Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 211.81 | 212.95 | 210.52 | 211.71 | 4,834,873 | -1.13(-0.53%) |
Dec 30, 2021 | 212.94 | 214.10 | 212.14 | 212.85 | 3,901,600 | -0.29(-0.14%) |
Dec 29, 2021 | 212.74 | 213.89 | 212.32 | 213.14 | 3,299,121 | +0.12(+0.05%) |
Dec 28, 2021 | 211.03 | 214.66 | 210.61 | 213.02 | 4,380,823 | +0.41(+0.19%) |
Dec 27, 2021 | 212.66 | 213.09 | 209.93 | 212.61 | 4,932,181 | +0.99(+0.47%) |
Dec 23, 2021 | 213.40 | 213.48 | 211.63 | 211.63 | 4,911,483 | -1.31(-0.61%) |
Dec 22, 2021 | 208.92 | 213.89 | 208.92 | 212.94 | 6,141,286 | +2.52(+1.20%) |
Dec 21, 2021 | 205.75 | 211.18 | 205.51 | 210.41 | 7,155,835 | +6.49(+3.18%) |
Dec 20, 2021 | 204.27 | 204.93 | 202.09 | 203.93 | 9,655,577 | -3.07(-1.48%) |
Dec 17, 2021 | 207.89 | 208.29 | 203.00 | 207.00 | 12,028,711 | -2.43(-1.16%) |
Dec 16, 2021 | 210.33 | 211.28 | 206.73 | 209.43 | 8,749,230 | +2.01(+0.97%) |
Dec 15, 2021 | 204.57 | 207.59 | 203.07 | 207.41 | 11,135,896 | +2.28(+1.11%) |
Dec 14, 2021 | 205.87 | 208.45 | 203.64 | 205.14 | 10,061,705 | -1.02(-0.49%) |
Dec 13, 2021 | 207.55 | 208.40 | 205.14 | 206.16 | 9,048,785 | -2.32(-1.12%) |
Dec 10, 2021 | 207.01 | 209.31 | 206.00 | 208.48 | 9,092,352 | +1.96(+0.95%) |
Dec 09, 2021 | 203.71 | 207.31 | 202.39 | 206.52 | 10,416,763 | +2.34(+1.15%) |
Dec 08, 2021 | 202.87 | 204.65 | 200.97 | 204.17 | 12,023,590 | +1.58(+0.78%) |
Dec 07, 2021 | 201.25 | 203.15 | 201.14 | 202.59 | 12,173,669 | +4.58(+2.31%) |
Dec 06, 2021 | 194.19 | 199.51 | 193.18 | 198.01 | 10,974,107 | +6.21(+3.24%) |
Dec 03, 2021 | 193.70 | 193.89 | 189.57 | 191.79 | 10,914,120 | -1.92(-0.99%) |
Dec 02, 2021 | 187.57 | 194.84 | 187.43 | 193.72 | 14,319,931 | +7.94(+4.28%) |
Dec 01, 2021 | 191.51 | 192.27 | 185.72 | 185.78 | 13,518,194 | -3.53(-1.86%) |
Nov 30, 2021 | 190.77 | 193.10 | 189.28 | 189.30 | 16,396,953 | -4.14(-2.14%) |
Nov 29, 2021 | 196.37 | 196.61 | 190.86 | 193.44 | 14,972,702 | +0.35(+0.18%) |
Nov 26, 2021 | 188.86 | 194.60 | 188.18 | 193.09 | 11,246,862 | -5.47(-2.76%) |
Nov 24, 2021 | 193.60 | 199.25 | 193.08 | 198.56 | 12,310,655 | +4.65(+2.40%) |
Nov 23, 2021 | 192.43 | 194.33 | 189.90 | 193.91 | 15,091,570 | +2.84(+1.49%) |
Nov 22, 2021 | 195.39 | 197.05 | 190.11 | 191.07 | 21,704,460 | -5.16(-2.63%) |
Nov 19, 2021 | 197.38 | 198.81 | 195.24 | 196.23 | 18,464,986 | -2.41(-1.21%) |
Nov 18, 2021 | 201.74 | 199.85 | 198.47 | 198.64 | 18,714,032 | -1.69(-0.84%) |
Nov 17, 2021 | 201.20 | 202.53 | 194.86 | 200.33 | 39,259,420 | -9.89(-4.70%) |
Nov 16, 2021 | 207.27 | 210.68 | 206.78 | 210.22 | 8,780,046 | +2.81(+1.36%) |
Nov 15, 2021 | 208.69 | 211.41 | 206.93 | 207.41 | 9,818,936 | +0.21(+0.10%) |
Nov 12, 2021 | 206.62 | 208.66 | 206.56 | 207.20 | 7,841,274 | +1.63(+0.79%) |
Nov 11, 2021 | 211.48 | 211.78 | 205.31 | 205.57 | 13,859,163 | -5.02(-2.38%) |
Nov 10, 2021 | 208.63 | 210.59 | 10,297,221 | +2.49(+1.19%) | ||
Nov 09, 2021 | 214.25 | 214.95 | 207.64 | 208.10 | 11,819,786 | -6.92(-3.22%) |
Nov 08, 2021 | 212.96 | 216.12 | 212.75 | 215.03 | 13,859,981 | +3.73(+1.76%) |
Nov 05, 2021 | 206.70 | 212.23 | 206.12 | 211.30 | 14,636,285 | +7.69(+3.78%) |
Nov 04, 2021 | 203.98 | 207.10 | 202.72 | 203.61 | 11,654,738 | +0.66(+0.33%) |
Nov 03, 2021 | 204.50 | 204.94 | 201.61 | 202.94 | 11,774,613 | -1.01(-0.50%) |
Nov 02, 2021 | 207.88 | 208.06 | 202.67 | 203.96 | 15,073,070 | -3.24(-1.56%) |
Nov 01, 2021 | 208.20 | 209.28 | 206.21 | 207.20 | 13,543,826 | +0.67(+0.33%) |
Oct 29, 2021 | 204.03 | 208.37 | 203.37 | 206.52 | 14,693,907 | +1.88(+0.92%) |
Oct 28, 2021 | 213.82 | 214.54 | 203.83 | 204.64 | 23,783,126 | -5.79(-2.75%) |
Oct 27, 2021 | 219.18 | 219.18 | 210.32 | 210.44 | 23,584,978 | -15.64(-6.92%) |
Oct 26, 2021 | 229.69 | 226.08 | 8,003,770 | -2.01(-0.88%) | ||
Oct 25, 2021 | 227.67 | 229.04 | 226.54 | 228.09 | 5,055,976 | +2.58(+1.15%) |
Oct 22, 2021 | 224.59 | 227.05 | 223.04 | 225.50 | 3,884,234 | +0.97(+0.43%) |
Oct 21, 2021 | 224.99 | 224.99 | 220.69 | 224.54 | 6,133,583 | -1.15(-0.51%) |
Oct 20, 2021 | 227.68 | 228.01 | 225.58 | 225.69 | 5,538,441 | -2.05(-0.90%) |
Oct 19, 2021 | 226.20 | 227.85 | 224.97 | 227.74 | 4,520,693 | +2.80(+1.24%) |
Oct 18, 2021 | 224.48 | 226.99 | 222.49 | 224.94 | 5,721,604 | -0.33(-0.15%) |
Oct 15, 2021 | 221.59 | 225.37 | 221.11 | 225.27 | 6,516,519 | +5.67(+2.58%) |
Oct 14, 2021 | 218.57 | 220.06 | 217.53 | 219.60 | 5,746,761 | +2.65(+1.22%) |
Oct 13, 2021 | 217.60 | 220.26 | 213.21 | 216.95 | 9,307,664 | -1.55(-0.71%) |
Oct 12, 2021 | 219.97 | 220.62 | 217.40 | 218.50 | 5,583,407 | -1.03(-0.47%) |
Oct 11, 2021 | 224.31 | 224.61 | 219.30 | 219.53 | 5,760,842 | -5.03(-2.24%) |
Oct 08, 2021 | 225.28 | 226.97 | 224.48 | 224.57 | 3,830,278 | -0.27(-0.12%) |
Oct 07, 2021 | 223.24 | 225.43 | 222.83 | 224.84 | 6,728,227 | +3.94(+1.78%) |
Oct 06, 2021 | 216.54 | 221.00 | 215.77 | 220.90 | 5,558,163 | +2.18(+0.99%) |
Oct 05, 2021 | 219.89 | 221.75 | 218.37 | 218.72 | 5,961,370 | -0.44(-0.20%) |
Oct 04, 2021 | 224.30 | 224.30 | 215.34 | 219.16 | 10,543,591 | -5.59(-2.49%) |
Oct 01, 2021 | 218.62 | 225.82 | 217.93 | 224.75 | 8,126,744 | +7.52(+3.46%) |
Sep 30, 2021 | 221.94 | 223.12 | 217.14 | 217.23 | 7,315,346 | -3.83(-1.73%) |
Sep 29, 2021 | 221.18 | 223.35 | 220.49 | 221.06 | 6,595,939 | +1.09(+0.50%) |
Sep 28, 2021 | 223.20 | 223.20 | 218.45 | 219.97 | 7,127,496 | -3.94(-1.76%) |
Sep 27, 2021 | 225.98 | 227.55 | 223.10 | 223.91 | 7,054,964 | -1.94(-0.86%) |
Sep 24, 2021 | 223.26 | 226.20 | 222.96 | 225.85 | 6,625,542 | +3.20(+1.44%) |
Sep 23, 2021 | 219.43 | 223.03 | 218.80 | 222.65 | 8,154,533 | +5.42(+2.50%) |
Sep 22, 2021 | 215.91 | 218.55 | 215.62 | 217.23 | 6,158,270 | +2.52(+1.17%) |
Sep 21, 2021 | 215.28 | 216.67 | 213.56 | 214.72 | 7,212,319 | +0.12(+0.05%) |
Sep 20, 2021 | 211.59 | 215.04 | 210.95 | 214.60 | 9,036,185 | -1.66(-0.77%) |
Sep 17, 2021 | 216.94 | 218.16 | 213.87 | 216.26 | 14,184,505 | -2.52(-1.15%) |
Sep 16, 2021 | 218.31 | 219.62 | 217.23 | 218.77 | 6,079,451 | +0.51(+0.23%) |
Sep 15, 2021 | 217.01 | 219.26 | 215.88 | 218.27 | 6,701,195 | +0.76(+0.35%) |
Sep 14, 2021 | 219.43 | 220.22 | 216.77 | 217.50 | 6,742,664 | -1.56(-0.71%) |
Sep 13, 2021 | 219.94 | 221.57 | 217.88 | 219.06 | 6,978,509 | -0.27(-0.12%) |
Sep 10, 2021 | 224.16 | 224.34 | 219.30 | 219.34 | 6,897,446 | -2.52(-1.13%) |
Sep 09, 2021 | 223.63 | 224.30 | 221.47 | 221.85 | 6,001,333 | -1.56(-0.70%) |
Sep 08, 2021 | 221.75 | 224.52 | 221.42 | 223.41 | 10,923,023 | +2.75(+1.25%) |
Sep 07, 2021 | 221.12 | 222.34 | 220.26 | 220.66 | 9,917,832 | +1.13(+0.52%) |
Sep 03, 2021 | 218.45 | 221.67 | 217.82 | 219.53 | 11,828,202 | +0.91(+0.41%) |
Sep 02, 2021 | 224.72 | 224.77 | 216.46 | 218.63 | 20,211,398 | -5.79(-2.58%) |
Sep 01, 2021 | 223.43 | 225.06 | 223.10 | 224.42 | 8,385,157 | +0.99(+0.44%) |
Aug 31, 2021 | 225.19 | 226.10 | 223.03 | 223.43 | 9,643,423 | -2.08(-0.92%) |
Aug 30, 2021 | 226.93 | 227.88 | 224.22 | 225.50 | 6,611,199 | -1.42(-0.63%) |
Aug 27, 2021 | 225.30 | 227.28 | 224.53 | 226.93 | 6,530,923 | +2.12(+0.94%) |
Aug 26, 2021 | 226.38 | 226.83 | 224.45 | 224.81 | 6,038,487 | -2.02(-0.89%) |
Aug 25, 2021 | 229.18 | 229.18 | 226.33 | 226.83 | 5,410,429 | -1.61(-0.70%) |
Aug 24, 2021 | 229.22 | 230.34 | 228.15 | 228.44 | 5,209,398 | +0.10(+0.04%) |
Aug 23, 2021 | 226.94 | 228.84 | 226.25 | 228.34 | 6,503,501 | +2.71(+1.20%) |
Aug 20, 2021 | 226.13 | 226.41 | 224.59 | 225.63 | 5,662,856 | -0.20(-0.09%) |
Aug 19, 2021 | 223.37 | 226.67 | 223.23 | 225.83 | 5,907,677 | -0.06(-0.03%) |
Aug 18, 2021 | 228.12 | 228.54 | 225.74 | 225.89 | 5,122,910 | -2.83(-1.24%) |
Aug 17, 2021 | 229.18 | 229.83 | 227.44 | 228.72 | 7,024,307 | -0.81(-0.35%) |
Aug 16, 2021 | 226.46 | 229.65 | 224.50 | 229.53 | 7,768,470 | +2.64(+1.16%) |
Aug 13, 2021 | 226.25 | 227.48 | 225.68 | 226.89 | 5,583,763 | +0.84(+0.37%) |
Aug 12, 2021 | 228.10 | 228.31 | 225.30 | 226.05 | 10,118,573 | -2.88(-1.26%) |
Aug 11, 2021 | 231.87 | 232.14 | 228.46 | 228.93 | 7,572,300 | -2.93(-1.26%) |
Aug 10, 2021 | 234.23 | 235.04 | 229.41 | 231.86 | 7,378,457 | -1.88(-0.80%) |
Aug 09, 2021 | 235.44 | 235.86 | 231.84 | 233.74 | 5,366,764 | -1.36(-0.58%) |
Aug 06, 2021 | 233.74 | 236.27 | 233.60 | 235.10 | 4,640,406 | +1.16(+0.50%) |
Aug 05, 2021 | 230.43 | 233.98 | 230.26 | 233.94 | 5,479,941 | +3.45(+1.50%) |
Aug 04, 2021 | 230.81 | 231.35 | 228.91 | 230.49 | 8,390,304 | -0.41(-0.18%) |
Aug 03, 2021 | 234.35 | 235.09 | 227.92 | 230.90 | 10,100,947 | -2.62(-1.12%) |
Aug 02, 2021 | 239.81 | 241.36 | 232.15 | 233.52 | 10,256,191 | -6.44(-2.68%) |
Jul 30, 2021 | 240.76 | 241.97 | 239.58 | 239.96 | 5,960,362 | -1.49(-0.62%) |
Jul 29, 2021 | 241.63 | 243.84 | 240.65 | 241.45 | 7,693,821 | +0.95(+0.40%) |
Jul 28, 2021 | 243.52 | 244.94 | 239.49 | 240.50 | 9,275,947 | -3.89(-1.59%) |
Jul 27, 2021 | 242.69 | 246.07 | 241.74 | 244.38 | 7,224,070 | +0.66(+0.27%) |
Jul 26, 2021 | 242.71 | 243.82 | 241.24 | 243.72 | 5,008,456 | +1.20(+0.49%) |
Jul 23, 2021 | 240.32 | 243.49 | 240.32 | 242.52 | 6,947,921 | +4.75(+2.00%) |
Jul 22, 2021 | 237.42 | 238.94 | 236.80 | 237.77 | 10,569,726 | +0.47(+0.20%) |
Jul 21, 2021 | 236.94 | 240.46 | 235.98 | 237.30 | 11,541,647 | +0.94(+0.40%) |
Jul 20, 2021 | 234.36 | 237.84 | 233.26 | 236.37 | 7,261,438 | +2.23(+0.95%) |
Jul 19, 2021 | 236.83 | 238.07 | 232.66 | 234.13 | 11,781,407 | -7.51(-3.11%) |
Jul 16, 2021 | 243.47 | 243.92 | 241.22 | 241.64 | 8,907,393 | -0.42(-0.17%) |
Jul 15, 2021 | 238.91 | 242.31 | 238.91 | 242.06 | 10,404,928 | +2.49(+1.04%) |
Jul 14, 2021 | 236.87 | 240.37 | 236.48 | 239.57 | 8,924,238 | +3.54(+1.50%) |
Jul 13, 2021 | 232.03 | 236.15 | 232.03 | 236.03 | 8,295,595 | +4.36(+1.88%) |
Jul 12, 2021 | 231.38 | 232.28 | 231.08 | 231.66 | 7,204,450 | -0.59(-0.25%) |
Jul 09, 2021 | 232.53 | 233.20 | 231.22 | 232.25 | 5,766,729 | +1.81(+0.79%) |
Jul 08, 2021 | 230.78 | 230.88 | 228.43 | 230.43 | 6,558,570 | -3.30(-1.41%) |
Jul 07, 2021 | 233.99 | 234.75 | 232.08 | 233.74 | 4,482,836 | +0.39(+0.17%) |
Jul 06, 2021 | 233.25 | 234.33 | 231.02 | 233.35 | 8,264,265 | +0.94(+0.41%) |
Jul 02, 2021 | 229.68 | 232.55 | 229.66 | 232.40 | 4,502,086 | +3.39(+1.48%) |
Jul 01, 2021 | 228.09 | 230.08 | 227.94 | 229.01 | 5,484,144 | +1.29(+0.57%) |
Jun 30, 2021 | 228.97 | 230.23 | 227.72 | 227.72 | 8,005,643 | -2.07(-0.90%) |
Jun 29, 2021 | 228.45 | 230.35 | 228.04 | 229.79 | 12,216,612 | +1.81(+0.79%) |
Jun 28, 2021 | 231.79 | 232.15 | 225.81 | 227.98 | 9,549,985 | -3.15(-1.36%) |
Jun 25, 2021 | 230.23 | 232.26 | 230.15 | 231.13 | 8,034,878 | +1.05(+0.46%) |
Jun 24, 2021 | 230.81 | 232.03 | 229.27 | 230.07 | 4,734,606 | +1.52(+0.66%) |
Jun 23, 2021 | 229.31 | 229.76 | 227.83 | 228.56 | 6,996,002 | -1.22(-0.53%) |
Jun 22, 2021 | 228.19 | 229.93 | 227.15 | 229.77 | 9,093,324 | +1.57(+0.69%) |
Jun 21, 2021 | 225.41 | 228.88 | 224.39 | 228.20 | 7,493,480 | +3.81(+1.70%) |
Jun 18, 2021 | 224.74 | 226.12 | 223.24 | 224.40 | 9,076,948 | -1.70(-0.75%) |
Jun 17, 2021 | 223.23 | 227.25 | 223.23 | 226.09 | 7,060,787 | +2.48(+1.11%) |
Jun 16, 2021 | 227.52 | 228.07 | 222.05 | 223.61 | 9,139,135 | -3.29(-1.45%) |
Jun 15, 2021 | 228.32 | 228.67 | 226.55 | 226.90 | 7,284,041 | -1.07(-0.47%) |
Jun 14, 2021 | 228.57 | 229.08 | 225.53 | 227.97 | 5,960,948 | -0.86(-0.37%) |
Jun 11, 2021 | 228.27 | 229.29 | 227.61 | 228.83 | 5,522,501 | +0.98(+0.43%) |
Jun 10, 2021 | 227.02 | 228.15 | 226.07 | 227.84 | 4,571,452 | +1.60(+0.71%) |
Jun 09, 2021 | 226.43 | 228.72 | 226.06 | 226.25 | 4,783,828 | +0.25(+0.11%) |
Jun 08, 2021 | 226.09 | 226.77 | 224.15 | 225.99 | 4,281,794 | +0.71(+0.32%) |
Jun 07, 2021 | 226.77 | 228.56 | 224.07 | 225.28 | 5,565,896 | +1.15(+0.51%) |
Jun 04, 2021 | 223.36 | 224.68 | 222.76 | 224.13 | 5,222,040 | +1.98(+0.89%) |
Jun 03, 2021 | 223.02 | 224.38 | 221.82 | 222.16 | 6,553,030 | -1.51(-0.68%) |
Jun 02, 2021 | 223.24 | 227.03 | 222.81 | 223.67 | 9,324,559 | +2.95(+1.34%) |
Jun 01, 2021 | 223.45 | 224.07 | 220.37 | 220.72 | 5,226,061 | -0.65(-0.29%) |
May 28, 2021 | 221.65 | 223.44 | 221.22 | 221.37 | 5,937,013 | +0.43(+0.19%) |
May 27, 2021 | 221.81 | 222.46 | 220.46 | 220.94 | 6,129,048 | -0.20(-0.09%) |
May 26, 2021 | 222.10 | 223.36 | 220.47 | 221.14 | 4,410,447 | -1.90(-0.85%) |
May 25, 2021 | 223.90 | 224.18 | 222.46 | 223.04 | 4,814,145 | -0.29(-0.13%) |
May 24, 2021 | 222.00 | 224.10 | 221.69 | 223.34 | 4,148,762 | +2.48(+1.12%) |
May 21, 2021 | 220.96 | 223.32 | 220.64 | 220.85 | 5,754,096 | +0.32(+0.15%) |
May 20, 2021 | 219.56 | 221.66 | 219.36 | 220.53 | 7,675,034 | +1.80(+0.82%) |
May 19, 2021 | 216.95 | 218.98 | 216.00 | 218.73 | 9,562,652 | -0.95(-0.43%) |
May 18, 2021 | 222.43 | 223.20 | 219.55 | 219.68 | 7,083,697 | -0.85(-0.38%) |
May 17, 2021 | 220.28 | 221.23 | 219.43 | 220.53 | 5,681,795 | -0.49(-0.22%) |
May 14, 2021 | 219.93 | 221.57 | 219.05 | 221.02 | 4,905,261 | +3.12(+1.43%) |
May 13, 2021 | 215.73 | 219.03 | 215.12 | 217.90 | 6,828,407 | +3.34(+1.56%) |
May 12, 2021 | 217.48 | 218.81 | 214.25 | 214.56 | 7,939,210 | -4.72(-2.15%) |
May 11, 2021 | 217.58 | 220.18 | 215.93 | 219.28 | 7,848,538 | -0.48(-0.22%) |
May 10, 2021 | 225.23 | 225.62 | 218.97 | 219.75 | 9,902,264 | -5.98(-2.65%) |
May 07, 2021 | 225.95 | 226.80 | 224.36 | 225.73 | 4,657,185 | +0.78(+0.35%) |
May 06, 2021 | 223.31 | 225.21 | 222.37 | 224.96 | 6,297,502 | +2.05(+0.92%) |
May 05, 2021 | 224.73 | 227.42 | 222.37 | 222.90 | 6,708,585 | -2.74(-1.22%) |
May 04, 2021 | 225.23 | 226.00 | 223.90 | 225.65 | 6,050,549 | -0.56(-0.25%) |
May 03, 2021 | 227.61 | 229.25 | 225.01 | 226.21 | 8,405,157 | -0.92(-0.41%) |
Apr 30, 2021 | 228.85 | 229.44 | 225.90 | 227.13 | 10,550,478 | -3.21(-1.39%) |
Apr 29, 2021 | 228.76 | 230.97 | 226.74 | 230.34 | 7,620,784 | +3.32(+1.46%) |
Apr 28, 2021 | 224.60 | 229.77 | 224.32 | 227.03 | 10,397,212 | +3.44(+1.54%) |
Apr 27, 2021 | 224.67 | 224.80 | 222.69 | 223.58 | 6,828,708 | -0.42(-0.19%) |
Apr 26, 2021 | 224.42 | 226.54 | 223.21 | 224.00 | 5,809,300 | +0.33(+0.15%) |
Apr 23, 2021 | 222.32 | 225.44 | 221.44 | 223.67 | 5,496,630 | +2.36(+1.07%) |
Apr 22, 2021 | 221.05 | 224.58 | 220.65 | 221.31 | 7,508,859 | +0.12(+0.05%) |
Apr 21, 2021 | 217.17 | 221.60 | 216.74 | 221.19 | 9,758,970 | +4.06(+1.87%) |
Apr 20, 2021 | 218.60 | 219.18 | 215.72 | 217.14 | 5,963,017 | -2.44(-1.11%) |
Apr 19, 2021 | 219.54 | 221.32 | 218.89 | 219.58 | 6,726,509 | -0.60(-0.27%) |
Apr 16, 2021 | 220.92 | 221.53 | 219.55 | 220.18 | 7,022,512 | +0.13(+0.06%) |
Apr 15, 2021 | 217.73 | 221.36 | 217.70 | 220.05 | 8,943,679 | +4.18(+1.94%) |
Apr 14, 2021 | 214.92 | 216.96 | 214.01 | 215.87 | 5,112,999 | +0.93(+0.43%) |
Apr 13, 2021 | 214.92 | 215.52 | 214.16 | 214.94 | 4,898,488 | -0.44(-0.20%) |
Apr 12, 2021 | 214.18 | 215.81 | 213.19 | 215.38 | 6,493,320 | -1.02(-0.47%) |
Apr 09, 2021 | 214.92 | 216.48 | 213.47 | 216.40 | 5,886,867 | +1.77(+0.82%) |
Apr 08, 2021 | 213.92 | 216.69 | 212.11 | 214.63 | 11,354,074 | +1.39(+0.65%) |
Apr 07, 2021 | 213.09 | 214.96 | 212.62 | 213.24 | 5,770,747 | +0.60(+0.28%) |
Apr 06, 2021 | 211.63 | 213.36 | 209.41 | 212.63 | 8,049,352 | -0.38(-0.18%) |
Apr 05, 2021 | 212.59 | 214.44 | 211.33 | 213.01 | 10,734,653 | +2.12(+1.01%) |
Apr 01, 2021 | 207.90 | 211.75 | 206.46 | 210.89 | 6,312,065 | +4.99(+2.42%) |
Mar 31, 2021 | 206.70 | 208.22 | 205.72 | 205.91 | 13,552,078 | -0.16(-0.08%) |
Mar 30, 2021 | 207.15 | 208.26 | 205.59 | 206.07 | 5,652,897 | -2.54(-1.22%) |
Mar 29, 2021 | 206.60 | 209.37 | 205.31 | 208.61 | 8,012,123 | +0.95(+0.46%) |
Mar 26, 2021 | 202.52 | 207.82 | 201.99 | 207.66 | 7,609,255 | +5.41(+2.67%) |
Mar 25, 2021 | 201.96 | 203.07 | 200.12 | 202.25 | 8,627,684 | -0.10(-0.05%) |
Mar 24, 2021 | 203.01 | 205.33 | 202.21 | 202.34 | 10,386,625 | -0.08(-0.04%) |
Mar 23, 2021 | 203.30 | 204.18 | 201.79 | 202.42 | 9,069,218 | +0.15(+0.07%) |
Mar 22, 2021 | 200.87 | 206.45 | 200.56 | 202.28 | 11,691,638 | +1.07(+0.53%) |
Mar 19, 2021 | 213.09 | 214.11 | 201.19 | 201.21 | 33,120,864 | -13.38(-6.24%) |
Mar 18, 2021 | 215.34 | 216.40 | 213.54 | 214.59 | 9,586,676 | -2.29(-1.06%) |
Mar 17, 2021 | 218.86 | 220.01 | 215.66 | 216.88 | 8,917,744 | -1.63(-0.75%) |
Mar 16, 2021 | 217.56 | 219.37 | 216.18 | 218.52 | 9,202,076 | +1.39(+0.64%) |
Mar 15, 2021 | 218.06 | 220.84 | 215.64 | 217.13 | 9,569,518 | -1.06(-0.49%) |
Mar 12, 2021 | 219.08 | 220.31 | 217.27 | 218.19 | 8,403,508 | -1.74(-0.79%) |
Mar 11, 2021 | 218.35 | 221.95 | 217.65 | 219.93 | 10,333,821 | +2.90(+1.34%) |
Mar 10, 2021 | 214.65 | 218.01 | 213.36 | 217.03 | 8,040,458 | +2.73(+1.28%) |
Mar 09, 2021 | 215.95 | 218.81 | 214.13 | 214.30 | 9,487,984 | +0.09(+0.04%) |
Mar 08, 2021 | 211.01 | 219.91 | 209.87 | 214.21 | 15,165,068 | +4.73(+2.26%) |
Mar 05, 2021 | 207.85 | 210.15 | 203.86 | 209.48 | 7,796,507 | +3.80(+1.85%) |
Mar 04, 2021 | 210.03 | 211.05 | 202.93 | 205.68 | 10,954,884 | -3.26(-1.56%) |
Mar 03, 2021 | 209.23 | 211.21 | 207.00 | 208.94 | 6,666,500 | -0.89(-0.43%) |
Mar 02, 2021 | 210.99 | 211.93 | 208.91 | 209.83 | 6,327,562 | -0.84(-0.40%) |
Mar 01, 2021 | 209.06 | 211.81 | 208.88 | 210.67 | 7,179,074 | +4.12(+2.00%) |
Feb 26, 2021 | 208.16 | 209.29 | 204.94 | 206.55 | 12,061,861 | -1.32(-0.64%) |
Feb 25, 2021 | 213.26 | 214.38 | 206.73 | 207.87 | 11,722,540 | -5.52(-2.59%) |
Feb 24, 2021 | 206.52 | 214.46 | 205.48 | 213.39 | 12,349,125 | +7.12(+3.45%) |
Feb 23, 2021 | 201.15 | 208.03 | 200.87 | 206.27 | 10,867,126 | +3.69(+1.82%) |
Feb 22, 2021 | 197.95 | 204.85 | 197.52 | 202.59 | 8,568,552 | +3.49(+1.75%) |
Feb 19, 2021 | 203.58 | 203.76 | 198.15 | 199.10 | 15,436,200 | -4.49(-2.21%) |
Feb 18, 2021 | 200.22 | 203.93 | 199.32 | 203.59 | 7,535,905 | +1.79(+0.89%) |
Feb 17, 2021 | 199.61 | 202.55 | 199.42 | 201.80 | 8,611,708 | -0.38(-0.19%) |
Feb 16, 2021 | 204.86 | 205.24 | 201.65 | 202.18 | 9,924,495 | -2.00(-0.98%) |
Feb 12, 2021 | 203.60 | 205.32 | 201.97 | 204.18 | 7,106,523 | -0.68(-0.33%) |
Feb 11, 2021 | 201.63 | 205.77 | 201.49 | 204.86 | 8,645,681 | +4.41(+2.20%) |
Feb 10, 2021 | 201.94 | 201.94 | 199.96 | 200.45 | 8,710,598 | -0.08(-0.04%) |
Feb 09, 2021 | 199.79 | 201.60 | 197.79 | 200.53 | 7,845,404 | -0.36(-0.18%) |
Feb 08, 2021 | 203.91 | 204.54 | 199.93 | 200.89 | 8,891,071 | -1.83(-0.90%) |
Feb 05, 2021 | 203.89 | 204.03 | 202.60 | 202.71 | 10,591,265 | -0.47(-0.23%) |
Feb 04, 2021 | 197.34 | 203.59 | 197.21 | 203.18 | 14,966,759 | +7.66(+3.92%) |
Feb 03, 2021 | 197.18 | 197.60 | 195.15 | 195.52 | 13,856,421 | -1.21(-0.62%) |
Feb 02, 2021 | 195.02 | 198.42 | 194.20 | 196.73 | 11,627,151 | +4.13(+2.14%) |
Feb 01, 2021 | 189.48 | 193.43 | 189.36 | 192.60 | 13,357,385 | +4.96(+2.64%) |
Jan 29, 2021 | 194.69 | 197.16 | 187.22 | 187.64 | 22,145,682 | -4.83(-2.51%) |
Jan 28, 2021 | 194.20 | 196.14 | 192.42 | 192.47 | 11,345,570 | +3.16(+1.67%) |
Jan 27, 2021 | 191.90 | 193.91 | 188.33 | 189.31 | 14,177,489 | -6.84(-3.49%) |
Jan 26, 2021 | 195.91 | 197.59 | 195.14 | 196.15 | 9,887,007 | +1.00(+0.51%) |
Jan 25, 2021 | 194.53 | 195.79 | 190.07 | 195.15 | 19,853,314 | -1.01(-0.51%) |
Jan 22, 2021 | 198.07 | 199.37 | 195.94 | 196.16 | 7,534,866 | -3.03(-1.52%) |
Jan 21, 2021 | 200.07 | 201.16 | 198.81 | 199.19 | 6,707,868 | -0.84(-0.42%) |
Jan 20, 2021 | 197.14 | 201.18 | 196.36 | 200.03 | 13,047,099 | +4.22(+2.16%) |
Jan 19, 2021 | 197.16 | 198.24 | 194.26 | 195.81 | 10,050,207 | +0.07(+0.03%) |
Jan 15, 2021 | 195.69 | 197.36 | 194.61 | 195.74 | 9,016,669 | -0.26(-0.13%) |
Jan 14, 2021 | 204.46 | 205.08 | 195.88 | 196.00 | 13,257,431 | -7.27(-3.58%) |
Jan 13, 2021 | 203.33 | 204.88 | 202.57 | 203.28 | 6,870,972 | +0.48(+0.23%) |
Jan 12, 2021 | 206.18 | 206.62 | 201.45 | 202.80 | 9,606,087 | -3.91(-1.89%) |
Jan 11, 2021 | 207.75 | 208.62 | 206.31 | 206.71 | 7,572,834 | -2.49(-1.19%) |
Jan 08, 2021 | 207.96 | 209.85 | 206.58 | 209.20 | 6,707,866 | +1.59(+0.77%) |
Jan 07, 2021 | 206.04 | 208.97 | 206.04 | 207.60 | 11,293,313 | +1.16(+0.56%) |
Jan 06, 2021 | 207.59 | 209.90 | 205.92 | 206.45 | 7,419,324 | -1.84(-0.88%) |
Jan 05, 2021 | 210.03 | 212.12 | 207.44 | 208.28 | 7,070,815 | -3.16(-1.49%) |