 17,678 | +0.06(+0.02%) | ||
Nov 09, 2021 | 280.89 | 280.89 | 279.00 | 279.61 | 29,485 | -1.19(-0.42%) |
Nov 08, 2021 | 279.73 | 280.94 | 278.72 | 280.79 | 22,625 | +1.55(+0.55%) |
Nov 05, 2021 | 280.32 | 280.59 | 277.30 | 279.25 | 23,278 | -3.10(-1.10%) |
Nov 04, 2021 | 284.08 | 284.08 | 280.54 | 282.34 | 27,453 | -1.77(-0.62%) |
Nov 03, 2021 | 282.07 | 284.11 | 280.94 | 284.11 | 40,595 | +1.64(+0.58%) |
Nov 02, 2021 | 281.72 | 283.77 | 280.47 | 282.47 | 40,095 | +1.67(+0.60%) |
Nov 01, 2021 | 281.27 | 280.79 | 279.89 | 280.80 | 197,184 | +0.01(+0.00%) |
Oct 29, 2021 | 278.39 | 280.99 | 277.45 | 280.79 | 14,339 | +2.57(+0.93%) |
Oct 28, 2021 | 275.99 | 279.07 | 275.99 | 278.22 | 42,347 | +2.32(+0.84%) |
Oct 27, 2021 | 278.96 | 278.96 | 275.89 | 275.89 | 22,910 | -2.39(-0.86%) |
Oct 26, 2021 | 277.47 | 279.01 | 278.28 | 39,325 | +1.28(+0.46%) | |
Oct 25, 2021 | 277.15 | 277.37 | 275.96 | 277.00 | 35,464 | +0.20(+0.07%) |
Oct 22, 2021 | 276.19 | 276.80 | 275.29 | 276.80 | 16,264 | +0.79(+0.29%) |
Oct 21, 2021 | 275.08 | 276.01 | 273.80 | 276.01 | 39,807 | +1.46(+0.53%) |
Oct 20, 2021 | 272.48 | 274.97 | 272.48 | 274.55 | 34,768 | +3.53(+1.30%) |
Oct 19, 2021 | 268.85 | 271.83 | 268.85 | 271.03 | 25,788 | +3.51(+1.31%) |
Oct 18, 2021 | 268.08 | 268.08 | 266.73 | 267.52 | 26,752 | -1.81(-0.67%) |
Oct 15, 2021 | 269.99 | 270.20 | 269.33 | 269.33 | 23,060 | +0.87(+0.32%) |
Oct 14, 2021 | 267.38 | 269.15 | 267.38 | 268.46 | 15,501 | +4.00(+1.51%) |
Oct 13, 2021 | 264.20 | 265.49 | 263.45 | 264.46 | 41,160 | +0.45(+0.17%) |
Oct 12, 2021 | 266.42 | 266.42 | 263.55 | 264.02 | 216,911 | -1.23(-0.46%) |
Oct 11, 2021 | 267.18 | 268.24 | 265.14 | 265.25 | 14,187 | -1.98(-0.74%) |
Oct 08, 2021 | 269.55 | 269.55 | 266.95 | 267.23 | 14,261 | -1.59(-0.59%) |
Oct 07, 2021 | 266.97 | 270.50 | 266.97 | 268.82 | 105,492 | +3.56(+1.34%) |
Oct 06, 2021 | 264.44 | 265.46 | 262.38 | 265.26 | 242,595 | -0.44(-0.16%) |
Oct 05, 2021 | 265.00 | 268.30 | 264.75 | 265.70 | 56,508 | +1.61(+0.61%) |
Oct 04, 2021 | 267.28 | 268.27 | 262.97 | 264.08 | 83,212 | -3.88(-1.45%) |
Oct 01, 2021 | 268.53 | 269.30 | 263.85 | 267.97 | 148,358 | -0.03(-0.01%) |
Sep 30, 2021 | 272.03 | 273.27 | 268.27 | 268.00 | 48,675 | -2.70(-1.00%) |
Sep 29, 2021 | 270.56 | 272.18 | 270.19 | 270.70 | 94,454 | +1.91(+0.71%) |
Sep 28, 2021 | 272.53 | 272.53 | 268.20 | 268.79 | 102,868 | -5.16(-1.88%) |
Sep 27, 2021 | 277.28 | 277.28 | 273.70 | 273.94 | 52,285 | -4.21(-1.51%) |
Sep 24, 2021 | 278.73 | 279.61 | 277.79 | 278.15 | 30,817 | -1.26(-0.45%) |
Sep 23, 2021 | 278.31 | 280.74 | 278.31 | 279.41 | 34,596 | +2.40(+0.87%) |
Sep 22, 2021 | 277.44 | 278.42 | 276.12 | 277.01 | 19,279 | +0.08(+0.03%) |
Sep 21, 2021 | 277.20 | 279.26 | 276.82 | 276.93 | 95,099 | +0.91(+0.33%) |
Sep 20, 2021 | 275.78 | 278.28 | 273.82 | 276.02 | 41,751 | -2.94(-1.06%) |
Sep 17, 2021 | 278.30 | 279.08 | 277.20 | 278.97 | 17,680 | +0.36(+0.13%) |
Sep 16, 2021 | 279.69 | 279.69 | 276.82 | 278.61 | 41,060 | +0.34(+0.12%) |
Sep 15, 2021 | 277.40 | 280.29 | 276.97 | 278.27 | 188,880 | +0.81(+0.29%) |
Sep 14, 2021 | 279.17 | 279.17 | 277.04 | 277.45 | 96,286 | -0.09(-0.03%) |
Sep 13, 2021 | 280.61 | 280.61 | 276.40 | 277.54 | 183,460 | -1.68(-0.60%) |
Sep 10, 2021 | 282.99 | 282.99 | 279.22 | 279.22 | 55,199 | -2.62(-0.93%) |
Sep 09, 2021 | 284.85 | 285.07 | 281.88 | 281.83 | 27,552 | -3.02(-1.06%) |
Sep 08, 2021 | 284.84 | 285.44 | 284.21 | 284.85 | 26,264 | -0.30(-0.11%) |
Sep 07, 2021 | 286.08 | 286.08 | 283.73 | 285.15 | 48,204 | -1.71(-0.60%) |
Sep 03, 2021 | 286.53 | 287.31 | 285.29 | 286.87 | 20,042 | -0.12(-0.04%) |
Sep 02, 2021 | 285.00 | 286.98 | 284.85 | 286.98 | 37,511 | +3.19(+1.12%) |
Sep 01, 2021 | 283.89 | 285.96 | 281.32 | 283.80 | 173,600 | +0.17(+0.06%) |
Aug 31, 2021 | 283.81 | 284.89 | 282.68 | 283.62 | 59,271 | -0.41(-0.14%) |
Aug 30, 2021 | 282.32 | 284.81 | 282.32 | 284.03 | 158,093 | +1.84(+0.65%) |
Aug 27, 2021 | 283.32 | 283.71 | 281.60 | 282.19 | 73,429 | -0.11(-0.04%) |
Aug 26, 2021 | 283.66 | 284.04 | 281.81 | 282.30 | 51,187 | -1.19(-0.42%) |
Aug 25, 2021 | 283.78 | 283.78 | 282.45 | 283.49 | 38,187 | -0.57(-0.20%) |
Aug 24, 2021 | 284.67 | 284.79 | 283.33 | 284.06 | 45,815 | -0.62(-0.22%) |
Aug 23, 2021 | 285.82 | 286.16 | 284.59 | 284.68 | 39,563 | +0.49(+0.17%) |
Aug 20, 2021 | 282.95 | 284.69 | 282.37 | 284.19 | 28,748 | +2.25(+0.80%) |
Aug 19, 2021 | 279.47 | 283.83 | 279.47 | 281.94 | 43,817 | +0.61(+0.22%) |
Aug 18, 2021 | 285.69 | 285.69 | 281.11 | 281.33 | 59,548 | -4.40(-1.54%) |
Aug 17, 2021 | 281.69 | 285.73 | 281.69 | 285.73 | 34,100 | +3.33(+1.18%) |
Aug 16, 2021 | 279.40 | 282.39 | 278.45 | 282.39 | 424,886 | +2.66(+0.95%) |
Aug 13, 2021 | 278.38 | 279.73 | 278.37 | 279.73 | 32,332 | +1.68(+0.60%) |
Aug 12, 2021 | 276.44 | 278.06 | 275.86 | 278.06 | 32,110 | +2.71(+0.98%) |
Aug 11, 2021 | 278.55 | 279.05 | 275.34 | 275.34 | 57,623 | -3.17(-1.14%) |
Aug 10, 2021 | 279.73 | 279.73 | 277.44 | 278.51 | 21,363 | -0.65(-0.23%) |
Aug 09, 2021 | 278.92 | 279.58 | 278.60 | 279.16 | 63,419 | +0.61(+0.22%) |
Aug 06, 2021 | 279.30 | 279.30 | 276.76 | 278.55 | 64,748 | -0.30(-0.11%) |
Aug 05, 2021 | 280.12 | 280.12 | 277.04 | 278.85 | 52,530 | -1.01(-0.36%) |
Aug 04, 2021 | 280.37 | 281.57 | 279.81 | 279.86 | 34,476 | -1.11(-0.40%) |
Aug 03, 2021 | 277.49 | 280.97 | 277.40 | 280.97 | 45,877 | +3.94(+1.42%) |
Aug 02, 2021 | 278.40 | 278.40 | 276.50 | 277.03 | 30,244 | +0.09(+0.03%) |
Jul 30, 2021 | 276.54 | 277.67 | 276.02 | 276.94 | 18,669 | +0.10(+0.04%) |
Jul 29, 2021 | 277.35 | 277.35 | 276.17 | 276.85 | 49,685 | +0.42(+0.15%) |
Jul 28, 2021 | 274.46 | 276.93 | 274.46 | 276.43 | 66,536 | +1.49(+0.54%) |
Jul 27, 2021 | 273.37 | 274.94 | 272.60 | 274.94 | 40,522 | +1.61(+0.59%) |
Jul 26, 2021 | 275.35 | 275.35 | 273.06 | 273.33 | 126,816 | -2.12(-0.77%) |
Jul 23, 2021 | 273.50 | 275.83 | 273.50 | 275.45 | 58,008 | +2.89(+1.06%) |
Jul 22, 2021 | 270.84 | 272.72 | 270.84 | 272.56 | 13,219 | +1.88(+0.69%) |
Jul 21, 2021 | 271.67 | 271.67 | 268.36 | 270.69 | 36,227 | +0.08(+0.03%) |
Jul 20, 2021 | 267.36 | 272.02 | 267.36 | 270.61 | 27,045 | +3.54(+1.32%) |
Jul 19, 2021 | 267.52 | 268.35 | 265.24 | 267.07 | 22,182 | -2.44(-0.91%) |
Jul 16, 2021 | 269.66 | 270.24 | 268.57 | 269.51 | 30,408 | +1.36(+0.51%) |
Jul 15, 2021 | 267.16 | 268.69 | 266.94 | 268.16 | 13,958 | -0.64(-0.24%) |
Jul 14, 2021 | 269.88 | 269.88 | 268.41 | 268.80 | 35,274 | -0.48(-0.18%) |
Jul 13, 2021 | 269.09 | 270.16 | 268.87 | 269.28 | 23,728 | -0.98(-0.36%) |
Jul 12, 2021 | 269.49 | 271.05 | 269.49 | 270.26 | 129,441 | +0.63(+0.23%) |
Jul 09, 2021 | 270.00 | 270.26 | 269.15 | 269.63 | 12,790 | +1.23(+0.46%) |
Jul 08, 2021 | 266.70 | 268.58 | 266.20 | 268.40 | 35,630 | -1.58(-0.58%) |
Jul 07, 2021 | 268.35 | 269.98 | 267.73 | 269.98 | 39,338 | +1.44(+0.54%) |
Jul 06, 2021 | 268.07 | 268.67 | 267.04 | 268.54 | 24,600 | -0.15(-0.06%) |
Jul 02, 2021 | 266.73 | 269.05 | 266.73 | 268.69 | 18,591 | +1.82(+0.68%) |
Jul 01, 2021 | 265.06 | 266.87 | 265.06 | 266.87 | 38,848 | +2.63(+1.00%) |
Jun 30, 2021 | 264.36 | 265.20 | 263.87 | 264.24 | 53,548 | -0.74(-0.28%) |
Jun 29, 2021 | 264.53 | 265.59 | 264.50 | 264.97 | 13,935 | +0.45(+0.17%) |
Jun 28, 2021 | 264.77 | 264.80 | 263.68 | 264.52 | 19,858 | +0.06(+0.02%) |
Jun 25, 2021 | 262.48 | 264.66 | 262.48 | 264.46 | 18,510 | +1.50(+0.57%) |
Jun 24, 2021 | 263.25 | 264.10 | 262.77 | 262.96 | 22,041 | +1.43(+0.55%) |
Jun 23, 2021 | 262.27 | 262.27 | 261.52 | 261.52 | 20,099 | -1.24(-0.47%) |
Jun 22, 2021 | 261.96 | 262.90 | 261.20 | 262.76 | 29,550 | +0.86(+0.33%) |
Jun 21, 2021 | 259.38 | 262.09 | 258.64 | 261.90 | 99,514 | +3.09(+1.19%) |
Jun 18, 2021 | 259.64 | 259.78 | 258.49 | 258.81 | 38,315 | -2.56(-0.98%) |
Jun 17, 2021 | 258.75 | 262.12 | 258.75 | 261.37 | 15,538 | +2.28(+0.88%) |
Jun 16, 2021 | 260.94 | 261.64 | 259.02 | 259.09 | 22,722 | -1.07(-0.41%) |
Jun 15, 2021 | 260.88 | 260.88 | 259.44 | 260.17 | 21,417 | -0.39(-0.15%) |
Jun 14, 2021 | 260.54 | 260.64 | 259.00 | 260.56 | 114,265 | +0.21(+0.08%) |
Jun 11, 2021 | 261.50 | 261.52 | 259.27 | 260.34 | 18,621 | -2.00(-0.76%) |
Jun 10, 2021 | 258.12 | 262.37 | 258.12 | 262.35 | 33,180 | +4.39(+1.70%) |
Jun 09, 2021 | 256.47 | 258.22 | 256.24 | 257.96 | 17,686 | +2.85(+1.12%) |
Jun 08, 2021 | 256.96 | 256.96 | 253.33 | 255.11 | 30,507 | -0.92(-0.36%) |
Jun 07, 2021 | 254.83 | 258.06 | 254.83 | 256.03 | 55,483 | +1.30(+0.51%) |
Jun 04, 2021 | 254.70 | 255.76 | 254.29 | 254.72 | 18,880 | +1.14(+0.45%) |
Jun 03, 2021 | 251.59 | 254.15 | 251.40 | 253.58 | 19,936 | +0.81(+0.32%) |
Jun 02, 2021 | 253.24 | 254.33 | 252.48 | 252.77 | 22,663 | -0.65(-0.26%) |
Jun 01, 2021 | 257.49 | 257.49 | 253.25 | 253.42 | 24,901 | -4.15(-1.61%) |
May 28, 2021 | 257.51 | 259.48 | 257.28 | 257.56 | 27,967 | +0.95(+0.37%) |
May 27, 2021 | 256.62 | 257.26 | 256.24 | 256.62 | 16,199 | -0.22(-0.09%) |
May 26, 2021 | 257.81 | 257.81 | 256.04 | 256.84 | 34,950 | -1.01(-0.39%) |
May 25, 2021 | 259.15 | 259.15 | 257.82 | 257.85 | 32,302 | -0.57(-0.22%) |
May 24, 2021 | 259.06 | 259.83 | 258.42 | 258.42 | 24,672 | +0.25(+0.10%) |
May 21, 2021 | 259.02 | 260.44 | 258.03 | 258.17 | 23,426 | -0.07(-0.03%) |
May 20, 2021 | 255.42 | 259.16 | 255.42 | 258.24 | 54,441 | +3.17(+1.24%) |
May 19, 2021 | 253.45 | 255.15 | 252.33 | 255.07 | 49,487 | -0.72(-0.28%) |
May 18, 2021 | 255.72 | 257.26 | 254.98 | 255.79 | 27,224 | +0.46(+0.18%) |
May 17, 2021 | 255.41 | 256.61 | 255.17 | 255.33 | 24,240 | -0.66(-0.26%) |
May 14, 2021 | 255.32 | 256.56 | 255.32 | 255.99 | 16,888 | +1.57(+0.62%) |
May 13, 2021 | 252.72 | 255.19 | 252.66 | 254.42 | 23,543 | +2.29(+0.91%) |
May 12, 2021 | 253.52 | 254.56 | 252.09 | 252.13 | 25,917 | -2.78(-1.09%) |
May 11, 2021 | 254.83 | 256.67 | 254.28 | 254.92 | 35,664 | -2.02(-0.79%) |
May 10, 2021 | 258.40 | 259.11 | 256.94 | 256.94 | 44,050 | -0.79(-0.31%) |
May 07, 2021 | 256.27 | 259.16 | 256.27 | 257.73 | 19,169 | +1.91(+0.75%) |
May 06, 2021 | 255.04 | 255.96 | 252.91 | 255.81 | 27,157 | -0.02(-0.01%) |
May 05, 2021 | 256.11 | 257.18 | 255.38 | 255.83 | 29,506 | +0.09(+0.03%) |
May 04, 2021 | 255.85 | 255.85 | 254.56 | 255.75 | 23,237 | -0.83(-0.32%) |
May 03, 2021 | 255.50 | 256.77 | 255.50 | 256.58 | 16,918 | +2.41(+0.95%) |
Apr 30, 2021 | 253.78 | 255.50 | 253.78 | 254.17 | 51,732 | -0.77(-0.30%) |
Apr 29, 2021 | 256.30 | 256.33 | 254.21 | 254.94 | 32,455 | -1.35(-0.53%) |
Apr 28, 2021 | 257.06 | 257.06 | 256.13 | 256.30 | 56,334 | -0.95(-0.37%) |
Apr 27, 2021 | 258.28 | 258.28 | 257.17 | 257.25 | 44,797 | -1.48(-0.57%) |
Apr 26, 2021 | 259.19 | 259.19 | 257.68 | 258.72 | 18,123 | -0.15(-0.06%) |
Apr 23, 2021 | 257.27 | 259.41 | 256.77 | 258.87 | 33,729 | +1.79(+0.70%) |
Apr 22, 2021 | 257.48 | 258.60 | 256.18 | 257.08 | 61,915 | -1.02(-0.40%) |
Apr 21, 2021 | 255.55 | 258.11 | 255.52 | 258.11 | 42,541 | +3.28(+1.29%) |
Apr 20, 2021 | 253.50 | 255.16 | 253.50 | 254.83 | 42,472 | +0.98(+0.38%) |
Apr 19, 2021 | 254.38 | 254.38 | 253.22 | 253.85 | 49,230 | -0.83(-0.33%) |
Apr 16, 2021 | 254.06 | 254.70 | 253.03 | 254.68 | 25,038 | +1.80(+0.71%) |
Apr 15, 2021 | 249.38 | 253.09 | 249.38 | 252.89 | 41,356 | +4.53(+1.83%) |
Apr 14, 2021 | 248.13 | 249.44 | 247.90 | 248.35 | 88,553 | +0.05(+0.02%) |
Apr 13, 2021 | 245.89 | 248.58 | 245.89 | 248.31 | 26,690 | +1.70(+0.69%) |
Apr 12, 2021 | 246.55 | 246.97 | 245.55 | 246.60 | 35,270 | +0.24(+0.10%) |
Apr 09, 2021 | 243.78 | 246.36 | 243.78 | 246.36 | 28,453 | +2.39(+0.98%) |
Apr 08, 2021 | 244.15 | 244.72 | 243.67 | 243.97 | 26,286 | +0.87(+0.36%) |
Apr 07, 2021 | 244.43 | 244.43 | 242.87 | 243.10 | 39,080 | -1.37(-0.56%) |
Apr 06, 2021 | 245.26 | 245.98 | 243.95 | 244.48 | 19,630 | -0.57(-0.23%) |
Apr 05, 2021 | 243.40 | 245.44 | 243.40 | 245.05 | 18,550 | +1.65(+0.68%) |