Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 201.25 | 204.73 | 204.52 | 4,580,687 | +2.56(+1.27%) | |
Jan 28, 2022 | 198.82 | 202.04 | 195.32 | 201.96 | 3,132,271 | +5.09(+2.59%) |
Jan 27, 2022 | 199.79 | 201.63 | 196.13 | 196.86 | 4,315,878 | +0.44(+0.22%) |
Jan 26, 2022 | 200.06 | 201.49 | 195.19 | 196.43 | 4,533,641 | -2.76(-1.38%) |
Jan 25, 2022 | 202.60 | 202.89 | 197.54 | 199.18 | 5,311,765 | -5.47(-2.67%) |
Jan 24, 2022 | 199.84 | 205.07 | 196.62 | 204.66 | 6,054,818 | +3.09(+1.53%) |
Jan 21, 2022 | 204.12 | 204.94 | 198.76 | 201.57 | 8,524,725 | -4.15(-2.02%) |
Jan 20, 2022 | 208.78 | 212.76 | 205.18 | 205.72 | 4,640,354 | -1.97(-0.95%) |
Jan 19, 2022 | 205.74 | 211.82 | 204.71 | 207.68 | 4,408,703 | +3.55(+1.74%) |
Jan 18, 2022 | 202.99 | 205.00 | 201.59 | 204.13 | 5,014,523 | -1.29(-0.63%) |
Jan 14, 2022 | 205.42 | 0 | -4.11(-1.96%) | |||
Jan 13, 2022 | 209.02 | 210.43 | 207.60 | 209.53 | 3,684,035 | +1.26(+0.61%) |
Jan 12, 2022 | 211.72 | 213.53 | 207.92 | 208.27 | 4,558,461 | -2.86(-1.35%) |
Jan 11, 2022 | 211.62 | 212.20 | 207.83 | 211.12 | 3,285,212 | +0.12(+0.06%) |
Jan 10, 2022 | 212.03 | 212.13 | 206.92 | 211.00 | 5,236,216 | -3.12(-1.46%) |
Jan 07, 2022 | 213.56 | 216.37 | 212.56 | 214.12 | 3,290,408 | -0.53(-0.25%) |
Jan 06, 2022 | 206.66 | 215.87 | 206.66 | 214.65 | 4,518,858 | +2.31(+1.09%) |
Jan 05, 2022 | 217.86 | 219.27 | 212.26 | 212.34 | 4,185,975 | -4.93(-2.27%) |
Jan 04, 2022 | 215.26 | 218.63 | 214.85 | 217.27 | 3,584,747 | +2.06(+0.96%) |
Jan 03, 2022 | 214.39 | 215.51 | 212.25 | 215.21 | 3,252,791 | +0.47(+0.22%) |
Dec 31, 2021 | 215.97 | 216.76 | 212.67 | 214.73 | 2,678,604 | -0.44(-0.20%) |
Dec 30, 2021 | 212.28 | 216.99 | 212.28 | 215.17 | 4,308,724 | +3.70(+1.75%) |
Dec 29, 2021 | 209.10 | 212.99 | 209.10 | 211.47 | 3,301,414 | +2.79(+1.34%) |
Dec 28, 2021 | 208.25 | 211.08 | 207.50 | 208.68 | 3,451,574 | +0.75(+0.36%) |
Dec 27, 2021 | 206.07 | 208.47 | 204.92 | 207.92 | 4,672,950 | +2.87(+1.40%) |
Dec 23, 2021 | 202.77 | 206.10 | 202.53 | 205.06 | 3,605,551 | +3.03(+1.50%) |
Dec 22, 2021 | 203.93 | 205.31 | 201.34 | 202.02 | 4,506,114 | -2.16(-1.06%) |
Dec 21, 2021 | 204.01 | 204.84 | 200.85 | 204.18 | 4,282,851 | +0.82(+0.40%) |
Dec 20, 2021 | 205.07 | 205.51 | 199.11 | 203.37 | 5,639,524 | -3.82(-1.85%) |
Dec 17, 2021 | 208.60 | 209.96 | 205.48 | 207.19 | 6,317,476 | -1.36(-0.65%) |
Dec 16, 2021 | 218.93 | 219.57 | 208.28 | 208.55 | 7,865,776 | -11.01(-5.02%) |
Dec 15, 2021 | 216.74 | 219.72 | 214.84 | 219.57 | 3,692,744 | +1.27(+0.58%) |
Dec 14, 2021 | 214.24 | 219.11 | 214.24 | 218.30 | 3,625,765 | +1.03(+0.47%) |
Dec 13, 2021 | 220.75 | 221.30 | 215.62 | 217.27 | 4,077,012 | -3.72(-1.68%) |
Dec 10, 2021 | 220.04 | 222.44 | 219.60 | 220.99 | 2,680,748 | +0.58(+0.26%) |
Dec 09, 2021 | 221.85 | 222.40 | 218.81 | 220.41 | 2,976,152 | -1.89(-0.85%) |
Dec 08, 2021 | 228.93 | 229.48 | 221.00 | 222.30 | 5,311,307 | -5.59(-2.46%) |
Dec 07, 2021 | 226.97 | 228.46 | 226.08 | 227.90 | 3,843,043 | +2.47(+1.09%) |
Dec 06, 2021 | 230.53 | 230.89 | 224.83 | 225.43 | 4,062,755 | -4.27(-1.86%) |
Dec 03, 2021 | 228.92 | 230.48 | 227.60 | 229.70 | 5,216,020 | +1.92(+0.84%) |
Dec 02, 2021 | 224.43 | 228.82 | 223.96 | 227.78 | 3,969,063 | +4.74(+2.13%) |
Dec 01, 2021 | 227.94 | 230.47 | 222.89 | 223.04 | 4,151,340 | -3.20(-1.41%) |
Nov 30, 2021 | 228.58 | 229.16 | 224.75 | 226.24 | 8,522,360 | -4.94(-2.14%) |
Nov 29, 2021 | 230.60 | 233.42 | 229.18 | 231.17 | 3,263,278 | +2.40(+1.05%) |
Nov 26, 2021 | 230.74 | 233.31 | 228.03 | 228.77 | 3,428,344 | -2.03(-0.88%) |
Nov 24, 2021 | 230.00 | 231.60 | 228.35 | 230.80 | 3,289,423 | -0.39(-0.17%) |
Nov 23, 2021 | 227.92 | 231.69 | 225.86 | 231.19 | 4,369,305 | +4.28(+1.89%) |
Nov 22, 2021 | 233.28 | 233.51 | 223.80 | 226.91 | 6,002,255 | -5.69(-2.45%) |
Nov 19, 2021 | 232.97 | 235.55 | 232.33 | 232.60 | 4,274,474 | -1.25(-0.54%) |
Nov 18, 2021 | 237.60 | 238.12 | 233.05 | 233.85 | 6,236,658 | -1.62(-0.69%) |
Nov 17, 2021 | 235.66 | 238.61 | 233.32 | 235.48 | 12,762,382 | -11.68(-4.73%) |
Nov 16, 2021 | 244.01 | 248.22 | 243.77 | 247.16 | 4,659,439 | +2.75(+1.12%) |
Nov 15, 2021 | 242.99 | 248.71 | 241.71 | 244.41 | 5,243,049 | +3.98(+1.66%) |
Nov 12, 2021 | 237.99 | 242.14 | 237.34 | 240.43 | 2,701,106 | +3.71(+1.57%) |
Nov 11, 2021 | 235.11 | 237.24 | 234.58 | 236.72 | 2,377,168 | +1.81(+0.77%) |
Nov 10, 2021 | 234.89 | 234.91 | 2,263,418 | -1.03(-0.43%) | ||
Nov 09, 2021 | 233.73 | 236.18 | 233.54 | 235.94 | 2,538,053 | +1.69(+0.72%) |
Nov 08, 2021 | 234.17 | 236.80 | 233.04 | 234.24 | 2,728,670 | -0.87(-0.37%) |
Nov 05, 2021 | 241.34 | 241.56 | 233.76 | 235.11 | 4,391,145 | -5.71(-2.37%) |
Nov 04, 2021 | 241.02 | 242.73 | 239.87 | 240.82 | 3,278,068 | +0.03(+0.01%) |
Nov 03, 2021 | 239.21 | 241.01 | 237.38 | 240.79 | 2,592,691 | +0.14(+0.06%) |
Nov 02, 2021 | 239.51 | 241.52 | 239.06 | 240.65 | 2,408,406 | +2.16(+0.91%) |
Nov 01, 2021 | 241.84 | 240.29 | 238.09 | 238.49 | 1,857,992 | -1.57(-0.65%) |
Oct 29, 2021 | 237.18 | 240.21 | 237.18 | 240.06 | 2,614,841 | +1.29(+0.54%) |
Oct 28, 2021 | 238.80 | 240.55 | 238.13 | 238.76 | 1,874,816 | +1.55(+0.65%) |
Oct 27, 2021 | 239.43 | 239.78 | 236.45 | 237.21 | 2,454,877 | -2.02(-0.85%) |
Oct 26, 2021 | 241.71 | 239.24 | 2,639,185 | -1.50(-0.62%) | ||
Oct 25, 2021 | 237.47 | 241.34 | 236.80 | 240.73 | 2,690,446 | +4.09(+1.73%) |
Oct 22, 2021 | 236.23 | 238.01 | 235.41 | 236.65 | 2,385,400 | +1.59(+0.68%) |
Oct 21, 2021 | 232.66 | 235.08 | 232.46 | 235.06 | 1,900,751 | +2.20(+0.94%) |
Oct 20, 2021 | 235.15 | 235.55 | 232.38 | 232.86 | 2,389,158 | -0.33(-0.14%) |
Oct 19, 2021 | 235.35 | 237.59 | 232.83 | 233.19 | 3,465,199 | -1.35(-0.58%) |
Oct 18, 2021 | 226.49 | 234.62 | 226.12 | 234.54 | 4,706,921 | +7.34(+3.23%) |
Oct 15, 2021 | 224.97 | 228.71 | 223.91 | 227.20 | 3,922,443 | +3.35(+1.50%) |
Oct 14, 2021 | 220.81 | 225.43 | 218.43 | 223.85 | 4,631,201 | +4.94(+2.26%) |
Oct 13, 2021 | 214.06 | 218.93 | 213.15 | 218.91 | 4,314,017 | +6.02(+2.83%) |
Oct 12, 2021 | 212.67 | 213.97 | 211.28 | 212.89 | 2,343,643 | +1.41(+0.66%) |
Oct 11, 2021 | 211.35 | 213.83 | 211.14 | 211.49 | 2,161,336 | -0.17(-0.08%) |
Oct 08, 2021 | 212.72 | 214.26 | 211.11 | 211.65 | 2,168,288 | -0.85(-0.40%) |
Oct 07, 2021 | 211.33 | 214.06 | 211.19 | 212.50 | 2,543,694 | +2.76(+1.32%) |
Oct 06, 2021 | 209.11 | 210.40 | 207.84 | 209.74 | 3,016,000 | -0.67(-0.32%) |
Oct 05, 2021 | 209.95 | 212.22 | 208.66 | 210.41 | 2,602,974 | +1.54(+0.74%) |
Oct 04, 2021 | 210.76 | 211.75 | 206.08 | 208.87 | 4,126,884 | -2.34(-1.11%) |
Oct 01, 2021 | 211.98 | 212.19 | 206.98 | 211.21 | 3,759,777 | -0.32(-0.15%) |
Sep 30, 2021 | 218.11 | 218.11 | 211.43 | 211.53 | 6,282,540 | -6.55(-3.00%) |
Sep 29, 2021 | 216.90 | 219.72 | 216.19 | 218.08 | 2,870,932 | +2.23(+1.03%) |
Sep 28, 2021 | 219.05 | 219.48 | 215.31 | 215.85 | 3,431,285 | -4.75(-2.15%) |
Sep 27, 2021 | 222.15 | 224.08 | 219.95 | 220.60 | 2,798,189 | -2.64(-1.18%) |
Sep 24, 2021 | 223.15 | 224.51 | 222.27 | 223.25 | 2,056,352 | -1.14(-0.51%) |
Sep 23, 2021 | 225.15 | 226.70 | 224.17 | 224.39 | 2,211,976 | +0.83(+0.37%) |
Sep 22, 2021 | 224.11 | 225.04 | 221.66 | 223.55 | 2,472,003 | +0.43(+0.19%) |
Sep 21, 2021 | 224.54 | 226.60 | 223.07 | 223.13 | 2,112,766 | -0.77(-0.34%) |
Sep 20, 2021 | 225.13 | 227.62 | 221.51 | 223.90 | 3,599,712 | -4.19(-1.84%) |
Sep 17, 2021 | 226.96 | 229.80 | 226.96 | 228.09 | 4,041,070 | -0.26(-0.11%) |
Sep 16, 2021 | 226.75 | 228.85 | 226.31 | 228.34 | 2,343,218 | +2.60(+1.15%) |
Sep 15, 2021 | 224.07 | 226.41 | 223.58 | 225.75 | 2,112,293 | +1.76(+0.78%) |
Sep 14, 2021 | 225.05 | 226.00 | 223.56 | 223.99 | 2,057,764 | -0.80(-0.35%) |
Sep 13, 2021 | 227.00 | 227.69 | 223.40 | 224.78 | 3,105,960 | -1.33(-0.59%) |
Sep 10, 2021 | 228.58 | 229.04 | 225.79 | 226.12 | 2,107,641 | -0.83(-0.37%) |
Sep 09, 2021 | 227.44 | 228.69 | 226.19 | 226.95 | 2,676,310 | -0.62(-0.27%) |
Sep 08, 2021 | 224.44 | 227.64 | 224.13 | 227.57 | 3,074,752 | +3.14(+1.40%) |
Sep 07, 2021 | 225.54 | 226.16 | 223.39 | 224.43 | 2,949,298 | -1.47(-0.65%) |
Sep 03, 2021 | 226.62 | 226.71 | 224.69 | 225.90 | 3,625,288 | -1.39(-0.61%) |
Sep 02, 2021 | 227.77 | 228.35 | 226.68 | 227.29 | 2,729,049 | -0.52(-0.23%) |
Sep 01, 2021 | 228.39 | 228.39 | 225.86 | 227.81 | 3,132,478 | -0.56(-0.25%) |
Aug 31, 2021 | 230.38 | 230.53 | 226.93 | 228.37 | 4,287,955 | -2.20(-0.95%) |
Aug 30, 2021 | 230.43 | 232.44 | 230.38 | 230.57 | 2,263,549 | +0.17(+0.07%) |
Aug 27, 2021 | 229.45 | 231.60 | 229.01 | 230.41 | 2,877,896 | +0.20(+0.09%) |
Aug 26, 2021 | 231.56 | 231.63 | 228.67 | 230.20 | 3,156,473 | -2.03(-0.87%) |
Aug 25, 2021 | 231.63 | 233.25 | 230.62 | 232.23 | 2,636,964 | +0.46(+0.20%) |
Aug 24, 2021 | 234.40 | 234.40 | 231.42 | 231.76 | 2,667,007 | -1.74(-0.74%) |
Aug 23, 2021 | 235.10 | 235.99 | 233.32 | 233.50 | 3,192,979 | -0.80(-0.34%) |
Aug 20, 2021 | 228.09 | 234.84 | 228.04 | 234.31 | 4,483,953 | +7.39(+3.26%) |
Aug 19, 2021 | 226.11 | 230.73 | 225.99 | 226.92 | 5,479,480 | -2.01(-0.88%) |
Aug 18, 2021 | 230.23 | 236.52 | 227.70 | 228.93 | 9,631,467 | -6.54(-2.78%) |
Aug 17, 2021 | 240.83 | 240.83 | 233.06 | 235.46 | 7,152,897 | -7.03(-2.90%) |
Aug 16, 2021 | 239.67 | 242.80 | 236.59 | 242.49 | 3,687,532 | +1.48(+0.62%) |
Aug 13, 2021 | 242.07 | 243.00 | 240.16 | 241.01 | 3,332,040 | -0.31(-0.13%) |
Aug 12, 2021 | 243.23 | 243.83 | 240.56 | 241.32 | 2,460,227 | -1.04(-0.43%) |
Aug 11, 2021 | 243.78 | 246.09 | 241.85 | 242.36 | 3,188,821 | -0.98(-0.40%) |
Aug 10, 2021 | 242.32 | 244.89 | 241.44 | 243.34 | 3,654,485 | +1.53(+0.63%) |
Aug 09, 2021 | 239.68 | 242.16 | 239.66 | 241.81 | 2,721,840 | +2.14(+0.89%) |
Aug 06, 2021 | 241.37 | 242.34 | 238.98 | 239.67 | 2,649,890 | -1.21(-0.50%) |
Aug 05, 2021 | 241.22 | 242.09 | 239.57 | 240.88 | 2,390,357 | +0.80(+0.33%) |
Aug 04, 2021 | 240.69 | 242.25 | 239.81 | 240.08 | 2,600,651 | -1.54(-0.64%) |
Aug 03, 2021 | 237.85 | 242.63 | 237.71 | 241.62 | 2,757,667 | +4.57(+1.93%) |
Aug 02, 2021 | 241.50 | 241.72 | 234.80 | 237.04 | 3,445,194 | -3.51(-1.46%) |
Jul 30, 2021 | 240.27 | 242.78 | 238.42 | 240.56 | 3,045,715 | -0.56(-0.23%) |
Jul 29, 2021 | 237.92 | 241.23 | 237.18 | 241.12 | 3,312,273 | +3.91(+1.65%) |
Jul 28, 2021 | 237.09 | 238.54 | 236.25 | 237.21 | 3,049,410 | -0.87(-0.36%) |
Jul 27, 2021 | 239.59 | 239.82 | 235.62 | 238.08 | 3,294,689 | -2.30(-0.96%) |
Jul 26, 2021 | 240.40 | 241.78 | 238.75 | 240.38 | 2,537,158 | -0.16(-0.07%) |
Jul 23, 2021 | 237.54 | 240.61 | 237.31 | 240.54 | 2,188,748 | +3.70(+1.56%) |
Jul 22, 2021 | 237.19 | 237.55 | 234.96 | 236.83 | 2,682,307 | +0.88(+0.38%) |
Jul 21, 2021 | 235.21 | 236.30 | 234.34 | 235.95 | 2,455,333 | +1.24(+0.53%) |
Jul 20, 2021 | 231.39 | 236.25 | 230.09 | 234.71 | 3,042,627 | +3.31(+1.43%) |
Jul 19, 2021 | 229.88 | 232.05 | 229.03 | 231.41 | 3,459,030 | -0.03(-0.01%) |
Jul 16, 2021 | 233.97 | 234.10 | 231.17 | 231.43 | 3,706,878 | -1.64(-0.70%) |
Jul 15, 2021 | 233.49 | 234.55 | 232.24 | 233.07 | 2,871,466 | -0.64(-0.28%) |
Jul 14, 2021 | 232.75 | 234.10 | 231.86 | 233.72 | 2,798,139 | +1.73(+0.75%) |
Jul 13, 2021 | 230.83 | 233.54 | 230.83 | 231.99 | 2,596,328 | -0.45(-0.19%) |
Jul 12, 2021 | 229.91 | 232.65 | 229.56 | 232.44 | 3,317,221 | +3.37(+1.47%) |
Jul 09, 2021 | 229.01 | 231.06 | 227.96 | 229.06 | 2,932,733 | +0.00(+0.00%) |
Jul 08, 2021 | 226.72 | 229.41 | 225.85 | 229.06 | 2,487,942 | +0.95(+0.42%) |
Jul 07, 2021 | 226.33 | 228.89 | 226.25 | 228.12 | 2,209,316 | +1.94(+0.86%) |
Jul 06, 2021 | 227.22 | 227.92 | 223.88 | 226.18 | 2,501,460 | -1.04(-0.46%) |
Jul 02, 2021 | 225.31 | 227.59 | 225.04 | 227.22 | 2,364,832 | +2.87(+1.28%) |
Jul 01, 2021 | 223.07 | 224.41 | 222.20 | 224.36 | 2,306,484 | +1.59(+0.72%) |
Jun 30, 2021 | 222.81 | 223.88 | 221.90 | 222.76 | 3,009,319 | -0.10(-0.05%) |
Jun 29, 2021 | 222.35 | 224.35 | 222.09 | 222.86 | 2,267,479 | +0.54(+0.24%) |
Jun 28, 2021 | 221.99 | 223.22 | 220.96 | 222.32 | 2,238,702 | +0.65(+0.30%) |
Jun 25, 2021 | 221.17 | 222.76 | 220.97 | 221.66 | 6,497,622 | +0.65(+0.30%) |
Jun 24, 2021 | 220.45 | 221.04 | 219.61 | 221.01 | 2,322,241 | +2.33(+1.07%) |
Jun 23, 2021 | 218.27 | 219.29 | 217.32 | 218.68 | 2,437,923 | +0.09(+0.04%) |
Jun 22, 2021 | 216.08 | 219.19 | 215.52 | 218.59 | 3,148,402 | +3.17(+1.47%) |
Jun 21, 2021 | 213.11 | 215.67 | 213.09 | 215.42 | 3,309,136 | +2.99(+1.41%) |
Jun 18, 2021 | 211.71 | 213.21 | 210.11 | 212.43 | 4,863,671 | -0.64(-0.30%) |
Jun 17, 2021 | 212.53 | 214.64 | 211.78 | 213.07 | 3,067,330 | -0.04(-0.02%) |
Jun 16, 2021 | 214.39 | 214.71 | 211.53 | 213.10 | 3,003,141 | -1.21(-0.56%) |
Jun 15, 2021 | 214.72 | 214.72 | 212.63 | 214.31 | 2,732,610 | -0.46(-0.21%) |
Jun 14, 2021 | 214.85 | 215.17 | 213.37 | 214.77 | 3,151,830 | +0.12(+0.06%) |
Jun 11, 2021 | 213.67 | 214.69 | 213.59 | 214.65 | 2,724,024 | +1.18(+0.55%) |
Jun 10, 2021 | 213.47 | 215.35 | 213.23 | 213.47 | 2,799,560 | -0.26(-0.12%) |
Jun 09, 2021 | 216.18 | 218.21 | 213.69 | 213.73 | 3,659,361 | -2.91(-1.34%) |
Jun 08, 2021 | 215.88 | 217.80 | 214.29 | 216.64 | 3,734,514 | +3.88(+1.82%) |
Jun 07, 2021 | 213.32 | 214.39 | 212.30 | 212.76 | 2,411,081 | -0.41(-0.19%) |
Jun 04, 2021 | 212.14 | 213.43 | 210.75 | 213.18 | 3,348,134 | +1.99(+0.94%) |
Jun 03, 2021 | 210.41 | 212.16 | 209.19 | 211.19 | 3,424,177 | +0.74(+0.35%) |
Jun 02, 2021 | 208.63 | 211.15 | 208.40 | 210.45 | 3,615,326 | +1.02(+0.49%) |
Jun 01, 2021 | 209.66 | 210.83 | 208.30 | 209.43 | 3,717,026 | +0.32(+0.15%) |
May 28, 2021 | 210.10 | 210.42 | 208.42 | 209.10 | 2,856,839 | -0.42(-0.20%) |
May 27, 2021 | 210.04 | 210.87 | 208.30 | 209.52 | 7,187,090 | +0.24(+0.11%) |
May 26, 2021 | 208.46 | 210.05 | 208.25 | 209.28 | 3,457,247 | +1.67(+0.80%) |
May 25, 2021 | 207.84 | 209.43 | 205.73 | 207.61 | 4,452,158 | -0.10(-0.05%) |
May 24, 2021 | 208.57 | 210.56 | 207.64 | 207.71 | 4,145,798 | +0.29(+0.14%) |
May 21, 2021 | 204.76 | 209.25 | 204.44 | 207.42 | 5,517,979 | +3.04(+1.49%) |
May 20, 2021 | 201.14 | 205.31 | 200.03 | 204.38 | 7,689,511 | +2.56(+1.27%) |
May 19, 2021 | 193.75 | 202.56 | 193.33 | 201.82 | 14,515,679 | +11.59(+6.09%) |
May 18, 2021 | 194.63 | 195.06 | 190.02 | 190.22 | 5,195,906 | -2.68(-1.39%) |
May 17, 2021 | 195.50 | 196.23 | 192.30 | 192.91 | 2,811,942 | -1.05(-0.54%) |
May 14, 2021 | 193.08 | 194.96 | 192.36 | 193.95 | 2,885,427 | +2.34(+1.22%) |
May 13, 2021 | 187.58 | 193.01 | 187.28 | 191.61 | 3,412,126 | +5.19(+2.78%) |
May 12, 2021 | 191.49 | 191.01 | 186.24 | 186.42 | 4,198,786 | -5.77(-3.00%) |
May 11, 2021 | 195.42 | 195.42 | 190.09 | 192.19 | 3,589,720 | -4.40(-2.24%) |
May 10, 2021 | 197.95 | 199.68 | 196.30 | 196.59 | 3,368,000 | -0.62(-0.32%) |
May 07, 2021 | 195.64 | 197.84 | 195.47 | 197.21 | 2,502,450 | +1.57(+0.80%) |
May 06, 2021 | 196.25 | 196.48 | 194.67 | 195.64 | 2,423,038 | +0.54(+0.28%) |
May 05, 2021 | 195.32 | 196.25 | 194.43 | 195.10 | 2,732,066 | +0.73(+0.38%) |
May 04, 2021 | 192.53 | 194.58 | 192.06 | 194.37 | 2,398,890 | +0.30(+0.16%) |
May 03, 2021 | 192.13 | 195.48 | 191.80 | 194.06 | 2,448,641 | +3.69(+1.94%) |
Apr 30, 2021 | 189.41 | 191.19 | 189.19 | 190.37 | 1,961,876 | -0.11(-0.06%) |
Apr 29, 2021 | 189.32 | 191.43 | 189.00 | 190.48 | 2,052,235 | +2.68(+1.43%) |
Apr 28, 2021 | 187.31 | 188.52 | 186.86 | 187.80 | 1,740,656 | +0.09(+0.05%) |
Apr 27, 2021 | 187.28 | 188.60 | 186.74 | 187.71 | 2,460,618 | +0.67(+0.36%) |
Apr 26, 2021 | 188.89 | 189.23 | 186.32 | 187.04 | 2,912,930 | -2.19(-1.16%) |
Apr 23, 2021 | 189.16 | 189.95 | 187.31 | 189.22 | 2,661,706 | +0.40(+0.21%) |
Apr 22, 2021 | 190.41 | 190.72 | 187.04 | 188.82 | 2,721,198 | -1.10(-0.58%) |
Apr 21, 2021 | 190.35 | 191.43 | 189.49 | 189.92 | 3,088,826 | -0.46(-0.24%) |
Apr 20, 2021 | 191.89 | 192.42 | 189.61 | 190.38 | 2,275,065 | -1.27(-0.66%) |
Apr 19, 2021 | 192.03 | 193.68 | 191.28 | 191.65 | 3,183,518 | +0.09(+0.05%) |
Apr 16, 2021 | 189.21 | 192.42 | 189.06 | 191.56 | 4,727,773 | +2.56(+1.36%) |
Apr 15, 2021 | 189.23 | 189.41 | 186.94 | 188.99 | 3,668,693 | +0.05(+0.02%) |
Apr 14, 2021 | 187.63 | 189.21 | 186.49 | 188.95 | 2,363,175 | +0.71(+0.38%) |
Apr 13, 2021 | 188.24 | 189.21 | 186.93 | 188.24 | 2,605,561 | -0.15(-0.08%) |
Apr 12, 2021 | 188.55 | 189.53 | 186.90 | 188.39 | 3,474,436 | -0.24(-0.13%) |
Apr 09, 2021 | 187.38 | 188.91 | 186.95 | 188.62 | 3,157,728 | +1.75(+0.93%) |
Apr 08, 2021 | 187.70 | 188.12 | 185.92 | 186.88 | 3,301,568 | -0.91(-0.48%) |
Apr 07, 2021 | 188.98 | 189.21 | 187.45 | 187.79 | 2,285,986 | -0.90(-0.48%) |
Apr 06, 2021 | 187.74 | 190.48 | 186.41 | 188.69 | 2,714,163 | +0.07(+0.04%) |
Apr 05, 2021 | 185.54 | 189.03 | 185.54 | 188.62 | 3,084,536 | +4.25(+2.31%) |
Apr 01, 2021 | 181.99 | 185.05 | 180.36 | 184.36 | 2,972,427 | +2.43(+1.34%) |
Mar 31, 2021 | 183.74 | 184.92 | 181.89 | 181.93 | 3,872,062 | -1.45(-0.79%) |
Mar 30, 2021 | 181.94 | 184.95 | 181.51 | 183.38 | 3,059,071 | +1.32(+0.73%) |
Mar 29, 2021 | 183.78 | 185.50 | 181.41 | 182.06 | 3,518,174 | -2.52(-1.36%) |
Mar 26, 2021 | 178.47 | 184.83 | 178.22 | 184.57 | 6,582,410 | +7.58(+4.28%) |
Mar 25, 2021 | 172.76 | 177.61 | 172.38 | 177.00 | 3,749,641 | +4.06(+2.35%) |
Mar 24, 2021 | 173.43 | 174.02 | 172.11 | 172.94 | 2,709,947 | -0.59(-0.34%) |
Mar 23, 2021 | 172.47 | 175.24 | 172.16 | 173.53 | 3,179,480 | +0.81(+0.47%) |
Mar 22, 2021 | 171.85 | 174.87 | 171.53 | 172.72 | 4,302,855 | +0.45(+0.26%) |
Mar 19, 2021 | 165.22 | 172.96 | 164.99 | 172.27 | 8,432,257 | +7.29(+4.42%) |
Mar 18, 2021 | 162.80 | 166.39 | 162.28 | 164.97 | 3,112,479 | +1.11(+0.68%) |
Mar 17, 2021 | 165.02 | 165.02 | 163.38 | 163.86 | 3,188,890 | -1.66(-1.00%) |
Mar 16, 2021 | 165.56 | 165.97 | 163.60 | 165.52 | 3,741,949 | -0.82(-0.49%) |
Mar 15, 2021 | 165.74 | 166.98 | 164.02 | 166.34 | 3,760,107 | +1.00(+0.61%) |
Mar 12, 2021 | 164.68 | 165.65 | 164.01 | 165.34 | 2,658,549 | +0.63(+0.38%) |
Mar 11, 2021 | 164.38 | 165.41 | 162.94 | 164.71 | 3,314,286 | +0.68(+0.41%) |
Mar 10, 2021 | 165.55 | 166.83 | 163.58 | 164.03 | 3,607,118 | -0.55(-0.33%) |
Mar 09, 2021 | 164.11 | 166.01 | 162.76 | 164.58 | 4,076,914 | +2.12(+1.31%) |
Mar 08, 2021 | 160.36 | 163.93 | 159.45 | 162.46 | 4,959,303 | +3.91(+2.47%) |
Mar 05, 2021 | 156.40 | 160.72 | 153.44 | 158.54 | 6,541,147 | +2.56(+1.64%) |
Mar 04, 2021 | 158.32 | 160.38 | 153.23 | 155.98 | 7,735,376 | -3.48(-2.18%) |
Mar 03, 2021 | 160.74 | 162.46 | 158.53 | 159.46 | 9,011,151 | +0.11(+0.07%) |
Mar 02, 2021 | 172.69 | 177.81 | 158.14 | 159.35 | 24,027,648 | -11.57(-6.77%) |
Mar 01, 2021 | 170.62 | 172.29 | 169.79 | 170.93 | 3,964,971 | +2.43(+1.44%) |
Feb 26, 2021 | 170.85 | 171.60 | 167.34 | 168.49 | 4,725,378 | -1.51(-0.89%) |
Feb 25, 2021 | 173.17 | 174.79 | 169.54 | 170.00 | 4,739,024 | -1.84(-1.07%) |
Feb 24, 2021 | 170.86 | 172.43 | 169.28 | 171.84 | 4,004,688 | +0.66(+0.39%) |
Feb 23, 2021 | 172.98 | 173.35 | 169.11 | 171.17 | 3,077,742 | -2.42(-1.39%) |
Feb 22, 2021 | 173.35 | 174.89 | 172.33 | 173.59 | 2,341,831 | +0.16(+0.09%) |
Feb 19, 2021 | 176.31 | 176.77 | 173.01 | 173.43 | 3,396,811 | -2.38(-1.35%) |
Feb 18, 2021 | 173.10 | 175.95 | 172.68 | 175.81 | 3,216,248 | -2.01(-1.13%) |
Feb 17, 2021 | 173.78 | 178.38 | 173.69 | 177.82 | 4,050,792 | +2.76(+1.58%) |
Feb 16, 2021 | 175.98 | 176.88 | 174.65 | 175.06 | 2,720,825 | -0.15(-0.08%) |
Feb 12, 2021 | 174.95 | 175.61 | 174.08 | 175.21 | 1,990,394 | +0.93(+0.54%) |
Feb 11, 2021 | 175.87 | 176.80 | 174.21 | 174.27 | 2,034,175 | -1.86(-1.05%) |
Feb 10, 2021 | 177.46 | 177.97 | 174.01 | 176.13 | 2,964,159 | -1.69(-0.95%) |
Feb 09, 2021 | 177.68 | 179.62 | 177.46 | 177.82 | 3,134,249 | +0.31(+0.18%) |
Feb 08, 2021 | 175.46 | 178.00 | 174.34 | 177.51 | 3,357,371 | +4.66(+2.70%) |
Feb 05, 2021 | 173.43 | 174.20 | 171.97 | 172.85 | 2,424,266 | +0.25(+0.14%) |
Feb 04, 2021 | 170.12 | 172.74 | 168.91 | 172.61 | 2,522,644 | +3.19(+1.88%) |
Feb 03, 2021 | 169.49 | 171.09 | 168.13 | 169.42 | 2,331,967 | -0.44(-0.26%) |
Feb 02, 2021 | 169.78 | 173.02 | 169.49 | 169.86 | 3,190,190 | +1.85(+1.10%) |