Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 194.22 | 198.22 | 194.21 | 196.98 | 36,120,676 | +0.79(+0.40%) |
Feb 25, 2022 | 192.49 | 196.30 | 191.96 | 196.19 | 34,739,428 | +4.32(+2.25%) |
Feb 24, 2022 | 182.45 | 192.29 | 182.06 | 191.87 | 54,049,116 | +4.90(+2.62%) |
Feb 23, 2022 | 192.06 | 192.70 | 186.55 | 186.96 | 32,375,194 | -3.57(-1.87%) |
Feb 22, 2022 | 192.29 | 194.20 | 189.26 | 190.53 | 32,825,756 | -2.72(-1.41%) |
Feb 18, 2022 | 193.25 | 0 | -1.68(-0.86%) | |||
Feb 17, 2022 | 198.17 | 198.64 | 194.52 | 194.93 | 27,942,480 | -5.12(-2.56%) |
Feb 16, 2022 | 198.90 | 200.81 | 197.72 | 200.05 | 30,891,378 | +0.42(+0.21%) |
Feb 15, 2022 | 196.46 | 199.87 | 196.31 | 199.63 | 26,679,614 | +5.21(+2.68%) |
Feb 14, 2022 | 195.34 | 197.18 | 193.03 | 194.42 | 33,192,932 | -0.68(-0.35%) |
Feb 11, 2022 | 197.30 | 199.63 | 193.46 | 195.10 | 43,007,636 | -2.00(-1.01%) |
Feb 10, 2022 | 196.57 | 202.53 | 195.82 | 197.10 | 51,454,924 | -3.07(-1.53%) |
Feb 09, 2022 | 198.19 | 200.21 | 197.93 | 200.17 | 28,158,116 | +3.73(+1.90%) |
Feb 08, 2022 | 193.25 | 196.79 | 193.14 | 196.44 | 29,187,674 | +3.29(+1.71%) |
Feb 07, 2022 | 192.24 | 194.89 | 191.82 | 193.14 | 34,418,192 | +0.95(+0.49%) |
Feb 04, 2022 | 190.90 | 193.86 | 188.84 | 192.19 | 35,463,924 | +0.82(+0.43%) |
Feb 03, 2022 | 192.64 | 190.91 | 191.37 | 40,859,180 | -3.69(-1.89%) | |
Feb 02, 2022 | 197.27 | 197.54 | 193.08 | 195.06 | 44,096,176 | -1.96(-0.99%) |
Feb 01, 2022 | 195.37 | 197.22 | 191.79 | 197.02 | 44,794,916 | +2.52(+1.30%) |
Jan 31, 2022 | 188.33 | 194.97 | 194.50 | 55,019,784 | +5.34(+2.82%) | |
Jan 28, 2022 | 185.72 | 189.15 | 182.22 | 189.16 | 68,000,624 | +3.61(+1.95%) |
Jan 27, 2022 | 191.47 | 193.39 | 184.66 | 185.55 | 61,568,696 | -4.31(-2.27%) |
Jan 26, 2022 | 195.49 | 197.20 | 189.13 | 189.86 | 73,621,128 | -2.78(-1.44%) |
Jan 25, 2022 | 192.29 | 194.83 | 188.49 | 192.64 | 62,884,740 | -2.61(-1.33%) |
Jan 24, 2022 | 188.02 | 196.08 | 185.27 | 195.25 | 88,551,864 | +4.40(+2.30%) |
Jan 21, 2022 | 193.53 | 196.69 | 190.85 | 190.85 | 88,598,568 | -3.64(-1.87%) |
Jan 20, 2022 | 198.98 | 202.47 | 194.08 | 194.49 | 51,991,160 | -4.60(-2.31%) |
Jan 19, 2022 | 202.30 | 202.93 | 198.01 | 199.09 | 47,570,584 | -2.26(-1.12%) |
Jan 18, 2022 | 205.58 | 205.82 | 201.06 | 201.35 | 51,027,928 | -6.28(-3.02%) |
Jan 14, 2022 | 207.63 | 0 | +0.28(+0.13%) | |||
Jan 13, 2022 | 210.05 | 211.39 | 206.73 | 207.35 | 35,464,672 | -1.91(-0.91%) |
Jan 12, 2022 | 211.71 | 212.54 | 207.95 | 209.26 | 36,497,704 | -1.56(-0.74%) |
Jan 11, 2022 | 208.76 | 211.04 | 206.32 | 210.82 | 36,273,564 | +2.22(+1.06%) |
Jan 10, 2022 | 208.07 | 208.67 | 204.54 | 208.61 | 47,730,624 | -0.73(-0.35%) |
Jan 07, 2022 | 211.78 | 213.51 | 209.19 | 209.33 | 32,731,546 | -2.29(-1.08%) |
Jan 06, 2022 | 211.03 | 213.55 | 209.09 | 211.62 | 40,310,288 | +1.04(+0.49%) |
Jan 05, 2022 | 217.86 | 218.87 | 210.54 | 210.58 | 41,785,592 | -7.38(-3.39%) |
Jan 04, 2022 | 218.95 | 220.05 | 216.41 | 217.97 | 22,742,240 | -0.33(-0.15%) |
Jan 03, 2022 | 216.73 | 219.62 | 215.78 | 218.29 | 31,571,710 | +2.78(+1.29%) |
Dec 31, 2021 | 215.55 | 217.13 | 215.46 | 215.51 | 24,839,382 | -0.47(-0.22%) |
Dec 30, 2021 | 215.99 | 218.40 | 215.76 | 215.98 | 25,407,468 | -0.06(-0.03%) |
Dec 29, 2021 | 215.78 | 216.52 | 214.36 | 216.04 | 19,999,452 | +0.23(+0.11%) |
Dec 28, 2021 | 216.81 | 218.69 | 215.42 | 215.80 | 23,827,080 | -1.33(-0.61%) |
Dec 27, 2021 | 215.41 | 217.24 | 213.72 | 217.13 | 24,925,382 | +2.01(+0.94%) |
Dec 23, 2021 | 214.16 | 215.85 | 213.47 | 215.12 | 22,840,928 | +1.71(+0.80%) |
Dec 22, 2021 | 211.08 | 213.48 | 210.36 | 213.41 | 33,524,722 | +2.03(+0.96%) |
Dec 21, 2021 | 207.52 | 211.57 | 205.45 | 211.38 | 39,723,648 | +6.11(+2.98%) |
Dec 20, 2021 | 205.48 | 206.30 | 202.25 | 205.27 | 51,529,604 | -3.16(-1.52%) |
Dec 17, 2021 | 205.58 | 210.57 | 203.74 | 208.43 | 65,532,492 | +1.90(+0.92%) |
Dec 16, 2021 | 212.61 | 213.04 | 205.63 | 206.53 | 54,769,972 | -2.15(-1.03%) |
Dec 15, 2021 | 207.53 | 211.36 | 204.50 | 208.68 | 52,869,904 | +1.18(+0.57%) |
Dec 14, 2021 | 207.89 | 210.74 | 206.66 | 207.50 | 37,731,744 | -1.80(-0.86%) |
Dec 13, 2021 | 211.58 | 212.22 | 208.05 | 209.30 | 34,428,960 | -3.10(-1.46%) |
Dec 10, 2021 | 214.62 | 215.25 | 210.87 | 212.41 | 34,087,444 | -0.70(-0.33%) |
Dec 09, 2021 | 216.31 | 218.11 | 212.96 | 213.10 | 35,980,916 | -4.83(-2.22%) |
Dec 08, 2021 | 216.94 | 218.81 | 215.45 | 217.93 | 37,827,640 | +1.48(+0.68%) |
Dec 07, 2021 | 214.56 | 218.33 | 214.41 | 216.46 | 46,111,532 | +4.91(+2.32%) |
Dec 06, 2021 | 209.15 | 213.16 | 206.42 | 211.55 | 45,393,948 | +4.16(+2.01%) |
Dec 03, 2021 | 212.78 | 212.86 | 205.45 | 207.38 | 66,700,692 | -4.59(-2.16%) |
Dec 02, 2021 | 207.06 | 212.44 | 206.53 | 211.97 | 66,285,448 | +5.99(+2.91%) |
Dec 01, 2021 | 215.56 | 216.56 | 205.88 | 205.99 | 71,604,760 | -4.74(-2.25%) |
Nov 30, 2021 | 213.13 | 214.29 | 208.51 | 210.73 | 67,078,172 | -5.21(-2.41%) |
Nov 29, 2021 | 218.50 | 219.01 | 213.69 | 215.93 | 47,575,976 | +0.69(+0.32%) |
Nov 26, 2021 | 217.29 | 218.45 | 212.15 | 215.25 | 64,839,872 | -8.43(-3.77%) |
Nov 24, 2021 | 221.56 | 224.08 | 220.74 | 223.68 | 24,950,540 | +0.24(+0.11%) |
Nov 23, 2021 | 223.50 | 225.05 | 220.82 | 223.44 | 34,948,676 | -0.39(-0.17%) |
Nov 22, 2021 | 226.23 | 227.70 | 223.72 | 223.82 | 32,083,468 | -0.96(-0.43%) |
Nov 19, 2021 | 225.31 | 226.42 | 224.46 | 224.78 | 35,194,668 | -2.07(-0.91%) |
Nov 18, 2021 | 228.84 | 226.91 | 226.15 | 226.85 | 31,544,382 | -1.15(-0.50%) |
Nov 17, 2021 | 229.94 | 230.01 | 227.11 | 228.00 | 27,410,410 | -2.84(-1.23%) |
Nov 16, 2021 | 229.65 | 231.20 | 228.87 | 230.84 | 22,978,364 | +0.42(+0.18%) |
Nov 15, 2021 | 232.36 | 232.55 | 229.45 | 230.41 | 28,265,570 | -0.92(-0.40%) |
Nov 12, 2021 | 231.74 | 232.01 | 230.60 | 231.33 | 21,261,432 | +0.19(+0.08%) |
Nov 11, 2021 | 230.18 | 232.18 | 229.55 | 231.14 | 18,648,744 | +1.88(+0.82%) |
Nov 10, 2021 | 231.89 | 229.25 | 33,884,352 | -3.67(-1.58%) | ||
Nov 09, 2021 | 233.74 | 234.26 | 231.37 | 232.92 | 30,916,788 | -1.36(-0.58%) |
Nov 08, 2021 | 235.43 | 236.12 | 233.68 | 234.28 | 32,747,482 | +0.72(+0.31%) |
Nov 05, 2021 | 232.94 | 235.10 | 232.01 | 233.56 | 43,664,264 | +3.15(+1.37%) |
Nov 04, 2021 | 231.31 | 232.72 | 229.47 | 230.41 | 27,553,856 | -0.09(-0.04%) |
Nov 03, 2021 | 226.16 | 231.63 | 225.94 | 230.50 | 49,450,948 | +4.05(+1.79%) |
Nov 02, 2021 | 226.38 | 226.84 | 224.71 | 226.45 | 25,815,398 | +0.47(+0.21%) |
Nov 01, 2021 | 221.43 | 226.19 | 223.04 | 225.98 | 36,865,832 | +5.71(+2.59%) |
Oct 29, 2021 | 220.03 | 221.02 | 219.22 | 220.27 | 21,511,650 | -0.06(-0.03%) |
Oct 28, 2021 | 217.13 | 220.47 | 217.10 | 220.33 | 23,817,070 | +4.31(+1.99%) |
Oct 27, 2021 | 219.43 | 219.66 | 215.88 | 216.02 | 28,035,594 | -4.05(-1.84%) |
Oct 26, 2021 | 222.18 | 220.03 | 220.07 | 26,196,374 | -1.67(-0.75%) | |
Oct 25, 2021 | 220.02 | 222.13 | 219.53 | 221.74 | 16,934,832 | +2.09(+0.95%) |
Oct 22, 2021 | 220.03 | 220.60 | 217.99 | 219.65 | 17,483,494 | -0.52(-0.24%) |
Oct 21, 2021 | 219.44 | 221.20 | 218.89 | 220.17 | 18,459,778 | +0.56(+0.26%) |
Oct 20, 2021 | 218.26 | 220.20 | 217.44 | 219.61 | 18,761,006 | +1.45(+0.66%) |
Oct 19, 2021 | 218.27 | 219.14 | 216.95 | 218.16 | 16,022,360 | +0.81(+0.37%) |
Oct 18, 2021 | 216.24 | 217.98 | 216.10 | 217.35 | 19,818,260 | -0.13(-0.06%) |
Oct 15, 2021 | 220.20 | 220.61 | 217.38 | 217.48 | 28,976,936 | -0.69(-0.31%) |
Oct 14, 2021 | 217.08 | 218.29 | 216.67 | 218.16 | 18,802,814 | +3.19(+1.48%) |
Oct 13, 2021 | 214.32 | 215.10 | 212.33 | 214.98 | 20,349,818 | +1.01(+0.47%) |
Oct 12, 2021 | 213.32 | 214.88 | 212.84 | 213.96 | 19,480,540 | +1.17(+0.55%) |
Oct 11, 2021 | 214.26 | 215.92 | 212.74 | 212.79 | 16,449,981 | -1.23(-0.57%) |
Oct 08, 2021 | 215.77 | 216.47 | 213.94 | 214.02 | 18,639,968 | -1.62(-0.75%) |
Oct 07, 2021 | 213.97 | 217.28 | 213.82 | 215.64 | 25,108,112 | +3.28(+1.54%) |
Oct 06, 2021 | 211.30 | 212.69 | 209.37 | 212.37 | 34,031,024 | -1.11(-0.52%) |
Oct 05, 2021 | 213.42 | 215.45 | 212.38 | 213.48 | 21,098,632 | +0.73(+0.35%) |
Oct 04, 2021 | 214.56 | 214.74 | 211.46 | 212.75 | 33,703,672 | -1.95(-0.91%) |
Oct 01, 2021 | 212.45 | 215.88 | 210.31 | 214.70 | 34,140,700 | +3.41(+1.61%) |
Sep 30, 2021 | 214.54 | 215.02 | 211.23 | 211.29 | 34,318,540 | -2.00(-0.94%) |
Sep 29, 2021 | 214.69 | 215.06 | 212.66 | 213.29 | 24,506,452 | -0.45(-0.21%) |
Sep 28, 2021 | 217.72 | 217.90 | 213.32 | 213.74 | 41,301,744 | -4.97(-2.27%) |
Sep 27, 2021 | 215.99 | 219.91 | 215.90 | 218.72 | 30,799,140 | +3.27(+1.52%) |
Sep 24, 2021 | 215.41 | 216.70 | 214.27 | 215.44 | 30,000,722 | -1.04(-0.48%) |
Sep 23, 2021 | 213.95 | 217.29 | 213.37 | 216.49 | 32,522,844 | +3.77(+1.77%) |
Sep 22, 2021 | 210.78 | 214.31 | 210.76 | 212.72 | 33,318,238 | +3.25(+1.55%) |
Sep 21, 2021 | 210.67 | 211.17 | 207.83 | 209.47 | 27,692,948 | +0.32(+0.15%) |
Sep 20, 2021 | 209.40 | 210.88 | 206.29 | 209.15 | 46,700,636 | -5.09(-2.38%) |
Sep 17, 2021 | 213.41 | 214.77 | 212.47 | 214.24 | 41,550,756 | +0.28(+0.13%) |
Sep 16, 2021 | 214.03 | 215.07 | 212.10 | 213.96 | 23,216,522 | +0.15(+0.07%) |
Sep 15, 2021 | 211.87 | 214.49 | 211.33 | 213.81 | 28,588,532 | +1.92(+0.90%) |
Sep 14, 2021 | 215.46 | 215.48 | 210.96 | 211.89 | 31,472,424 | -2.73(-1.27%) |
Sep 13, 2021 | 214.94 | 215.11 | 212.09 | 214.63 | 36,062,424 | +1.21(+0.57%) |
Sep 10, 2021 | 216.82 | 216.95 | 213.32 | 213.41 | 25,303,222 | -2.11(-0.98%) |
Sep 09, 2021 | 215.26 | 217.91 | 214.71 | 215.52 | 28,203,648 | -0.11(-0.05%) |
Sep 08, 2021 | 217.25 | 217.60 | 214.39 | 215.63 | 26,192,646 | -2.38(-1.09%) |
Sep 07, 2021 | 219.29 | 220.52 | 217.88 | 218.01 | 19,942,290 | -1.51(-0.69%) |
Sep 03, 2021 | 219.80 | 220.49 | 218.78 | 219.52 | 18,954,956 | -1.02(-0.46%) |
Sep 02, 2021 | 219.88 | 221.33 | 219.17 | 220.54 | 23,749,094 | +1.52(+0.69%) |
Sep 01, 2021 | 218.43 | 219.79 | 216.54 | 219.02 | 21,222,196 | +1.46(+0.67%) |
Aug 31, 2021 | 216.90 | 218.22 | 216.02 | 217.55 | 22,198,388 | +0.42(+0.20%) |
Aug 30, 2021 | 218.84 | 218.93 | 216.65 | 217.13 | 21,506,594 | -0.90(-0.41%) |
Aug 27, 2021 | 212.48 | 218.62 | 212.40 | 218.03 | 35,308,272 | +5.98(+2.82%) |
Aug 26, 2021 | 213.91 | 214.90 | 211.60 | 212.05 | 23,322,280 | -2.27(-1.06%) |
Aug 25, 2021 | 213.56 | 215.68 | 212.67 | 214.32 | 23,059,872 | +0.75(+0.35%) |
Aug 24, 2021 | 212.16 | 213.70 | 211.56 | 213.57 | 19,375,140 | +2.08(+0.98%) |
Aug 23, 2021 | 209.43 | 211.79 | 209.39 | 211.49 | 26,755,098 | +3.95(+1.90%) |
Aug 20, 2021 | 204.25 | 208.02 | 203.59 | 207.54 | 33,047,410 | +3.45(+1.69%) |
Aug 19, 2021 | 204.56 | 206.14 | 202.88 | 204.09 | 39,622,284 | -2.47(-1.20%) |
Aug 18, 2021 | 208.10 | 209.97 | 206.43 | 206.57 | 30,196,722 | -1.82(-0.87%) |
Aug 17, 2021 | 208.64 | 209.39 | 205.84 | 208.39 | 36,611,516 | -2.57(-1.22%) |
Aug 16, 2021 | 211.63 | 212.10 | 209.61 | 210.96 | 25,070,278 | -1.98(-0.93%) |
Aug 13, 2021 | 214.72 | 215.03 | 212.53 | 212.94 | 22,364,776 | -1.95(-0.91%) |
Aug 12, 2021 | 215.47 | 215.55 | 213.50 | 214.90 | 24,192,986 | -0.51(-0.24%) |
Aug 11, 2021 | 214.76 | 215.44 | 212.31 | 215.41 | 26,675,746 | +1.05(+0.49%) |
Aug 10, 2021 | 214.40 | 214.95 | 213.00 | 214.36 | 23,556,332 | +0.42(+0.20%) |
Aug 09, 2021 | 214.66 | 214.93 | 213.02 | 213.93 | 17,852,082 | -1.19(-0.55%) |
Aug 06, 2021 | 215.46 | 216.87 | 213.91 | 215.12 | 25,368,710 | +1.31(+0.61%) |
Aug 05, 2021 | 210.98 | 214.20 | 210.58 | 213.81 | 24,782,038 | +3.78(+1.80%) |
Aug 04, 2021 | 210.99 | 213.01 | 209.82 | 210.03 | 26,518,700 | -2.65(-1.25%) |
Aug 03, 2021 | 212.45 | 212.93 | 209.06 | 212.68 | 28,833,812 | +0.88(+0.41%) |
Aug 02, 2021 | 214.23 | 216.24 | 211.51 | 211.81 | 25,275,960 | -1.06(-0.50%) |
Jul 30, 2021 | 213.44 | 215.75 | 212.12 | 212.86 | 29,568,050 | -1.42(-0.66%) |
Jul 29, 2021 | 214.54 | 216.12 | 213.91 | 214.28 | 23,454,934 | +1.64(+0.77%) |
Jul 28, 2021 | 210.89 | 214.35 | 209.35 | 212.64 | 34,258,452 | +3.08(+1.47%) |
Jul 27, 2021 | 210.90 | 210.97 | 207.41 | 209.56 | 36,319,816 | -2.47(-1.17%) |
Jul 26, 2021 | 212.23 | 213.83 | 211.03 | 212.04 | 23,008,268 | +0.62(+0.29%) |
Jul 23, 2021 | 211.73 | 211.81 | 208.88 | 211.42 | 24,570,266 | +0.98(+0.47%) |
Jul 22, 2021 | 213.27 | 213.71 | 209.52 | 210.44 | 34,075,260 | -3.40(-1.59%) |
Jul 21, 2021 | 211.32 | 213.99 | 211.24 | 213.84 | 29,320,102 | +3.62(+1.72%) |
Jul 20, 2021 | 204.34 | 211.15 | 203.44 | 210.22 | 42,280,012 | +6.33(+3.10%) |
Jul 19, 2021 | 202.83 | 206.50 | 201.31 | 203.89 | 60,952,668 | -3.10(-1.50%) |
Jul 16, 2021 | 211.69 | 211.74 | 206.53 | 206.99 | 38,561,784 | -2.58(-1.23%) |
Jul 15, 2021 | 209.76 | 210.95 | 206.98 | 209.57 | 47,211,664 | -1.19(-0.57%) |
Jul 14, 2021 | 215.43 | 216.05 | 210.46 | 210.76 | 31,988,076 | -3.30(-1.54%) |
Jul 13, 2021 | 216.89 | 217.38 | 213.99 | 214.07 | 26,287,252 | -4.11(-1.88%) |
Jul 12, 2021 | 217.21 | 218.49 | 216.24 | 218.18 | 17,423,378 | +0.18(+0.08%) |
Jul 09, 2021 | 215.86 | 218.06 | 215.07 | 218.00 | 24,898,436 | +4.51(+2.11%) |
Jul 08, 2021 | 211.19 | 215.78 | 209.78 | 213.49 | 43,863,684 | -1.98(-0.92%) |
Jul 07, 2021 | 217.19 | 218.28 | 213.59 | 215.47 | 29,605,244 | -2.02(-0.93%) |
Jul 06, 2021 | 220.87 | 220.96 | 215.58 | 217.50 | 28,820,786 | -3.21(-1.45%) |
Jul 02, 2021 | 223.41 | 223.49 | 220.10 | 220.70 | 21,869,518 | -2.12(-0.95%) |
Jul 01, 2021 | 222.26 | 223.26 | 221.20 | 222.82 | 18,754,928 | +1.94(+0.88%) |
Jun 30, 2021 | 220.18 | 221.79 | 219.33 | 220.88 | 26,160,558 | +0.03(+0.01%) |
Jun 29, 2021 | 222.67 | 223.15 | 220.30 | 220.85 | 19,564,736 | -1.06(-0.48%) |
Jun 28, 2021 | 223.64 | 223.98 | 220.30 | 221.91 | 26,122,170 | -1.77(-0.79%) |
Jun 25, 2021 | 223.69 | 224.77 | 223.17 | 223.68 | 28,702,758 | +0.38(+0.17%) |
Jun 24, 2021 | 221.60 | 223.32 | 220.25 | 223.30 | 22,540,632 | +3.11(+1.41%) |
Jun 23, 2021 | 219.55 | 221.44 | 219.55 | 220.19 | 23,225,068 | +0.72(+0.33%) |
Jun 22, 2021 | 217.89 | 219.95 | 216.40 | 219.47 | 21,955,994 | +0.99(+0.45%) |
Jun 21, 2021 | 215.75 | 219.07 | 215.01 | 218.48 | 27,815,540 | +4.57(+2.14%) |
Jun 18, 2021 | 215.42 | 217.38 | 212.94 | 213.90 | 57,291,472 | -4.97(-2.27%) |
Jun 17, 2021 | 220.75 | 221.68 | 216.21 | 218.87 | 50,353,588 | -2.49(-1.12%) |
Jun 16, 2021 | 221.19 | 222.14 | 219.21 | 221.36 | 25,398,414 | -0.47(-0.21%) |
Jun 15, 2021 | 222.56 | 222.90 | 220.01 | 221.83 | 17,681,616 | -0.64(-0.29%) |
Jun 14, 2021 | 223.71 | 224.70 | 221.62 | 222.47 | 19,900,470 | -0.66(-0.29%) |
Jun 11, 2021 | 221.77 | 223.22 | 221.55 | 223.12 | 17,349,650 | +2.33(+1.06%) |
Jun 10, 2021 | 223.10 | 223.58 | 220.24 | 220.79 | 31,383,710 | -1.65(-0.74%) |
Jun 09, 2021 | 224.55 | 224.65 | 222.09 | 222.44 | 19,454,834 | -1.49(-0.67%) |
Jun 08, 2021 | 222.31 | 224.50 | 221.13 | 223.93 | 28,864,816 | +2.35(+1.06%) |
Jun 07, 2021 | 219.12 | 221.90 | 218.51 | 221.58 | 25,020,998 | +2.93(+1.34%) |
Jun 04, 2021 | 218.80 | 219.28 | 217.51 | 218.65 | 20,782,650 | +0.94(+0.43%) |
Jun 03, 2021 | 218.09 | 218.86 | 215.42 | 217.71 | 25,826,432 | -1.84(-0.84%) |
Jun 02, 2021 | 220.10 | 220.11 | 218.10 | 219.54 | 19,678,748 | +0.26(+0.12%) |
Jun 01, 2021 | 218.71 | 219.77 | 217.27 | 219.28 | 24,296,778 | +2.46(+1.14%) |
May 28, 2021 | 218.34 | 218.44 | 216.39 | 216.82 | 21,495,530 | -0.14(-0.07%) |
May 27, 2021 | 216.38 | 217.65 | 215.55 | 216.97 | 22,302,388 | +2.21(+1.03%) |
May 26, 2021 | 211.66 | 215.08 | 211.65 | 214.76 | 21,165,438 | +3.93(+1.87%) |
May 25, 2021 | 213.68 | 215.10 | 210.76 | 210.82 | 21,330,532 | -2.06(-0.97%) |
May 24, 2021 | 212.67 | 213.89 | 211.53 | 212.88 | 19,068,462 | +1.38(+0.65%) |
May 21, 2021 | 212.81 | 213.81 | 210.91 | 211.51 | 25,227,596 | +0.55(+0.26%) |
May 20, 2021 | 209.87 | 211.41 | 208.01 | 210.96 | 25,899,692 | +1.39(+0.67%) |
May 19, 2021 | 207.72 | 209.77 | 205.81 | 209.56 | 32,445,046 | -1.62(-0.77%) |
May 18, 2021 | 212.87 | 214.65 | 211.03 | 211.19 | 25,575,140 | -1.62(-0.76%) |
May 17, 2021 | 211.32 | 212.87 | 209.52 | 212.80 | 20,876,476 | +0.29(+0.14%) |
May 14, 2021 | 209.55 | 212.89 | 207.38 | 212.52 | 26,073,702 | +5.07(+2.44%) |
May 13, 2021 | 205.10 | 209.07 | 203.65 | 207.45 | 39,301,340 | +3.75(+1.84%) |
May 12, 2021 | 208.75 | 210.35 | 203.40 | 203.70 | 44,098,212 | -6.84(-3.25%) |
May 11, 2021 | 206.65 | 211.91 | 206.17 | 210.53 | 41,117,760 | -0.67(-0.32%) |
May 10, 2021 | 216.56 | 216.99 | 211.14 | 211.21 | 29,371,270 | -5.51(-2.54%) |
May 07, 2021 | 214.09 | 217.24 | 213.61 | 216.72 | 27,220,066 | +2.69(+1.26%) |
May 06, 2021 | 214.08 | 214.24 | 210.23 | 214.03 | 28,731,094 | +0.18(+0.09%) |
May 05, 2021 | 215.53 | 215.90 | 212.84 | 213.84 | 26,124,306 | -0.86(-0.40%) |
May 04, 2021 | 215.96 | 217.44 | 212.46 | 214.70 | 28,166,736 | -2.60(-1.19%) |
May 03, 2021 | 218.47 | 218.66 | 216.27 | 217.29 | 19,422,704 | +1.06(+0.49%) |
Apr 30, 2021 | 217.03 | 219.03 | 215.52 | 216.24 | 28,086,576 | -2.98(-1.36%) |
Apr 29, 2021 | 221.97 | 222.06 | 217.10 | 219.22 | 26,589,220 | -0.82(-0.37%) |
Apr 28, 2021 | 219.30 | 220.66 | 218.36 | 220.03 | 17,204,290 | +0.38(+0.17%) |
Apr 27, 2021 | 219.91 | 220.56 | 218.76 | 219.66 | 20,415,372 | +0.33(+0.15%) |
Apr 26, 2021 | 218.27 | 219.89 | 218.03 | 219.33 | 19,816,912 | +2.26(+1.04%) |
Apr 23, 2021 | 214.25 | 217.93 | 213.48 | 217.07 | 29,546,446 | +4.02(+1.89%) |
Apr 22, 2021 | 214.67 | 216.66 | 212.28 | 213.05 | 33,326,922 | -0.88(-0.41%) |
Apr 21, 2021 | 208.67 | 214.05 | 207.21 | 213.94 | 32,354,034 | +5.11(+2.45%) |
Apr 20, 2021 | 212.28 | 213.09 | 206.96 | 208.83 | 36,962,860 | -4.37(-2.05%) |
Apr 19, 2021 | 215.10 | 216.02 | 211.48 | 213.20 | 26,261,822 | -2.81(-1.30%) |
Apr 16, 2021 | 216.73 | 217.00 | 214.43 | 216.01 | 24,901,006 | +0.35(+0.16%) |
Apr 15, 2021 | 216.43 | 216.46 | 213.71 | 215.66 | 21,402,204 | +0.93(+0.43%) |
Apr 14, 2021 | 213.33 | 217.30 | 213.27 | 214.73 | 28,446,234 | +2.10(+0.99%) |
Apr 13, 2021 | 212.96 | 214.01 | 210.41 | 212.63 | 25,569,482 | -0.56(-0.26%) |
Apr 12, 2021 | 214.15 | 214.35 | 211.92 | 213.19 | 21,346,488 | -0.84(-0.39%) |
Apr 09, 2021 | 213.93 | 214.51 | 212.73 | 214.03 | 24,198,370 | +0.03(+0.01%) |
Apr 08, 2021 | 213.30 | 214.25 | 210.95 | 214.00 | 24,917,588 | +1.80(+0.85%) |
Apr 07, 2021 | 215.60 | 215.74 | 211.48 | 212.20 | 27,222,460 | -3.48(-1.61%) |
Apr 06, 2021 | 216.34 | 217.97 | 215.23 | 215.68 | 25,878,714 | -0.63(-0.29%) |
Apr 05, 2021 | 217.69 | 217.82 | 214.97 | 216.31 | 28,777,484 | +1.18(+0.55%) |
Apr 01, 2021 | 213.84 | 215.28 | 213.48 | 215.13 | 30,991,654 | +2.69(+1.27%) |
Mar 31, 2021 | 210.74 | 213.84 | 210.69 | 212.44 | 36,167,672 | +2.82(+1.34%) |
Mar 30, 2021 | 206.14 | 210.27 | 204.94 | 209.62 | 37,608,152 | +3.47(+1.68%) |
Mar 29, 2021 | 210.58 | 212.43 | 205.84 | 206.15 | 39,594,136 | -5.97(-2.81%) |
Mar 26, 2021 | 210.53 | 212.19 | 207.65 | 212.12 | 35,831,160 | +3.80(+1.82%) |
Mar 25, 2021 | 201.28 | 209.15 | 200.03 | 208.32 | 61,584,012 | +4.83(+2.37%) |
Mar 24, 2021 | 211.00 | 212.41 | 203.50 | 203.50 | 49,218,904 | -4.82(-2.31%) |
Mar 23, 2021 | 214.17 | 214.84 | 207.33 | 208.32 | 45,320,276 | -7.84(-3.63%) |
Mar 22, 2021 | 218.51 | 218.91 | 215.07 | 216.16 | 27,211,924 | -1.64(-0.75%) |
Mar 19, 2021 | 215.52 | 219.39 | 213.97 | 217.80 | 42,570,412 | +1.63(+0.75%) |
Mar 18, 2021 | 221.50 | 223.55 | 215.56 | 216.17 | 37,170,296 | -6.78(-3.04%) |
Mar 17, 2021 | 219.75 | 223.44 | 218.20 | 222.95 | 30,628,550 | +1.74(+0.79%) |
Mar 16, 2021 | 224.59 | 224.66 | 219.89 | 221.22 | 25,670,536 | -3.76(-1.67%) |
Mar 15, 2021 | 223.94 | 225.08 | 222.57 | 224.98 | 22,429,338 | +0.80(+0.36%) |
Mar 12, 2021 | 222.65 | 224.72 | 222.05 | 224.18 | 24,728,196 | +1.31(+0.59%) |
Mar 11, 2021 | 220.30 | 222.92 | 219.57 | 222.87 | 26,272,444 | +4.80(+2.20%) |
Mar 10, 2021 | 216.51 | 219.75 | 216.13 | 218.07 | 38,284,436 | +3.72(+1.74%) |
Mar 09, 2021 | 213.45 | 215.93 | 212.02 | 214.34 | 33,564,000 | +4.41(+2.10%) |
Mar 08, 2021 | 210.52 | 213.32 | 208.90 | 209.93 | 42,289,560 | +0.99(+0.47%) |
Mar 05, 2021 | 208.15 | 209.36 | 198.86 | 208.94 | 55,437,312 | +4.34(+2.12%) |
Mar 04, 2021 | 209.71 | 211.79 | 200.99 | 204.60 | 61,429,272 | -5.88(-2.79%) |
Mar 03, 2021 | 213.46 | 215.23 | 210.38 | 210.49 | 34,713,612 | -2.30(-1.08%) |
Mar 02, 2021 | 216.69 | 216.86 | 212.63 | 212.79 | 27,966,252 | -4.18(-1.92%) |