Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 212.50 | 216.11 | 211.70 | 215.07 | 1,138,371 | -0.22(-0.10%) |
Feb 25, 2022 | 212.71 | 215.47 | 210.55 | 215.29 | 1,110,799 | +2.60(+1.22%) |
Feb 24, 2022 | 200.17 | 213.17 | 199.97 | 212.69 | 1,758,903 | +7.64(+3.73%) |
Feb 23, 2022 | 210.54 | 211.66 | 204.88 | 205.04 | 2,632,875 | -4.02(-1.92%) |
Feb 22, 2022 | 208.22 | 210.69 | 204.97 | 209.06 | 1,345,182 | -0.79(-0.38%) |
Feb 18, 2022 | 209.85 | 0 | +1.41(+0.68%) | |||
Feb 17, 2022 | 216.65 | 216.99 | 208.33 | 208.44 | 1,049,210 | -9.57(-4.39%) |
Feb 16, 2022 | 217.36 | 218.70 | 213.53 | 218.01 | 1,899,596 | +0.00(+0.00%) |
Feb 15, 2022 | 221.61 | 222.50 | 216.61 | 218.01 | 1,408,405 | +0.74(+0.34%) |
Feb 14, 2022 | 220.38 | 223.62 | 215.57 | 217.27 | 1,446,382 | -3.95(-1.79%) |
Feb 11, 2022 | 227.51 | 229.24 | 219.24 | 221.22 | 1,607,018 | -6.07(-2.67%) |
Feb 10, 2022 | 227.95 | 235.83 | 225.55 | 227.29 | 1,775,460 | -9.08(-3.84%) |
Feb 09, 2022 | 235.71 | 237.63 | 234.60 | 236.37 | 939,185 | +4.26(+1.83%) |
Feb 08, 2022 | 230.53 | 234.17 | 226.52 | 232.11 | 994,194 | +1.61(+0.70%) |
Feb 07, 2022 | 231.78 | 233.59 | 229.81 | 230.50 | 1,057,494 | +0.35(+0.15%) |
Feb 04, 2022 | 229.66 | 232.54 | 228.48 | 230.14 | 1,004,823 | +0.61(+0.27%) |
Feb 03, 2022 | 238.16 | 228.56 | 229.53 | 1,100,672 | -11.52(-4.78%) | |
Feb 02, 2022 | 238.72 | 241.16 | 238.72 | 241.06 | 871,666 | +2.90(+1.22%) |
Feb 01, 2022 | 235.97 | 239.50 | 231.86 | 238.16 | 809,157 | +2.42(+1.03%) |
Jan 31, 2022 | 232.35 | 236.83 | 235.74 | 1,041,875 | +5.61(+2.44%) | |
Jan 28, 2022 | 222.49 | 230.06 | 220.10 | 230.12 | 1,101,062 | +8.98(+4.06%) |
Jan 27, 2022 | 226.07 | 227.50 | 218.79 | 221.15 | 637,827 | -1.66(-0.75%) |
Jan 26, 2022 | 225.32 | 229.99 | 221.13 | 222.81 | 1,079,678 | +0.54(+0.24%) |
Jan 25, 2022 | 225.25 | 226.16 | 220.41 | 222.27 | 1,129,134 | -7.99(-3.47%) |
Jan 24, 2022 | 222.12 | 230.84 | 213.41 | 230.26 | 2,424,902 | +8.39(+3.78%) |
Jan 21, 2022 | 225.18 | 228.59 | 221.78 | 221.87 | 2,270,912 | -2.94(-1.31%) |
Jan 20, 2022 | 231.30 | 233.48 | 224.76 | 224.81 | 1,934,366 | -5.18(-2.25%) |
Jan 19, 2022 | 238.38 | 238.38 | 229.63 | 230.00 | 2,018,086 | -6.63(-2.80%) |
Jan 18, 2022 | 241.39 | 243.59 | 234.04 | 236.62 | 1,745,447 | -8.69(-3.54%) |
Jan 14, 2022 | 245.31 | 0 | -5.33(-2.13%) | |||
Jan 13, 2022 | 257.42 | 258.64 | 250.23 | 250.64 | 1,051,659 | -6.77(-2.63%) |
Jan 12, 2022 | 260.79 | 262.98 | 256.35 | 257.42 | 859,120 | -1.36(-0.52%) |
Jan 11, 2022 | 257.56 | 259.16 | 250.89 | 258.77 | 990,919 | +2.37(+0.92%) |
Jan 10, 2022 | 258.59 | 258.59 | 253.44 | 256.40 | 924,312 | -6.56(-2.49%) |
Jan 07, 2022 | 274.48 | 276.31 | 262.17 | 262.96 | 1,190,001 | -12.19(-4.43%) |
Jan 06, 2022 | 274.25 | 276.70 | 271.57 | 275.15 | 1,053,907 | +0.57(+0.21%) |
Jan 05, 2022 | 284.13 | 284.13 | 273.35 | 274.58 | 978,669 | -6.23(-2.22%) |
Jan 04, 2022 | 280.59 | 283.71 | 277.99 | 280.82 | 594,823 | +1.58(+0.57%) |
Jan 03, 2022 | 287.88 | 289.98 | 277.92 | 279.24 | 585,895 | -8.64(-3.00%) |
Dec 31, 2021 | 285.39 | 289.65 | 284.70 | 287.88 | 426,308 | +1.23(+0.43%) |
Dec 30, 2021 | 289.00 | 290.38 | 286.42 | 286.65 | 229,832 | -2.74(-0.95%) |
Dec 29, 2021 | 289.46 | 290.97 | 288.38 | 289.39 | 201,403 | +0.31(+0.11%) |
Dec 28, 2021 | 285.87 | 289.08 | 285.87 | 289.08 | 282,478 | +2.86(+1.00%) |
Dec 27, 2021 | 284.35 | 286.30 | 283.34 | 286.22 | 325,041 | +4.00(+1.42%) |
Dec 23, 2021 | 278.18 | 283.98 | 278.18 | 282.21 | 486,807 | +3.57(+1.28%) |
Dec 22, 2021 | 275.06 | 278.99 | 274.49 | 278.64 | 425,605 | +3.27(+1.19%) |
Dec 21, 2021 | 273.27 | 275.50 | 269.16 | 275.37 | 672,431 | +4.03(+1.49%) |
Dec 20, 2021 | 268.11 | 272.81 | 265.90 | 271.34 | 888,891 | -0.66(-0.24%) |
Dec 17, 2021 | 284.53 | 284.53 | 271.11 | 272.00 | 2,325,897 | -13.37(-4.69%) |
Dec 16, 2021 | 288.01 | 290.75 | 283.61 | 285.37 | 693,826 | -1.25(-0.44%) |
Dec 15, 2021 | 283.43 | 286.71 | 281.17 | 286.62 | 685,024 | +3.24(+1.14%) |
Dec 14, 2021 | 289.02 | 290.16 | 278.15 | 283.38 | 643,703 | -8.68(-2.97%) |
Dec 13, 2021 | 290.23 | 295.07 | 290.23 | 292.07 | 784,914 | +1.90(+0.65%) |
Dec 10, 2021 | 288.45 | 291.65 | 287.10 | 290.17 | 491,642 | +3.24(+1.13%) |
Dec 09, 2021 | 289.52 | 290.68 | 286.12 | 286.93 | 563,582 | -3.05(-1.05%) |
Dec 08, 2021 | 286.59 | 290.10 | 286.39 | 289.98 | 617,719 | +3.02(+1.05%) |
Dec 07, 2021 | 280.95 | 287.31 | 279.31 | 286.96 | 1,115,063 | +9.55(+3.44%) |
Dec 06, 2021 | 279.90 | 280.12 | 275.87 | 277.42 | 626,721 | -0.34(-0.12%) |
Dec 03, 2021 | 287.40 | 287.40 | 274.31 | 277.76 | 954,917 | -8.36(-2.92%) |
Dec 02, 2021 | 272.81 | 286.60 | 272.39 | 286.12 | 933,390 | +13.21(+4.84%) |
Dec 01, 2021 | 277.26 | 283.01 | 272.89 | 272.90 | 815,545 | -1.07(-0.39%) |
Nov 30, 2021 | 278.18 | 280.48 | 273.66 | 273.98 | 1,172,572 | -5.32(-1.90%) |
Nov 29, 2021 | 275.56 | 281.35 | 273.13 | 279.29 | 598,195 | +6.21(+2.28%) |
Nov 26, 2021 | 274.46 | 276.84 | 272.61 | 273.08 | 365,228 | -5.62(-2.02%) |
Nov 24, 2021 | 276.30 | 279.11 | 276.30 | 278.70 | 339,698 | +0.50(+0.18%) |
Nov 23, 2021 | 275.69 | 278.86 | 273.36 | 278.20 | 618,872 | +2.13(+0.77%) |
Nov 22, 2021 | 281.79 | 282.44 | 275.88 | 276.07 | 1,074,574 | -7.55(-2.66%) |
Nov 19, 2021 | 285.08 | 285.08 | 280.77 | 283.62 | 678,762 | -0.32(-0.11%) |
Nov 18, 2021 | 285.72 | 284.54 | 283.71 | 283.94 | 737,464 | -1.40(-0.49%) |
Nov 17, 2021 | 286.22 | 286.22 | 280.74 | 285.35 | 668,451 | -0.66(-0.23%) |
Nov 16, 2021 | 277.04 | 286.72 | 276.88 | 286.00 | 600,618 | +8.76(+3.16%) |
Nov 15, 2021 | 275.07 | 277.50 | 272.52 | 277.25 | 943,929 | +2.24(+0.81%) |
Nov 12, 2021 | 272.78 | 275.52 | 270.88 | 275.01 | 471,537 | +4.38(+1.62%) |
Nov 11, 2021 | 273.42 | 274.53 | 268.91 | 270.63 | 972,987 | -1.63(-0.60%) |
Nov 10, 2021 | 281.23 | 272.26 | 915,220 | -10.85(-3.83%) | ||
Nov 09, 2021 | 281.95 | 286.40 | 280.89 | 283.11 | 499,932 | +1.41(+0.50%) |
Nov 08, 2021 | 281.55 | 282.40 | 278.31 | 281.69 | 376,332 | +2.30(+0.82%) |
Nov 05, 2021 | 280.70 | 281.39 | 275.74 | 279.40 | 607,671 | -0.02(-0.01%) |
Nov 04, 2021 | 274.02 | 279.49 | 273.22 | 279.42 | 415,901 | +6.69(+2.45%) |
Nov 03, 2021 | 269.83 | 272.82 | 265.83 | 272.73 | 621,447 | +3.20(+1.19%) |
Nov 02, 2021 | 273.40 | 273.55 | 269.31 | 269.53 | 1,290,190 | -2.99(-1.10%) |
Nov 01, 2021 | 273.69 | 272.96 | 270.23 | 272.51 | 428,273 | +0.12(+0.04%) |
Oct 29, 2021 | 270.25 | 274.22 | 269.62 | 272.40 | 600,572 | +1.86(+0.69%) |
Oct 28, 2021 | 262.47 | 270.55 | 262.47 | 270.54 | 508,017 | +8.05(+3.07%) |
Oct 27, 2021 | 265.57 | 266.05 | 261.17 | 262.49 | 540,813 | -3.56(-1.34%) |
Oct 26, 2021 | 271.39 | 266.05 | 676,192 | -3.74(-1.39%) | ||
Oct 25, 2021 | 263.41 | 271.48 | 262.41 | 269.80 | 897,320 | +6.38(+2.42%) |
Oct 22, 2021 | 250.87 | 266.00 | 250.87 | 263.41 | 1,087,947 | +12.58(+5.01%) |
Oct 21, 2021 | 240.56 | 258.18 | 235.75 | 250.84 | 2,279,470 | -14.01(-5.29%) |
Oct 20, 2021 | 269.01 | 271.22 | 263.21 | 264.85 | 731,492 | -3.38(-1.26%) |
Oct 19, 2021 | 264.37 | 268.86 | 263.03 | 268.22 | 612,582 | +4.18(+1.58%) |
Oct 18, 2021 | 258.39 | 264.27 | 257.69 | 264.04 | 531,996 | +4.88(+1.88%) |
Oct 15, 2021 | 257.87 | 259.47 | 257.63 | 259.16 | 345,157 | +2.85(+1.11%) |
Oct 14, 2021 | 253.00 | 256.82 | 252.55 | 256.31 | 401,241 | +6.00(+2.40%) |
Oct 13, 2021 | 251.78 | 251.78 | 247.10 | 250.31 | 483,093 | -0.68(-0.27%) |
Oct 12, 2021 | 254.81 | 254.90 | 250.18 | 250.99 | 475,786 | -1.94(-0.77%) |
Oct 11, 2021 | 252.92 | 256.70 | 252.57 | 252.94 | 330,885 | -1.05(-0.41%) |
Oct 08, 2021 | 255.02 | 255.79 | 252.85 | 253.99 | 290,546 | -0.67(-0.26%) |
Oct 07, 2021 | 254.45 | 257.82 | 254.06 | 254.66 | 549,047 | +2.30(+0.91%) |
Oct 06, 2021 | 251.31 | 252.46 | 247.92 | 252.36 | 478,725 | -1.45(-0.57%) |
Oct 05, 2021 | 250.01 | 254.40 | 249.24 | 253.81 | 483,593 | +5.01(+2.01%) |
Oct 04, 2021 | 250.87 | 253.03 | 244.51 | 248.80 | 455,285 | -2.86(-1.14%) |
Oct 01, 2021 | 250.95 | 252.57 | 247.44 | 251.66 | 571,905 | +2.84(+1.14%) |
Sep 30, 2021 | 253.47 | 253.83 | 248.78 | 248.82 | 668,798 | -3.07(-1.22%) |
Sep 29, 2021 | 253.19 | 254.89 | 250.81 | 251.90 | 531,052 | +0.05(+0.02%) |
Sep 28, 2021 | 256.14 | 256.14 | 249.72 | 251.85 | 549,968 | -5.87(-2.28%) |
Sep 27, 2021 | 259.64 | 260.33 | 255.63 | 257.72 | 655,224 | -2.96(-1.14%) |
Sep 24, 2021 | 258.82 | 261.37 | 258.27 | 260.68 | 383,241 | +0.37(+0.14%) |
Sep 23, 2021 | 259.20 | 261.75 | 257.86 | 260.31 | 844,588 | +2.40(+0.93%) |
Sep 22, 2021 | 257.08 | 261.34 | 256.44 | 257.91 | 1,146,266 | +3.24(+1.27%) |
Sep 21, 2021 | 260.42 | 260.51 | 254.22 | 254.67 | 1,233,682 | -3.77(-1.46%) |
Sep 20, 2021 | 260.71 | 262.11 | 256.24 | 258.44 | 685,375 | -5.17(-1.96%) |
Sep 17, 2021 | 268.90 | 268.90 | 262.95 | 263.62 | 1,757,821 | -5.41(-2.01%) |
Sep 16, 2021 | 268.03 | 270.85 | 265.71 | 269.03 | 902,770 | +0.87(+0.33%) |
Sep 15, 2021 | 269.00 | 269.74 | 264.86 | 268.15 | 1,000,605 | -0.74(-0.27%) |
Sep 14, 2021 | 269.63 | 273.30 | 267.52 | 268.89 | 692,552 | +0.01(+0.00%) |
Sep 13, 2021 | 270.43 | 271.59 | 266.49 | 268.88 | 661,151 | +0.96(+0.36%) |
Sep 10, 2021 | 272.90 | 272.96 | 267.62 | 267.92 | 728,185 | -2.97(-1.09%) |
Sep 09, 2021 | 270.07 | 271.78 | 268.85 | 270.88 | 894,857 | +0.31(+0.12%) |
Sep 08, 2021 | 270.01 | 273.49 | 269.41 | 270.57 | 638,607 | +1.35(+0.50%) |
Sep 07, 2021 | 273.22 | 273.22 | 269.05 | 269.22 | 512,091 | -4.01(-1.47%) |
Sep 03, 2021 | 271.04 | 274.52 | 269.21 | 273.23 | 306,828 | +0.74(+0.27%) |
Sep 02, 2021 | 269.58 | 272.67 | 269.16 | 272.50 | 382,102 | +4.13(+1.54%) |
Sep 01, 2021 | 267.09 | 268.53 | 264.03 | 268.37 | 496,263 | +1.42(+0.53%) |
Aug 31, 2021 | 261.97 | 267.94 | 261.37 | 266.94 | 672,786 | +4.96(+1.89%) |
Aug 30, 2021 | 261.73 | 262.90 | 261.00 | 261.98 | 303,124 | +0.33(+0.13%) |
Aug 27, 2021 | 259.44 | 264.06 | 257.93 | 261.65 | 484,175 | +3.80(+1.47%) |
Aug 26, 2021 | 259.51 | 259.51 | 256.74 | 257.86 | 636,287 | -1.88(-0.72%) |
Aug 25, 2021 | 253.88 | 260.69 | 253.75 | 259.74 | 497,146 | +5.69(+2.24%) |
Aug 24, 2021 | 254.79 | 255.71 | 253.00 | 254.05 | 380,660 | -0.74(-0.29%) |
Aug 23, 2021 | 253.38 | 255.66 | 252.30 | 254.79 | 354,710 | +1.32(+0.52%) |
Aug 20, 2021 | 253.45 | 253.87 | 250.57 | 253.46 | 432,551 | -0.27(-0.10%) |
Aug 19, 2021 | 247.71 | 254.43 | 246.64 | 253.73 | 633,993 | +4.23(+1.69%) |
Aug 18, 2021 | 254.94 | 256.76 | 249.41 | 249.50 | 358,609 | -7.30(-2.84%) |
Aug 17, 2021 | 255.57 | 256.97 | 254.24 | 256.81 | 483,940 | +1.19(+0.46%) |
Aug 16, 2021 | 255.04 | 255.82 | 252.54 | 255.62 | 359,108 | +0.60(+0.23%) |
Aug 13, 2021 | 254.86 | 255.77 | 254.19 | 255.02 | 367,899 | +0.63(+0.25%) |
Aug 12, 2021 | 256.29 | 256.51 | 253.15 | 254.40 | 481,571 | -1.82(-0.71%) |
Aug 11, 2021 | 255.48 | 258.18 | 254.45 | 256.22 | 577,742 | +2.11(+0.83%) |
Aug 10, 2021 | 250.66 | 256.68 | 248.94 | 254.11 | 515,327 | +5.81(+2.34%) |
Aug 09, 2021 | 249.04 | 250.26 | 247.63 | 248.30 | 708,226 | -0.58(-0.23%) |
Aug 06, 2021 | 250.02 | 251.36 | 247.24 | 248.88 | 602,797 | -1.94(-0.77%) |
Aug 05, 2021 | 252.41 | 253.13 | 248.48 | 250.82 | 581,073 | -0.28(-0.11%) |
Aug 04, 2021 | 254.70 | 256.06 | 250.33 | 251.09 | 650,355 | -3.53(-1.39%) |
Aug 03, 2021 | 254.74 | 254.88 | 250.85 | 254.62 | 310,054 | +1.18(+0.46%) |
Aug 02, 2021 | 256.56 | 259.13 | 253.02 | 253.44 | 468,796 | -2.07(-0.81%) |
Jul 30, 2021 | 255.00 | 256.44 | 253.78 | 255.51 | 385,676 | -0.01(-0.00%) |
Jul 29, 2021 | 254.38 | 256.25 | 253.79 | 255.52 | 468,301 | +1.67(+0.66%) |
Jul 28, 2021 | 253.84 | 254.38 | 250.00 | 253.86 | 613,869 | +0.61(+0.24%) |
Jul 27, 2021 | 249.90 | 253.31 | 249.08 | 253.25 | 631,954 | +3.12(+1.25%) |
Jul 26, 2021 | 247.49 | 250.20 | 246.85 | 250.13 | 410,005 | +2.00(+0.81%) |
Jul 23, 2021 | 246.22 | 248.82 | 245.47 | 248.13 | 1,256,293 | +3.28(+1.34%) |
Jul 22, 2021 | 252.08 | 252.08 | 240.71 | 244.84 | 980,974 | -5.22(-2.09%) |
Jul 21, 2021 | 250.93 | 252.86 | 248.80 | 250.06 | 643,986 | -1.51(-0.60%) |
Jul 20, 2021 | 245.06 | 252.62 | 244.67 | 251.57 | 715,311 | +7.70(+3.16%) |
Jul 19, 2021 | 247.80 | 248.56 | 241.81 | 243.88 | 678,249 | -5.78(-2.32%) |
Jul 16, 2021 | 245.81 | 249.97 | 245.81 | 249.66 | 691,090 | +3.85(+1.57%) |
Jul 15, 2021 | 240.93 | 246.23 | 240.60 | 245.81 | 542,192 | +3.33(+1.37%) |
Jul 14, 2021 | 241.03 | 243.73 | 240.41 | 242.47 | 552,738 | +2.20(+0.91%) |
Jul 13, 2021 | 242.19 | 243.19 | 239.80 | 240.28 | 334,282 | -2.15(-0.89%) |
Jul 12, 2021 | 243.88 | 243.88 | 240.73 | 242.42 | 496,619 | -1.26(-0.52%) |
Jul 09, 2021 | 241.24 | 243.82 | 240.66 | 243.69 | 493,576 | +3.53(+1.47%) |
Jul 08, 2021 | 239.82 | 242.64 | 238.07 | 240.16 | 469,499 | -3.22(-1.32%) |
Jul 07, 2021 | 241.28 | 243.99 | 240.71 | 243.38 | 756,202 | +2.28(+0.95%) |
Jul 06, 2021 | 238.21 | 241.74 | 236.48 | 241.09 | 684,699 | +3.48(+1.47%) |
Jul 02, 2021 | 236.43 | 239.52 | 236.43 | 237.61 | 626,711 | +1.15(+0.49%) |
Jul 01, 2021 | 235.82 | 238.19 | 234.51 | 236.46 | 689,960 | +1.63(+0.69%) |
Jun 30, 2021 | 234.60 | 235.78 | 233.14 | 234.84 | 533,895 | +0.20(+0.08%) |
Jun 29, 2021 | 231.34 | 235.10 | 230.44 | 234.64 | 532,083 | +1.82(+0.78%) |
Jun 28, 2021 | 234.46 | 234.66 | 232.19 | 232.81 | 562,954 | -1.51(-0.64%) |
Jun 25, 2021 | 234.88 | 238.05 | 234.17 | 234.32 | 2,132,030 | -0.19(-0.08%) |
Jun 24, 2021 | 231.95 | 234.59 | 230.49 | 234.51 | 414,644 | +4.36(+1.90%) |
Jun 23, 2021 | 233.22 | 233.22 | 229.37 | 230.15 | 802,940 | -3.31(-1.42%) |
Jun 22, 2021 | 234.34 | 234.98 | 231.89 | 233.46 | 706,296 | -0.60(-0.26%) |
Jun 21, 2021 | 229.29 | 234.34 | 227.82 | 234.06 | 493,426 | +5.80(+2.54%) |
Jun 18, 2021 | 228.77 | 229.48 | 227.03 | 228.26 | 760,942 | -1.42(-0.62%) |
Jun 17, 2021 | 226.18 | 230.29 | 224.78 | 229.68 | 487,306 | +3.28(+1.45%) |
Jun 16, 2021 | 227.11 | 227.44 | 225.25 | 226.39 | 503,130 | -0.52(-0.23%) |
Jun 15, 2021 | 224.89 | 227.59 | 223.03 | 226.91 | 340,165 | +2.53(+1.13%) |
Jun 14, 2021 | 225.46 | 227.01 | 223.25 | 224.38 | 818,835 | -2.07(-0.91%) |
Jun 11, 2021 | 224.93 | 226.55 | 224.07 | 226.45 | 406,600 | +1.91(+0.85%) |
Jun 10, 2021 | 224.87 | 225.26 | 222.64 | 224.54 | 281,696 | +0.36(+0.16%) |
Jun 09, 2021 | 225.58 | 227.74 | 223.71 | 224.18 | 462,049 | -1.07(-0.47%) |
Jun 08, 2021 | 224.76 | 225.47 | 221.85 | 225.25 | 609,402 | +0.99(+0.44%) |
Jun 07, 2021 | 229.03 | 229.29 | 222.68 | 224.25 | 998,052 | -4.59(-2.01%) |
Jun 04, 2021 | 226.13 | 229.33 | 225.21 | 228.84 | 435,730 | +4.33(+1.93%) |
Jun 03, 2021 | 225.66 | 226.13 | 223.70 | 224.51 | 600,244 | -2.52(-1.11%) |
Jun 02, 2021 | 229.40 | 230.01 | 226.85 | 227.03 | 603,086 | -1.52(-0.67%) |
Jun 01, 2021 | 232.04 | 232.54 | 228.10 | 228.55 | 449,677 | -1.90(-0.83%) |
May 28, 2021 | 231.29 | 233.21 | 230.36 | 230.45 | 558,480 | -0.46(-0.20%) |
May 27, 2021 | 230.19 | 231.07 | 227.75 | 230.91 | 1,417,685 | +2.25(+0.98%) |
May 26, 2021 | 230.78 | 231.23 | 227.65 | 228.67 | 791,712 | -1.68(-0.73%) |
May 25, 2021 | 232.81 | 234.32 | 230.24 | 230.34 | 1,077,944 | -2.52(-1.08%) |
May 24, 2021 | 233.82 | 234.57 | 231.16 | 232.86 | 439,449 | +0.75(+0.32%) |
May 21, 2021 | 228.88 | 232.36 | 226.97 | 232.12 | 897,459 | +3.74(+1.64%) |
May 20, 2021 | 229.27 | 230.19 | 224.83 | 228.38 | 763,905 | -0.12(-0.05%) |
May 19, 2021 | 228.30 | 228.70 | 224.26 | 228.50 | 564,267 | -0.22(-0.10%) |
May 18, 2021 | 233.75 | 233.87 | 228.71 | 228.72 | 664,650 | -3.94(-1.70%) |
May 17, 2021 | 233.79 | 234.09 | 230.76 | 232.67 | 446,780 | -1.68(-0.72%) |
May 14, 2021 | 231.93 | 234.87 | 231.17 | 234.35 | 477,009 | +2.34(+1.01%) |
May 13, 2021 | 228.04 | 232.28 | 227.91 | 232.01 | 637,040 | +3.72(+1.63%) |
May 12, 2021 | 232.46 | 232.94 | 228.00 | 228.29 | 619,167 | -5.27(-2.26%) |
May 11, 2021 | 232.93 | 233.85 | 230.15 | 233.56 | 562,931 | -0.56(-0.24%) |
May 10, 2021 | 235.47 | 237.01 | 233.99 | 234.12 | 517,968 | -0.38(-0.16%) |
May 07, 2021 | 231.90 | 235.37 | 231.44 | 234.50 | 769,614 | +2.35(+1.01%) |
May 06, 2021 | 234.82 | 234.82 | 228.88 | 232.15 | 791,009 | -2.63(-1.12%) |
May 05, 2021 | 232.00 | 236.00 | 230.53 | 234.78 | 926,551 | +2.78(+1.20%) |
May 04, 2021 | 227.33 | 232.07 | 226.30 | 232.00 | 711,330 | +3.05(+1.33%) |
May 03, 2021 | 225.63 | 230.50 | 224.84 | 228.95 | 898,540 | +4.56(+2.03%) |
Apr 30, 2021 | 223.21 | 224.41 | 219.41 | 224.39 | 956,411 | +1.20(+0.54%) |
Apr 29, 2021 | 224.49 | 224.49 | 219.81 | 223.18 | 946,509 | +0.68(+0.31%) |
Apr 28, 2021 | 229.79 | 229.89 | 222.24 | 222.50 | 1,201,252 | -6.89(-3.00%) |
Apr 27, 2021 | 222.68 | 230.00 | 222.25 | 229.39 | 904,259 | +8.62(+3.91%) |
Apr 26, 2021 | 225.31 | 226.81 | 220.25 | 220.76 | 916,383 | -4.10(-1.82%) |
Apr 23, 2021 | 217.77 | 226.28 | 216.49 | 224.87 | 1,584,484 | +8.13(+3.75%) |
Apr 22, 2021 | 213.29 | 222.13 | 208.19 | 216.73 | 3,278,416 | +28.17(+14.94%) |
Apr 21, 2021 | 188.15 | 190.33 | 187.65 | 188.56 | 931,451 | +0.42(+0.22%) |
Apr 20, 2021 | 185.59 | 189.72 | 185.38 | 188.14 | 642,615 | +2.56(+1.38%) |
Apr 19, 2021 | 185.47 | 186.23 | 184.52 | 185.58 | 522,378 | -1.36(-0.73%) |
Apr 16, 2021 | 185.09 | 187.55 | 184.27 | 186.94 | 819,007 | +2.57(+1.40%) |
Apr 15, 2021 | 183.66 | 185.00 | 183.01 | 184.37 | 362,415 | +2.76(+1.52%) |
Apr 14, 2021 | 182.81 | 184.03 | 181.09 | 181.61 | 412,978 | -2.41(-1.31%) |
Apr 13, 2021 | 182.57 | 185.09 | 182.18 | 184.02 | 468,901 | +0.75(+0.41%) |
Apr 12, 2021 | 182.25 | 183.46 | 181.19 | 183.26 | 292,442 | +1.38(+0.76%) |
Apr 09, 2021 | 179.61 | 181.91 | 178.95 | 181.88 | 363,890 | +2.03(+1.13%) |
Apr 08, 2021 | 178.84 | 181.47 | 178.84 | 179.86 | 752,196 | +2.10(+1.18%) |
Apr 07, 2021 | 181.49 | 181.49 | 177.03 | 177.75 | 626,168 | -3.36(-1.85%) |
Apr 06, 2021 | 182.60 | 182.79 | 180.51 | 181.11 | 410,409 | -1.68(-0.92%) |
Apr 05, 2021 | 180.25 | 183.39 | 179.72 | 182.79 | 406,658 | +4.04(+2.26%) |
Apr 01, 2021 | 177.44 | 178.95 | 174.15 | 178.75 | 588,026 | +1.45(+0.82%) |
Mar 31, 2021 | 177.66 | 179.87 | 177.27 | 177.30 | 998,902 | -2.11(-1.17%) |
Mar 30, 2021 | 179.20 | 180.08 | 177.41 | 179.41 | 942,807 | -0.40(-0.22%) |
Mar 29, 2021 | 177.73 | 181.09 | 177.23 | 179.81 | 719,612 | +1.16(+0.65%) |
Mar 26, 2021 | 173.27 | 178.70 | 173.06 | 178.64 | 584,348 | +5.38(+3.11%) |
Mar 25, 2021 | 171.66 | 173.84 | 169.36 | 173.26 | 383,646 | +2.53(+1.48%) |
Mar 24, 2021 | 170.93 | 172.39 | 170.33 | 170.72 | 507,087 | -1.05(-0.61%) |
Mar 23, 2021 | 171.60 | 174.40 | 170.33 | 171.77 | 725,216 | +0.34(+0.20%) |
Mar 22, 2021 | 170.39 | 172.49 | 168.89 | 171.43 | 502,113 | +0.93(+0.55%) |
Mar 19, 2021 | 168.43 | 171.80 | 167.82 | 170.50 | 1,071,034 | +1.45(+0.86%) |
Mar 18, 2021 | 167.10 | 170.32 | 165.85 | 169.05 | 679,663 | +0.70(+0.41%) |
Mar 17, 2021 | 168.14 | 169.26 | 166.34 | 168.35 | 571,915 | -0.57(-0.34%) |
Mar 16, 2021 | 170.03 | 171.49 | 167.55 | 168.92 | 460,331 | -1.06(-0.62%) |
Mar 15, 2021 | 167.04 | 170.30 | 166.64 | 169.98 | 514,005 | +3.05(+1.83%) |
Mar 12, 2021 | 167.97 | 169.65 | 166.20 | 166.93 | 582,918 | -0.19(-0.11%) |
Mar 11, 2021 | 168.64 | 169.29 | 166.01 | 167.11 | 732,831 | -1.79(-1.06%) |
Mar 10, 2021 | 172.47 | 173.03 | 168.89 | 168.90 | 792,524 | -2.30(-1.34%) |
Mar 09, 2021 | 171.07 | 174.24 | 169.35 | 171.20 | 655,719 | +1.72(+1.02%) |
Mar 08, 2021 | 166.68 | 172.29 | 166.41 | 169.48 | 967,848 | +3.32(+2.00%) |
Mar 05, 2021 | 161.68 | 166.38 | 159.37 | 166.16 | 943,233 | +5.80(+3.61%) |
Mar 04, 2021 | 163.87 | 166.72 | 159.43 | 160.37 | 928,585 | -3.14(-1.92%) |
Mar 03, 2021 | 163.41 | 164.96 | 161.61 | 163.51 | 1,063,646 | +0.93(+0.57%) |
Mar 02, 2021 | 163.39 | 164.86 | 161.78 | 162.58 | 695,658 | -0.51(-0.31%) |