Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 210.12 | 213.00 | 208.90 | 208.90 | 66,781 | -2.06(-0.98%) |
Mar 30, 2022 | 207.45 | 210.96 | 205.51 | 210.96 | 186,053 | +12.34(+6.21%) |
Mar 29, 2022 | 196.99 | 199.58 | 192.83 | 198.62 | 168,026 | -8.78(-4.23%) |
Mar 28, 2022 | 208.95 | 211.23 | 204.20 | 207.40 | 104,814 | -9.90(-4.56%) |
Mar 25, 2022 | 232.80 | 233.22 | 213.80 | 217.30 | 139,745 | -18.63(-7.90%) |
Mar 24, 2022 | 235.00 | 237.90 | 233.03 | 235.93 | 55,222 | +1.66(+0.71%) |
Mar 23, 2022 | 237.48 | 237.72 | 230.24 | 234.27 | 38,000 | +1.35(+0.58%) |
Mar 22, 2022 | 238.00 | 238.73 | 230.01 | 232.92 | 58,876 | -9.53(-3.93%) |
Mar 21, 2022 | 237.82 | 242.45 | 233.20 | 242.45 | 81,086 | +10.56(+4.55%) |
Mar 18, 2022 | 234.93 | 238.27 | 230.41 | 231.89 | 52,327 | -1.51(-0.65%) |
Mar 17, 2022 | 230.24 | 236.98 | 229.06 | 233.40 | 123,596 | +9.79(+4.38%) |
Mar 16, 2022 | 229.74 | 230.27 | 220.54 | 223.61 | 144,596 | -2.58(-1.14%) |
Mar 15, 2022 | 226.21 | 229.56 | 222.14 | 226.19 | 132,546 | +3.75(+1.69%) |
Mar 14, 2022 | 236.57 | 236.57 | 217.06 | 222.44 | 348,857 | -37.31(-14.36%) |
Mar 11, 2022 | 258.45 | 260.70 | 255.00 | 259.75 | 126,240 | -11.33(-4.18%) |
Mar 10, 2022 | 274.42 | 276.70 | 265.57 | 271.08 | 105,295 | -4.38(-1.59%) |
Mar 09, 2022 | 275.00 | 288.10 | 268.00 | 275.46 | 210,623 | -19.54(-6.62%) |
Mar 08, 2022 | 284.31 | 298.21 | 271.15 | 295.00 | 369,720 | +15.29(+5.47%) |
Mar 07, 2022 | 276.40 | 283.60 | 265.06 | 279.71 | 320,017 | -0.96(-0.34%) |
Mar 04, 2022 | 275.00 | 281.50 | 271.00 | 280.67 | 246,061 | +21.09(+8.12%) |
Mar 03, 2022 | 258.58 | 259.58 | 253.01 | 259.58 | 137,224 | +10.08(+4.04%) |
Mar 02, 2022 | 244.00 | 249.98 | 241.61 | 249.50 | 132,586 | +10.16(+4.25%) |
Mar 01, 2022 | 249.20 | 253.48 | 235.03 | 239.34 | 114,717 | +5.85(+2.51%) |
Feb 28, 2022 | 233.28 | 234.67 | 228.31 | 233.49 | 89,106 | +11.50(+5.18%) |
Feb 25, 2022 | 219.15 | 222.20 | 217.24 | 221.99 | 72,902 | -1.63(-0.73%) |
Feb 24, 2022 | 247.65 | 247.65 | 215.19 | 223.62 | 280,691 | -7.86(-3.40%) |
Feb 23, 2022 | 225.00 | 231.48 | 224.75 | 231.48 | 125,792 | +11.47(+5.21%) |
Feb 22, 2022 | 224.43 | 225.04 | 218.82 | 220.01 | 60,140 | +2.21(+1.01%) |
Feb 18, 2022 | 217.80 | 0 | -2.77(-1.26%) | |||
Feb 17, 2022 | 220.89 | 221.19 | 217.69 | 220.57 | 43,110 | +7.47(+3.51%) |
Feb 16, 2022 | 212.65 | 213.22 | 211.60 | 213.10 | 19,220 | +4.70(+2.26%) |
Feb 15, 2022 | 210.02 | 210.09 | 204.01 | 208.40 | 45,516 | -12.80(-5.79%) |
Feb 14, 2022 | 215.72 | 221.87 | 214.30 | 221.20 | 49,363 | +4.76(+2.20%) |
Feb 11, 2022 | 205.19 | 218.48 | 203.44 | 216.44 | 116,516 | +6.53(+3.11%) |
Feb 10, 2022 | 215.39 | 217.21 | 209.02 | 209.91 | 20,298 | -1.94(-0.92%) |
Feb 09, 2022 | 213.78 | 213.80 | 210.78 | 211.85 | 24,905 | +3.37(+1.62%) |
Feb 08, 2022 | 210.21 | 212.43 | 208.45 | 208.48 | 24,672 | -1.83(-0.87%) |
Feb 07, 2022 | 207.49 | 211.15 | 205.46 | 210.31 | 46,581 | -2.71(-1.27%) |
Feb 04, 2022 | 214.00 | 215.56 | 213.00 | 213.02 | 29,109 | -2.68(-1.24%) |
Feb 03, 2022 | 220.86 | 215.70 | 42,168 | -4.72(-2.14%) | ||
Feb 02, 2022 | 223.99 | 224.78 | 220.28 | 220.42 | 44,989 | +1.21(+0.55%) |
Feb 01, 2022 | 221.85 | 222.43 | 217.41 | 219.21 | 20,566 | -0.51(-0.23%) |
Jan 31, 2022 | 226.39 | 218.53 | 219.72 | 38,265 | -0.99(-0.45%) | |
Jan 28, 2022 | 217.62 | 222.24 | 214.73 | 220.71 | 49,008 | -1.42(-0.64%) |
Jan 27, 2022 | 212.69 | 222.89 | 212.20 | 222.13 | 86,080 | +5.01(+2.31%) |
Jan 26, 2022 | 215.00 | 221.53 | 214.60 | 217.12 | 107,454 | +11.45(+5.57%) |
Jan 25, 2022 | 201.26 | 205.81 | 201.03 | 205.67 | 106,940 | +6.81(+3.42%) |
Jan 24, 2022 | 199.60 | 200.93 | 195.43 | 198.86 | 133,627 | +2.93(+1.50%) |
Jan 21, 2022 | 198.00 | 199.48 | 195.24 | 195.93 | 62,968 | +3.04(+1.58%) |
Jan 20, 2022 | 192.90 | 193.89 | 190.22 | 192.89 | 53,213 | +6.82(+3.67%) |
Jan 19, 2022 | 183.99 | 189.86 | 183.99 | 186.07 | 53,221 | +9.11(+5.15%) |
Jan 18, 2022 | 176.77 | 178.50 | 176.75 | 176.96 | 17,151 | +2.44(+1.40%) |
Jan 14, 2022 | 174.52 | 0 | -0.79(-0.45%) | |||
Jan 13, 2022 | 176.54 | 176.85 | 173.88 | 175.31 | 33,387 | -3.03(-1.70%) |
Jan 12, 2022 | 180.35 | 181.16 | 176.96 | 178.34 | 9,366 | +0.25(+0.14%) |
Jan 11, 2022 | 178.01 | 179.93 | 173.00 | 178.09 | 51,762 | +0.45(+0.25%) |
Jan 10, 2022 | 178.29 | 178.53 | 176.63 | 177.64 | 18,384 | -1.96(-1.09%) |
Jan 07, 2022 | 176.80 | 180.57 | 175.89 | 179.60 | 23,234 | +5.55(+3.19%) |
Jan 06, 2022 | 171.75 | 174.82 | 171.00 | 174.05 | 44,827 | +0.07(+0.04%) |
Jan 05, 2022 | 176.64 | 178.06 | 172.54 | 173.98 | 19,336 | -0.13(-0.07%) |
Jan 04, 2022 | 176.03 | 176.69 | 173.00 | 174.11 | 16,173 | +4.78(+2.82%) |
Jan 03, 2022 | 175.42 | 176.30 | 169.19 | 169.33 | 29,921 | -6.84(-3.88%) |
Dec 31, 2021 | 176.04 | 177.61 | 173.02 | 176.17 | 34,613 | -6.19(-3.39%) |
Dec 30, 2021 | 184.26 | 187.45 | 182.36 | 182.36 | 20,222 | -2.28(-1.23%) |
Dec 29, 2021 | 183.10 | 185.82 | 182.93 | 184.64 | 29,052 | -0.34(-0.18%) |
Dec 28, 2021 | 184.33 | 187.94 | 184.33 | 184.98 | 30,444 | +1.86(+1.02%) |
Dec 27, 2021 | 183.66 | 186.00 | 180.50 | 183.12 | 33,394 | +1.68(+0.93%) |
Dec 23, 2021 | 177.50 | 182.24 | 175.50 | 181.44 | 35,019 | +5.48(+3.11%) |
Dec 22, 2021 | 170.79 | 177.01 | 170.50 | 175.96 | 38,275 | +9.29(+5.57%) |
Dec 21, 2021 | 169.38 | 169.38 | 166.67 | 166.67 | 26,935 | +4.31(+2.65%) |
Dec 20, 2021 | 161.94 | 162.85 | 159.42 | 162.36 | 39,229 | -2.99(-1.81%) |
Dec 17, 2021 | 166.00 | 169.36 | 162.84 | 165.35 | 53,405 | +4.91(+3.06%) |
Dec 16, 2021 | 155.48 | 161.48 | 155.48 | 160.44 | 42,521 | +11.84(+7.97%) |
Dec 15, 2021 | 146.91 | 149.00 | 143.06 | 148.60 | 78,861 | -1.96(-1.30%) |
Dec 14, 2021 | 150.28 | 153.99 | 149.60 | 150.56 | 59,710 | -5.99(-3.83%) |
Dec 13, 2021 | 163.21 | 164.66 | 155.25 | 156.55 | 41,578 | -6.92(-4.23%) |
Dec 10, 2021 | 165.20 | 165.85 | 161.36 | 163.47 | 30,852 | -4.90(-2.91%) |
Dec 09, 2021 | 169.69 | 169.69 | 163.21 | 168.37 | 26,128 | -4.49(-2.60%) |
Dec 08, 2021 | 171.27 | 174.51 | 171.27 | 172.86 | 13,838 | +0.84(+0.49%) |
Dec 07, 2021 | 172.84 | 174.45 | 171.96 | 172.02 | 17,070 | -0.62(-0.36%) |
Dec 06, 2021 | 168.31 | 172.64 | 164.15 | 172.64 | 28,984 | +5.40(+3.23%) |
Dec 03, 2021 | 168.89 | 170.16 | 167.10 | 167.24 | 22,945 | +2.02(+1.22%) |
Dec 02, 2021 | 162.18 | 166.11 | 162.18 | 165.22 | 27,137 | +3.44(+2.13%) |
Dec 01, 2021 | 162.92 | 164.35 | 161.45 | 161.78 | 30,273 | +0.87(+0.54%) |
Nov 30, 2021 | 164.75 | 167.84 | 158.96 | 160.91 | 44,120 | -5.41(-3.25%) |
Nov 29, 2021 | 169.57 | 169.57 | 166.03 | 166.31 | 103,006 | +2.25(+1.37%) |
Nov 26, 2021 | 168.63 | 168.63 | 157.65 | 164.07 | 83,435 | -8.43(-4.89%) |
Nov 24, 2021 | 173.83 | 173.83 | 172.00 | 172.50 | 25,179 | -1.26(-0.73%) |
Nov 23, 2021 | 179.81 | 179.81 | 170.96 | 173.76 | 69,954 | -8.04(-4.42%) |
Nov 22, 2021 | 190.18 | 190.74 | 181.60 | 181.80 | 84,544 | -10.01(-5.22%) |
Nov 19, 2021 | 193.32 | 194.75 | 191.60 | 191.81 | 62,432 | -6.73(-3.39%) |
Nov 18, 2021 | 202.08 | 199.05 | 198.54 | 198.54 | 21,288 | -6.13(-3.00%) |
Nov 17, 2021 | 200.95 | 204.67 | 200.95 | 204.67 | 30,331 | +3.81(+1.90%) |
Nov 16, 2021 | 201.41 | 202.50 | 200.20 | 200.86 | 22,902 | -0.56(-0.28%) |
Nov 15, 2021 | 198.35 | 202.54 | 198.35 | 201.42 | 49,857 | +4.39(+2.23%) |
Nov 12, 2021 | 192.50 | 197.57 | 191.58 | 197.03 | 56,458 | +4.54(+2.36%) |
Nov 11, 2021 | 192.08 | 193.50 | 191.19 | 192.49 | 25,782 | +4.54(+2.42%) |
Nov 10, 2021 | 191.00 | 187.95 | 33,773 | -0.10(-0.05%) | ||
Nov 09, 2021 | 192.82 | 194.17 | 188.00 | 188.05 | 62,132 | -5.23(-2.71%) |
Nov 08, 2021 | 191.00 | 194.49 | 189.71 | 193.28 | 31,110 | +3.82(+2.02%) |
Nov 05, 2021 | 190.25 | 190.96 | 188.45 | 189.46 | 24,787 | +2.89(+1.55%) |
Nov 04, 2021 | 190.65 | 190.91 | 185.55 | 186.57 | 39,672 | +0.49(+0.26%) |
Nov 03, 2021 | 185.20 | 186.75 | 184.16 | 186.08 | 13,886 | -1.52(-0.81%) |
Nov 02, 2021 | 189.91 | 189.91 | 187.47 | 187.60 | 9,746 | -4.11(-2.14%) |
Nov 01, 2021 | 191.99 | 192.67 | 190.39 | 191.71 | 31,593 | +5.97(+3.21%) |
Oct 29, 2021 | 183.01 | 186.46 | 182.05 | 185.74 | 15,576 | +0.74(+0.40%) |
Oct 28, 2021 | 186.51 | 187.01 | 185.00 | 185.00 | 25,813 | +2.78(+1.53%) |
Oct 27, 2021 | 183.78 | 185.38 | 180.79 | 182.22 | 72,993 | -3.78(-2.03%) |
Oct 26, 2021 | 187.98 | 186.00 | 61,334 | -6.55(-3.40%) | ||
Oct 25, 2021 | 189.72 | 193.21 | 189.72 | 192.55 | 31,324 | +3.83(+2.03%) |
Oct 22, 2021 | 188.37 | 190.00 | 187.18 | 188.72 | 17,820 | +0.48(+0.25%) |
Oct 21, 2021 | 188.49 | 188.75 | 185.50 | 188.24 | 58,691 | -5.31(-2.74%) |
Oct 20, 2021 | 192.13 | 194.46 | 189.98 | 193.55 | 36,678 | -2.83(-1.44%) |
Oct 19, 2021 | 193.02 | 196.49 | 193.02 | 196.38 | 53,675 | +8.43(+4.49%) |
Oct 18, 2021 | 187.37 | 190.68 | 186.29 | 187.95 | 49,847 | -5.69(-2.94%) |
Oct 15, 2021 | 197.01 | 197.15 | 192.34 | 193.64 | 54,202 | -5.36(-2.69%) |
Oct 14, 2021 | 199.23 | 201.66 | 198.05 | 199.00 | 50,066 | +2.52(+1.28%) |
Oct 13, 2021 | 192.40 | 200.80 | 192.04 | 196.48 | 66,822 | +4.82(+2.51%) |
Oct 12, 2021 | 193.20 | 194.92 | 190.38 | 191.66 | 85,947 | -5.31(-2.70%) |
Oct 11, 2021 | 200.02 | 200.62 | 196.93 | 196.97 | 51,194 | +3.46(+1.79%) |
Oct 08, 2021 | 191.67 | 194.83 | 190.53 | 193.51 | 152,455 | +9.69(+5.27%) |
Oct 07, 2021 | 177.01 | 186.85 | 177.01 | 183.82 | 42,281 | +6.98(+3.95%) |
Oct 06, 2021 | 173.22 | 177.29 | 172.40 | 176.84 | 36,367 | -0.87(-0.49%) |
Oct 05, 2021 | 176.82 | 179.56 | 176.69 | 177.71 | 43,852 | +0.16(+0.09%) |
Oct 04, 2021 | 178.18 | 179.45 | 175.00 | 177.55 | 26,011 | -2.06(-1.15%) |
Oct 01, 2021 | 179.42 | 180.13 | 177.00 | 179.61 | 30,016 | +1.26(+0.71%) |
Sep 30, 2021 | 176.88 | 179.12 | 175.72 | 178.35 | 35,512 | +5.70(+3.30%) |
Sep 29, 2021 | 176.97 | 177.51 | 171.95 | 172.65 | 30,805 | -2.20(-1.26%) |
Sep 28, 2021 | 180.02 | 180.02 | 173.78 | 174.85 | 64,979 | -7.80(-4.27%) |
Sep 27, 2021 | 182.88 | 183.66 | 181.00 | 182.65 | 24,140 | +0.18(+0.10%) |
Sep 24, 2021 | 181.83 | 183.69 | 180.66 | 182.47 | 50,510 | -3.30(-1.78%) |
Sep 23, 2021 | 186.07 | 186.85 | 183.88 | 185.77 | 27,880 | -3.00(-1.59%) |
Sep 22, 2021 | 185.93 | 193.01 | 185.69 | 188.77 | 103,557 | +10.67(+5.99%) |
Sep 21, 2021 | 180.09 | 180.50 | 176.97 | 178.10 | 37,031 | +1.37(+0.78%) |
Sep 20, 2021 | 182.05 | 182.51 | 173.12 | 176.73 | 87,426 | -11.20(-5.96%) |
Sep 17, 2021 | 190.37 | 190.37 | 185.76 | 187.93 | 43,486 | -2.09(-1.10%) |
Sep 16, 2021 | 189.70 | 191.72 | 188.13 | 190.02 | 42,430 | +2.03(+1.08%) |
Sep 15, 2021 | 185.01 | 188.28 | 184.98 | 187.99 | 53,751 | +3.25(+1.76%) |
Sep 14, 2021 | 187.24 | 187.24 | 180.74 | 184.74 | 90,753 | -9.69(-4.98%) |
Sep 13, 2021 | 201.26 | 201.26 | 193.25 | 194.43 | 70,184 | -4.07(-2.05%) |
Sep 10, 2021 | 205.22 | 205.34 | 198.02 | 198.50 | 88,127 | -4.86(-2.39%) |
Sep 09, 2021 | 209.66 | 209.75 | 200.86 | 203.36 | 98,863 | -7.13(-3.39%) |
Sep 08, 2021 | 218.61 | 218.61 | 206.64 | 210.49 | 97,821 | -10.59(-4.79%) |
Sep 07, 2021 | 222.81 | 223.17 | 219.35 | 221.08 | 286,043 | -5.56(-2.45%) |
Sep 03, 2021 | 223.80 | 227.72 | 223.15 | 226.64 | 22,361 | +1.85(+0.82%) |
Sep 02, 2021 | 225.74 | 225.74 | 223.14 | 224.79 | 18,391 | -3.51(-1.54%) |
Sep 01, 2021 | 229.04 | 230.28 | 226.84 | 228.30 | 17,995 | -2.72(-1.18%) |
Aug 31, 2021 | 232.63 | 233.65 | 230.30 | 231.02 | 32,916 | -2.47(-1.06%) |
Aug 30, 2021 | 229.40 | 233.60 | 229.40 | 233.49 | 329,425 | +8.07(+3.58%) |
Aug 27, 2021 | 224.58 | 227.40 | 224.53 | 225.42 | 9,147 | +2.50(+1.12%) |
Aug 26, 2021 | 222.77 | 223.57 | 222.00 | 222.92 | 8,643 | -3.37(-1.49%) |
Aug 25, 2021 | 230.64 | 230.64 | 226.25 | 226.29 | 26,883 | -4.35(-1.89%) |
Aug 24, 2021 | 229.62 | 230.94 | 229.12 | 230.64 | 28,325 | +7.74(+3.47%) |
Aug 23, 2021 | 220.74 | 226.01 | 220.39 | 222.90 | 36,952 | +10.19(+4.79%) |
Aug 20, 2021 | 215.00 | 215.50 | 212.16 | 212.71 | 31,724 | -3.25(-1.50%) |
Aug 19, 2021 | 219.61 | 222.00 | 215.00 | 215.96 | 49,916 | -10.05(-4.45%) |
Aug 18, 2021 | 231.18 | 231.21 | 225.44 | 226.01 | 22,194 | -5.88(-2.54%) |
Aug 17, 2021 | 238.36 | 238.36 | 230.43 | 231.89 | 33,066 | -10.96(-4.51%) |
Aug 16, 2021 | 246.38 | 246.38 | 240.42 | 242.85 | 19,148 | -3.41(-1.38%) |
Aug 13, 2021 | 246.96 | 248.25 | 246.06 | 246.26 | 10,773 | +1.16(+0.47%) |
Aug 12, 2021 | 245.10 | 245.71 | 243.97 | 245.10 | 12,205 | -0.33(-0.13%) |
Aug 11, 2021 | 245.76 | 245.76 | 243.69 | 245.43 | 10,964 | -1.11(-0.45%) |
Aug 10, 2021 | 242.82 | 248.16 | 242.82 | 246.54 | 11,225 | +4.03(+1.66%) |
Aug 09, 2021 | 244.30 | 245.31 | 242.50 | 242.51 | 108,550 | -2.88(-1.17%) |
Aug 06, 2021 | 248.34 | 248.34 | 245.39 | 245.39 | 7,160 | -1.75(-0.71%) |
Aug 05, 2021 | 246.02 | 248.76 | 245.90 | 247.14 | 4,734 | +0.14(+0.06%) |
Aug 04, 2021 | 248.73 | 249.63 | 246.61 | 247.00 | 9,888 | +0.41(+0.17%) |
Aug 03, 2021 | 248.98 | 248.98 | 246.05 | 246.59 | 16,361 | -3.31(-1.32%) |
Aug 02, 2021 | 250.05 | 251.45 | 248.98 | 249.90 | 135,593 | +1.80(+0.73%) |
Jul 30, 2021 | 248.83 | 248.83 | 245.84 | 248.09 | 8,059 | +1.28(+0.52%) |
Jul 29, 2021 | 248.52 | 249.04 | 246.81 | 246.81 | 6,343 | +2.00(+0.82%) |
Jul 28, 2021 | 244.00 | 245.11 | 243.31 | 244.81 | 6,052 | +2.37(+0.98%) |
Jul 27, 2021 | 245.00 | 245.48 | 241.88 | 242.44 | 13,381 | -6.34(-2.55%) |
Jul 26, 2021 | 251.42 | 252.66 | 248.35 | 248.78 | 276,820 | -0.87(-0.35%) |
Jul 23, 2021 | 254.70 | 254.70 | 248.44 | 249.65 | 8,781 | -3.96(-1.56%) |
Jul 22, 2021 | 249.70 | 254.51 | 248.00 | 253.61 | 14,664 | +5.26(+2.12%) |
Jul 21, 2021 | 247.35 | 249.87 | 247.22 | 248.35 | 14,590 | +1.77(+0.72%) |
Jul 20, 2021 | 240.95 | 247.09 | 240.95 | 246.58 | 25,331 | +4.04(+1.67%) |
Jul 19, 2021 | 242.32 | 244.96 | 241.22 | 242.54 | 87,010 | -2.34(-0.96%) |
Jul 16, 2021 | 251.71 | 251.78 | 244.63 | 244.88 | 32,389 | -10.43(-4.08%) |
Jul 15, 2021 | 259.13 | 260.44 | 250.77 | 255.31 | 29,807 | -8.86(-3.35%) |
Jul 14, 2021 | 264.82 | 265.09 | 262.00 | 264.17 | 7,986 | -0.10(-0.04%) |
Jul 13, 2021 | 265.84 | 265.84 | 264.13 | 264.27 | 6,723 | -2.47(-0.92%) |
Jul 12, 2021 | 263.00 | 267.40 | 262.62 | 266.74 | 46,596 | +3.86(+1.47%) |
Jul 09, 2021 | 261.43 | 263.43 | 261.33 | 262.87 | 7,893 | +1.08(+0.41%) |
Jul 08, 2021 | 260.97 | 262.90 | 260.36 | 261.79 | 13,389 | -5.44(-2.04%) |
Jul 07, 2021 | 265.00 | 267.99 | 263.18 | 267.23 | 29,397 | +7.13(+2.74%) |
Jul 06, 2021 | 268.17 | 268.17 | 259.04 | 260.10 | 37,206 | -0.70(-0.27%) |
Jul 02, 2021 | 260.30 | 261.00 | 259.27 | 260.80 | 6,206 | +2.72(+1.05%) |
Jul 01, 2021 | 259.85 | 261.18 | 257.34 | 258.08 | 15,026 | -1.58(-0.61%) |
Jun 30, 2021 | 252.49 | 260.68 | 252.17 | 259.66 | 21,242 | +8.83(+3.52%) |
Jun 29, 2021 | 249.74 | 251.34 | 248.62 | 250.83 | 12,574 | -0.18(-0.07%) |
Jun 28, 2021 | 249.49 | 252.00 | 248.92 | 251.01 | 33,577 | +5.26(+2.14%) |
Jun 25, 2021 | 248.05 | 248.05 | 245.05 | 245.75 | 13,071 | -1.63(-0.66%) |
Jun 24, 2021 | 246.99 | 248.58 | 245.89 | 247.38 | 23,095 | +2.86(+1.17%) |
Jun 23, 2021 | 243.87 | 246.84 | 243.62 | 244.52 | 48,167 | +5.66(+2.37%) |
Jun 22, 2021 | 239.84 | 240.72 | 238.62 | 238.87 | 33,068 | -2.70(-1.12%) |
Jun 21, 2021 | 234.60 | 242.11 | 232.73 | 241.56 | 88,374 | +10.39(+4.49%) |
Jun 18, 2021 | 237.80 | 238.21 | 229.16 | 231.17 | 47,287 | -3.86(-1.64%) |
Jun 17, 2021 | 249.45 | 250.48 | 234.00 | 235.03 | 106,415 | -27.76(-10.56%) |
Jun 16, 2021 | 260.90 | 265.31 | 260.90 | 262.79 | 23,442 | +4.29(+1.66%) |
Jun 15, 2021 | 257.44 | 258.50 | 257.40 | 258.50 | 26,989 | +1.09(+0.42%) |
Jun 14, 2021 | 257.35 | 259.06 | 256.82 | 257.41 | 89,468 | -2.13(-0.82%) |
Jun 11, 2021 | 260.65 | 262.06 | 259.40 | 259.55 | 66,930 | +0.23(+0.09%) |
Jun 10, 2021 | 258.60 | 259.31 | 257.16 | 259.31 | 6,471 | +0.56(+0.22%) |
Jun 09, 2021 | 262.08 | 262.36 | 258.61 | 258.75 | 15,604 | -3.31(-1.26%) |
Jun 08, 2021 | 262.03 | 262.59 | 260.23 | 262.06 | 38,630 | -2.98(-1.12%) |
Jun 07, 2021 | 265.34 | 265.57 | 264.31 | 265.04 | 87,770 | -0.68(-0.25%) |
Jun 04, 2021 | 265.39 | 265.95 | 263.91 | 265.71 | 10,726 | -0.51(-0.19%) |
Jun 03, 2021 | 262.92 | 266.35 | 262.50 | 266.22 | 22,129 | -1.13(-0.42%) |
Jun 02, 2021 | 267.72 | 268.38 | 266.98 | 267.35 | 26,026 | -0.98(-0.36%) |
Jun 01, 2021 | 266.01 | 268.33 | 264.66 | 268.32 | 82,137 | +5.18(+1.97%) |
May 28, 2021 | 263.83 | 264.79 | 260.74 | 263.15 | 31,248 | +0.84(+0.32%) |
May 27, 2021 | 260.77 | 265.00 | 260.77 | 262.31 | 42,573 | +5.74(+2.24%) |
May 26, 2021 | 258.40 | 258.40 | 255.31 | 256.57 | 20,786 | -1.96(-0.76%) |
May 25, 2021 | 256.40 | 260.95 | 255.98 | 258.53 | 24,987 | +3.48(+1.36%) |
May 24, 2021 | 258.78 | 258.92 | 254.86 | 255.05 | 46,171 | -4.65(-1.79%) |
May 21, 2021 | 264.81 | 264.81 | 258.61 | 259.70 | 31,698 | -7.08(-2.65%) |
May 20, 2021 | 267.68 | 268.41 | 266.26 | 266.78 | 12,719 | -1.22(-0.46%) |
May 19, 2021 | 268.39 | 269.26 | 266.27 | 268.00 | 16,572 | -4.62(-1.69%) |
May 18, 2021 | 271.22 | 272.67 | 271.22 | 272.62 | 8,898 | +1.62(+0.60%) |
May 17, 2021 | 270.38 | 271.90 | 269.40 | 271.00 | 9,929 | +0.18(+0.07%) |
May 14, 2021 | 270.00 | 271.60 | 269.08 | 270.82 | 14,797 | +3.18(+1.19%) |
May 13, 2021 | 266.00 | 270.12 | 264.80 | 267.64 | 17,571 | +1.45(+0.54%) |
May 12, 2021 | 273.97 | 276.16 | 266.07 | 266.19 | 34,487 | -8.51(-3.10%) |
May 11, 2021 | 273.60 | 275.69 | 272.26 | 274.70 | 77,754 | -2.38(-0.86%) |
May 10, 2021 | 278.74 | 280.57 | 276.77 | 277.08 | 23,207 | +4.41(+1.62%) |
May 07, 2021 | 268.89 | 274.86 | 267.08 | 272.67 | 50,932 | -2.46(-0.89%) |
May 06, 2021 | 273.33 | 275.54 | 272.39 | 275.13 | 26,239 | -1.94(-0.70%) |
May 05, 2021 | 278.16 | 279.19 | 276.56 | 277.07 | 34,398 | -2.24(-0.80%) |
May 04, 2021 | 280.00 | 280.76 | 277.00 | 279.31 | 25,390 | +1.71(+0.62%) |
May 03, 2021 | 278.59 | 279.74 | 276.96 | 277.60 | 80,978 | +2.96(+1.08%) |
Apr 30, 2021 | 278.32 | 279.53 | 273.88 | 274.64 | 21,700 | -2.25(-0.81%) |
Apr 29, 2021 | 277.39 | 277.39 | 273.32 | 276.89 | 33,034 | +1.15(+0.42%) |
Apr 28, 2021 | 273.84 | 275.74 | 272.64 | 275.74 | 45,634 | -0.07(-0.03%) |
Apr 27, 2021 | 273.41 | 276.40 | 272.37 | 275.81 | 33,941 | +2.34(+0.86%) |
Apr 26, 2021 | 273.99 | 274.99 | 270.83 | 273.47 | 76,420 | +6.05(+2.26%) |
Apr 23, 2021 | 268.86 | 269.85 | 266.36 | 267.42 | 22,400 | +2.92(+1.10%) |
Apr 22, 2021 | 269.76 | 269.76 | 263.66 | 264.50 | 27,336 | -5.59(-2.07%) |
Apr 21, 2021 | 261.51 | 270.47 | 261.51 | 270.09 | 37,822 | +11.82(+4.58%) |
Apr 20, 2021 | 259.62 | 261.06 | 255.87 | 258.27 | 46,370 | -5.05(-1.92%) |
Apr 19, 2021 | 263.11 | 264.40 | 262.17 | 263.32 | 55,685 | +3.60(+1.39%) |
Apr 16, 2021 | 258.00 | 260.80 | 257.65 | 259.72 | 52,500 | +2.83(+1.10%) |
Apr 15, 2021 | 256.10 | 257.20 | 255.68 | 256.89 | 43,114 | +6.49(+2.59%) |
Apr 14, 2021 | 251.48 | 251.52 | 250.03 | 250.40 | 22,707 | -1.90(-0.75%) |
Apr 13, 2021 | 253.19 | 253.19 | 251.37 | 252.29 | 16,111 | +0.86(+0.34%) |
Apr 12, 2021 | 248.37 | 251.43 | 247.86 | 251.43 | 94,487 | +4.01(+1.62%) |
Apr 09, 2021 | 247.66 | 247.71 | 246.42 | 247.42 | 13,600 | +1.39(+0.56%) |
Apr 08, 2021 | 246.61 | 246.61 | 246.00 | 246.03 | 9,226 | +0.19(+0.08%) |
Apr 07, 2021 | 247.39 | 247.40 | 244.65 | 245.84 | 16,229 | -5.77(-2.29%) |
Apr 06, 2021 | 250.49 | 252.76 | 250.49 | 251.61 | 16,266 | +1.95(+0.78%) |
Apr 05, 2021 | 247.60 | 250.33 | 247.60 | 249.66 | 11,870 | -0.32(-0.13%) |