Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 190.28 | 198.59 | 198.46 | 387,494 | +9.10(+4.81%) | |
Jan 28, 2022 | 184.03 | 189.45 | 181.33 | 189.36 | 398,215 | +6.08(+3.32%) |
Jan 27, 2022 | 187.22 | 189.70 | 183.08 | 183.28 | 451,811 | -0.56(-0.30%) |
Jan 26, 2022 | 191.29 | 192.38 | 182.49 | 183.84 | 484,386 | -2.86(-1.53%) |
Jan 25, 2022 | 189.48 | 190.97 | 184.96 | 186.70 | 588,957 | -6.65(-3.44%) |
Jan 24, 2022 | 185.15 | 193.62 | 179.77 | 193.35 | 1,085,927 | +2.72(+1.43%) |
Jan 21, 2022 | 196.65 | 197.81 | 190.39 | 190.63 | 677,120 | -9.08(-4.55%) |
Jan 20, 2022 | 203.84 | 207.50 | 199.39 | 199.71 | 359,269 | -1.98(-0.98%) |
Jan 19, 2022 | 203.13 | 206.03 | 201.64 | 201.69 | 419,368 | -0.92(-0.45%) |
Jan 18, 2022 | 204.50 | 206.23 | 202.21 | 202.61 | 880,837 | -5.46(-2.62%) |
Jan 14, 2022 | 208.07 | 0 | -0.09(-0.04%) | |||
Jan 13, 2022 | 215.19 | 215.33 | 207.87 | 208.16 | 436,627 | -6.66(-3.10%) |
Jan 12, 2022 | 217.29 | 218.65 | 213.60 | 214.82 | 309,723 | -1.15(-0.53%) |
Jan 11, 2022 | 211.08 | 216.33 | 210.49 | 215.97 | 970,413 | +4.41(+2.08%) |
Jan 10, 2022 | 208.13 | 211.71 | 203.22 | 211.56 | 680,237 | +0.46(+0.22%) |
Jan 07, 2022 | 212.39 | 215.10 | 209.70 | 211.10 | 464,221 | -1.42(-0.67%) |
Jan 06, 2022 | 211.05 | 215.38 | 209.32 | 212.52 | 1,412,384 | +0.30(+0.14%) |
Jan 05, 2022 | 219.51 | 220.64 | 212.22 | 212.22 | 411,312 | -9.20(-4.15%) |
Jan 04, 2022 | 226.83 | 226.83 | 218.20 | 221.42 | 411,887 | -5.05(-2.23%) |
Jan 03, 2022 | 226.58 | 227.30 | 223.50 | 226.47 | 294,008 | +0.34(+0.15%) |
Dec 31, 2021 | 228.43 | 229.42 | 225.95 | 226.13 | 162,681 | -2.74(-1.20%) |
Dec 30, 2021 | 227.55 | 231.00 | 227.55 | 228.87 | 127,535 | +1.19(+0.52%) |
Dec 29, 2021 | 228.12 | 228.65 | 225.92 | 227.68 | 141,596 | -0.67(-0.29%) |
Dec 28, 2021 | 230.91 | 231.12 | 227.75 | 228.35 | 203,198 | -2.14(-0.93%) |
Dec 27, 2021 | 229.14 | 231.45 | 229.14 | 230.49 | 182,047 | +1.50(+0.66%) |
Dec 23, 2021 | 227.98 | 229.73 | 226.69 | 228.99 | 137,002 | +1.40(+0.62%) |
Dec 22, 2021 | 226.27 | 228.32 | 225.63 | 227.59 | 246,480 | +0.75(+0.33%) |
Dec 21, 2021 | 221.50 | 227.20 | 220.09 | 226.84 | 169,753 | +6.99(+3.18%) |
Dec 20, 2021 | 218.89 | 220.86 | 217.70 | 219.85 | 285,487 | -2.72(-1.22%) |
Dec 17, 2021 | 218.52 | 223.69 | 216.24 | 222.57 | 421,855 | +2.15(+0.98%) |
Dec 16, 2021 | 225.78 | 226.47 | 218.92 | 220.42 | 341,181 | -5.82(-2.57%) |
Dec 15, 2021 | 221.37 | 226.44 | 218.10 | 226.24 | 429,904 | +4.08(+1.84%) |
Dec 14, 2021 | 221.78 | 222.90 | 219.70 | 222.16 | 295,390 | -3.02(-1.34%) |
Dec 13, 2021 | 227.15 | 228.75 | 223.69 | 225.18 | 286,620 | -2.41(-1.06%) |
Dec 10, 2021 | 230.05 | 231.30 | 226.26 | 227.59 | 261,070 | -1.11(-0.49%) |
Dec 09, 2021 | 232.17 | 233.71 | 228.20 | 228.70 | 162,046 | -3.53(-1.52%) |
Dec 08, 2021 | 229.66 | 233.16 | 227.92 | 232.23 | 217,107 | +3.36(+1.47%) |
Dec 07, 2021 | 226.30 | 230.38 | 226.30 | 228.87 | 256,997 | +6.51(+2.93%) |
Dec 06, 2021 | 219.19 | 223.36 | 215.97 | 222.36 | 295,176 | +3.17(+1.45%) |
Dec 03, 2021 | 224.26 | 224.42 | 215.66 | 219.19 | 374,818 | -5.80(-2.58%) |
Dec 02, 2021 | 221.76 | 225.92 | 220.47 | 224.99 | 710,487 | +3.58(+1.62%) |
Dec 01, 2021 | 232.34 | 232.45 | 221.18 | 221.41 | 343,461 | -8.41(-3.66%) |
Nov 30, 2021 | 236.77 | 237.31 | 229.02 | 229.82 | 365,751 | -7.05(-2.98%) |
Nov 29, 2021 | 237.45 | 238.00 | 234.64 | 236.87 | 482,547 | +1.85(+0.79%) |
Nov 26, 2021 | 236.72 | 238.03 | 234.21 | 235.02 | 293,785 | -2.41(-1.02%) |
Nov 24, 2021 | 233.80 | 237.85 | 232.60 | 237.43 | 230,778 | +2.46(+1.05%) |
Nov 23, 2021 | 236.04 | 237.41 | 231.80 | 234.97 | 297,502 | -2.81(-1.18%) |
Nov 22, 2021 | 245.13 | 245.20 | 237.31 | 237.78 | 261,669 | -6.77(-2.77%) |
Nov 19, 2021 | 247.76 | 248.28 | 244.44 | 244.55 | 212,257 | -2.58(-1.04%) |
Nov 18, 2021 | 248.44 | 247.27 | 244.67 | 247.13 | 189,206 | -1.53(-0.62%) |
Nov 17, 2021 | 250.50 | 251.53 | 248.42 | 248.66 | 286,570 | -1.82(-0.73%) |
Nov 16, 2021 | 249.02 | 250.84 | 248.23 | 250.48 | 138,557 | +1.27(+0.51%) |
Nov 15, 2021 | 248.80 | 250.38 | 248.40 | 249.21 | 148,706 | +1.21(+0.49%) |
Nov 12, 2021 | 244.02 | 248.01 | 243.54 | 248.00 | 135,383 | +5.35(+2.20%) |
Nov 11, 2021 | 244.46 | 245.27 | 242.57 | 242.65 | 268,995 | -0.09(-0.04%) |
Nov 10, 2021 | 246.92 | 242.74 | 231,954 | -6.02(-2.42%) | ||
Nov 09, 2021 | 249.07 | 249.38 | 246.13 | 248.76 | 191,339 | -0.19(-0.08%) |
Nov 08, 2021 | 249.00 | 250.31 | 248.70 | 248.95 | 136,560 | +1.06(+0.43%) |
Nov 05, 2021 | 248.71 | 249.85 | 247.42 | 247.89 | 135,635 | +0.61(+0.25%) |
Nov 04, 2021 | 245.97 | 248.58 | 245.67 | 247.28 | 175,039 | +2.01(+0.82%) |
Nov 03, 2021 | 243.16 | 245.36 | 242.31 | 245.27 | 153,935 | +1.45(+0.59%) |
Nov 02, 2021 | 245.21 | 245.30 | 242.49 | 243.82 | 196,541 | -0.64(-0.26%) |
Nov 01, 2021 | 244.71 | 245.00 | 243.03 | 244.46 | 160,403 | -0.01(-0.00%) |
Oct 29, 2021 | 241.59 | 244.60 | 241.59 | 244.47 | 203,832 | +1.18(+0.49%) |
Oct 28, 2021 | 241.33 | 243.76 | 240.12 | 243.29 | 165,337 | +1.88(+0.78%) |
Oct 27, 2021 | 243.59 | 244.62 | 241.32 | 241.41 | 171,719 | -1.91(-0.78%) |
Oct 26, 2021 | 245.98 | 243.32 | 381,646 | -0.88(-0.36%) | ||
Oct 25, 2021 | 243.63 | 244.82 | 241.79 | 244.20 | 143,969 | +0.43(+0.18%) |
Oct 22, 2021 | 246.05 | 246.89 | 242.43 | 243.77 | 172,906 | -5.36(-2.15%) |
Oct 21, 2021 | 247.33 | 249.51 | 247.01 | 249.13 | 145,133 | +1.38(+0.56%) |
Oct 20, 2021 | 249.07 | 249.75 | 246.44 | 247.75 | 218,474 | -0.86(-0.35%) |
Oct 19, 2021 | 247.22 | 249.03 | 246.39 | 248.61 | 169,814 | +2.01(+0.82%) |
Oct 18, 2021 | 243.77 | 246.60 | 243.63 | 246.60 | 142,483 | +1.84(+0.75%) |
Oct 15, 2021 | 244.98 | 245.41 | 243.43 | 244.76 | 185,096 | +0.94(+0.39%) |
Oct 14, 2021 | 242.85 | 244.83 | 242.76 | 243.82 | 192,302 | +3.51(+1.46%) |
Oct 13, 2021 | 238.21 | 240.63 | 238.01 | 240.31 | 162,781 | +3.51(+1.48%) |
Oct 12, 2021 | 236.87 | 237.63 | 235.35 | 236.80 | 235,709 | +1.08(+0.46%) |
Oct 11, 2021 | 237.43 | 239.06 | 235.70 | 235.72 | 107,824 | -2.45(-1.03%) |
Oct 08, 2021 | 241.15 | 241.36 | 238.01 | 238.17 | 162,188 | -1.81(-0.75%) |
Oct 07, 2021 | 239.38 | 242.05 | 239.34 | 239.98 | 194,026 | +2.85(+1.20%) |
Oct 06, 2021 | 232.01 | 237.50 | 231.70 | 237.13 | 266,919 | +2.39(+1.02%) |
Oct 05, 2021 | 232.38 | 236.13 | 232.32 | 234.74 | 229,316 | +3.29(+1.42%) |
Oct 04, 2021 | 237.14 | 237.14 | 229.44 | 231.45 | 370,279 | -7.43(-3.11%) |
Oct 01, 2021 | 236.85 | 239.35 | 234.96 | 238.88 | 313,653 | +2.97(+1.26%) |
Sep 30, 2021 | 236.29 | 237.77 | 235.20 | 235.91 | 196,176 | +0.73(+0.31%) |
Sep 29, 2021 | 238.76 | 239.53 | 234.92 | 235.18 | 235,458 | -2.26(-0.95%) |
Sep 28, 2021 | 242.60 | 243.00 | 236.99 | 237.44 | 244,694 | -8.34(-3.39%) |
Sep 27, 2021 | 245.90 | 246.44 | 244.22 | 245.78 | 183,954 | -2.45(-0.99%) |
Sep 24, 2021 | 245.90 | 248.40 | 245.34 | 248.23 | 134,351 | +1.20(+0.49%) |
Sep 23, 2021 | 245.38 | 247.60 | 244.25 | 247.03 | 241,682 | +3.06(+1.25%) |
Sep 22, 2021 | 242.10 | 244.99 | 241.20 | 243.97 | 208,942 | +1.88(+0.78%) |
Sep 21, 2021 | 243.02 | 243.70 | 240.87 | 242.09 | 171,688 | +0.80(+0.33%) |
Sep 20, 2021 | 242.14 | 243.47 | 237.90 | 241.29 | 602,550 | -5.50(-2.23%) |
Sep 17, 2021 | 247.94 | 248.22 | 245.58 | 246.79 | 425,943 | -1.30(-0.52%) |
Sep 16, 2021 | 246.22 | 248.38 | 245.44 | 248.09 | 259,439 | +1.07(+0.43%) |
Sep 15, 2021 | 245.22 | 247.32 | 243.36 | 247.02 | 210,922 | +2.08(+0.85%) |
Sep 14, 2021 | 246.39 | 246.81 | 244.55 | 244.94 | 191,675 | -1.03(-0.42%) |
Sep 13, 2021 | 248.52 | 248.57 | 243.72 | 245.97 | 268,917 | -1.39(-0.56%) |
Sep 10, 2021 | 250.72 | 250.80 | 247.23 | 247.36 | 242,115 | -2.06(-0.83%) |
Sep 09, 2021 | 249.75 | 251.16 | 249.42 | 249.42 | 165,446 | -0.35(-0.14%) |
Sep 08, 2021 | 252.10 | 252.25 | 248.68 | 249.77 | 147,156 | -2.48(-0.98%) |
Sep 07, 2021 | 252.28 | 252.86 | 251.12 | 252.25 | 247,865 | +0.27(+0.11%) |
Sep 03, 2021 | 250.10 | 252.16 | 249.26 | 251.98 | 151,269 | +1.67(+0.67%) |
Sep 02, 2021 | 250.90 | 251.49 | 249.66 | 250.31 | 160,299 | -0.20(-0.08%) |
Sep 01, 2021 | 250.10 | 252.38 | 250.10 | 250.51 | 171,390 | +1.12(+0.45%) |
Aug 31, 2021 | 249.61 | 249.99 | 248.18 | 249.39 | 241,437 | -1.05(-0.42%) |
Aug 30, 2021 | 248.56 | 251.09 | 247.86 | 250.44 | 176,877 | +2.33(+0.94%) |
Aug 27, 2021 | 245.70 | 248.44 | 245.42 | 248.11 | 160,408 | +3.39(+1.39%) |
Aug 26, 2021 | 245.44 | 247.51 | 244.53 | 244.72 | 171,503 | -0.45(-0.18%) |
Aug 25, 2021 | 244.77 | 245.46 | 244.00 | 245.17 | 166,009 | +0.84(+0.34%) |
Aug 24, 2021 | 243.45 | 244.52 | 243.39 | 244.33 | 173,298 | +1.89(+0.78%) |
Aug 23, 2021 | 239.34 | 242.83 | 239.33 | 242.44 | 534,551 | +4.02(+1.69%) |
Aug 20, 2021 | 236.40 | 238.63 | 236.03 | 238.42 | 198,906 | +2.38(+1.01%) |
Aug 19, 2021 | 233.99 | 237.80 | 233.49 | 236.04 | 178,050 | +0.24(+0.10%) |
Aug 18, 2021 | 236.87 | 238.68 | 235.70 | 235.80 | 133,495 | -1.19(-0.50%) |
Aug 17, 2021 | 237.61 | 238.50 | 235.56 | 236.99 | 208,927 | -2.66(-1.11%) |
Aug 16, 2021 | 240.41 | 240.99 | 236.62 | 239.65 | 174,568 | -1.70(-0.70%) |
Aug 13, 2021 | 241.39 | 241.82 | 240.47 | 241.35 | 190,560 | +0.27(+0.11%) |
Aug 12, 2021 | 239.31 | 241.15 | 238.69 | 241.08 | 126,010 | +1.36(+0.57%) |
Aug 11, 2021 | 240.85 | 241.05 | 237.77 | 239.72 | 190,418 | -0.17(-0.07%) |
Aug 10, 2021 | 243.00 | 243.69 | 239.50 | 239.89 | 243,917 | -2.34(-0.97%) |
Aug 09, 2021 | 242.15 | 242.77 | 240.74 | 242.23 | 186,102 | +0.21(+0.09%) |
Aug 06, 2021 | 243.86 | 244.36 | 241.22 | 242.02 | 173,932 | -2.78(-1.14%) |
Aug 05, 2021 | 242.70 | 245.07 | 241.69 | 244.80 | 170,600 | +1.71(+0.70%) |
Aug 04, 2021 | 241.72 | 243.50 | 240.59 | 243.09 | 190,269 | +1.03(+0.43%) |
Aug 03, 2021 | 241.60 | 242.71 | 239.09 | 242.06 | 255,775 | +0.83(+0.34%) |
Aug 02, 2021 | 243.00 | 243.00 | 239.92 | 241.23 | 288,568 | -0.67(-0.28%) |
Jul 30, 2021 | 242.38 | 244.16 | 241.53 | 241.90 | 239,185 | -5.37(-2.17%) |
Jul 29, 2021 | 248.00 | 249.30 | 247.17 | 247.27 | 147,764 | -2.64(-1.06%) |
Jul 28, 2021 | 248.59 | 250.56 | 247.29 | 249.91 | 239,825 | +2.32(+0.94%) |
Jul 27, 2021 | 250.79 | 250.80 | 244.00 | 247.59 | 1,130,366 | -3.57(-1.42%) |
Jul 26, 2021 | 251.01 | 251.79 | 249.72 | 251.16 | 243,645 | -0.23(-0.09%) |
Jul 23, 2021 | 249.11 | 252.10 | 247.82 | 251.39 | 180,340 | +5.26(+2.14%) |
Jul 22, 2021 | 244.08 | 246.13 | 244.08 | 246.13 | 171,850 | +2.25(+0.92%) |
Jul 21, 2021 | 241.92 | 243.88 | 241.02 | 243.88 | 144,366 | +1.97(+0.81%) |
Jul 20, 2021 | 239.64 | 243.52 | 238.21 | 241.91 | 143,687 | +3.26(+1.37%) |
Jul 19, 2021 | 236.44 | 238.96 | 235.46 | 238.65 | 194,630 | -0.83(-0.35%) |
Jul 16, 2021 | 241.99 | 242.20 | 239.25 | 239.48 | 114,795 | -1.35(-0.56%) |
Jul 15, 2021 | 243.73 | 243.77 | 239.24 | 240.83 | 207,068 | -2.69(-1.10%) |
Jul 14, 2021 | 247.46 | 247.78 | 243.46 | 243.52 | 135,352 | -2.35(-0.96%) |
Jul 13, 2021 | 246.70 | 248.75 | 245.31 | 245.87 | 227,803 | -1.51(-0.61%) |
Jul 12, 2021 | 249.25 | 250.15 | 246.73 | 247.38 | 513,256 | -0.96(-0.39%) |
Jul 09, 2021 | 246.36 | 248.59 | 245.39 | 248.34 | 151,382 | +2.23(+0.91%) |
Jul 08, 2021 | 243.52 | 247.38 | 242.50 | 246.11 | 151,768 | -1.97(-0.79%) |
Jul 07, 2021 | 250.91 | 251.41 | 247.35 | 248.08 | 197,889 | -1.24(-0.50%) |
Jul 06, 2021 | 247.35 | 249.60 | 246.62 | 249.32 | 254,646 | +2.57(+1.04%) |
Jul 02, 2021 | 246.31 | 247.00 | 245.31 | 246.75 | 132,263 | +1.71(+0.70%) |
Jul 01, 2021 | 244.69 | 246.26 | 243.19 | 245.04 | 289,721 | +0.18(+0.07%) |
Jun 30, 2021 | 246.33 | 246.33 | 244.66 | 244.86 | 113,415 | -1.74(-0.71%) |
Jun 29, 2021 | 246.09 | 246.66 | 244.80 | 246.60 | 194,185 | +0.33(+0.13%) |
Jun 28, 2021 | 244.54 | 246.36 | 244.53 | 246.27 | 238,219 | +2.64(+1.08%) |
Jun 25, 2021 | 244.18 | 244.47 | 242.08 | 243.63 | 188,813 | +0.06(+0.02%) |
Jun 24, 2021 | 243.01 | 245.13 | 242.89 | 243.57 | 297,698 | +1.89(+0.78%) |
Jun 23, 2021 | 240.67 | 242.37 | 240.38 | 241.68 | 300,061 | +1.14(+0.47%) |
Jun 22, 2021 | 237.25 | 240.83 | 237.08 | 240.54 | 162,856 | +3.13(+1.32%) |
Jun 21, 2021 | 236.91 | 238.23 | 234.11 | 237.41 | 373,533 | +0.19(+0.08%) |
Jun 18, 2021 | 236.49 | 238.48 | 236.09 | 237.22 | 225,933 | -0.13(-0.05%) |
Jun 17, 2021 | 232.31 | 238.13 | 232.31 | 237.35 | 224,281 | +3.84(+1.64%) |
Jun 16, 2021 | 234.04 | 235.60 | 230.73 | 233.51 | 150,992 | -0.76(-0.32%) |
Jun 15, 2021 | 236.26 | 236.27 | 233.76 | 234.27 | 129,656 | -2.17(-0.92%) |
Jun 14, 2021 | 234.79 | 236.44 | 234.05 | 236.44 | 193,169 | +2.03(+0.87%) |
Jun 11, 2021 | 233.49 | 234.46 | 232.93 | 234.41 | 174,459 | +1.02(+0.44%) |
Jun 10, 2021 | 230.37 | 233.48 | 229.82 | 233.39 | 172,401 | +3.32(+1.44%) |
Jun 09, 2021 | 231.93 | 232.34 | 230.07 | 230.07 | 94,049 | -0.82(-0.36%) |
Jun 08, 2021 | 231.05 | 232.38 | 229.43 | 230.89 | 150,839 | +0.69(+0.30%) |
Jun 07, 2021 | 227.35 | 230.45 | 227.32 | 230.20 | 208,878 | +2.39(+1.05%) |
Jun 04, 2021 | 225.33 | 228.17 | 225.33 | 227.81 | 133,249 | +3.88(+1.73%) |
Jun 03, 2021 | 224.55 | 225.45 | 222.85 | 223.93 | 190,140 | -2.75(-1.21%) |
Jun 02, 2021 | 226.19 | 227.18 | 225.53 | 226.68 | 112,230 | +0.89(+0.39%) |
Jun 01, 2021 | 227.17 | 227.24 | 223.97 | 225.79 | 114,509 | -0.02(-0.01%) |
May 28, 2021 | 226.09 | 227.75 | 225.69 | 225.81 | 127,753 | +1.02(+0.45%) |
May 27, 2021 | 225.00 | 225.78 | 222.67 | 224.79 | 249,193 | -0.97(-0.43%) |
May 26, 2021 | 224.50 | 226.23 | 224.50 | 225.76 | 128,995 | +1.85(+0.83%) |
May 25, 2021 | 224.86 | 225.31 | 223.43 | 223.91 | 114,668 | +0.23(+0.10%) |
May 24, 2021 | 221.30 | 224.52 | 221.03 | 223.68 | 169,630 | +4.17(+1.90%) |
May 21, 2021 | 221.63 | 222.11 | 219.42 | 219.51 | 171,356 | -1.38(-0.62%) |
May 20, 2021 | 216.83 | 221.16 | 216.75 | 220.89 | 226,435 | +4.85(+2.24%) |
May 19, 2021 | 211.58 | 216.28 | 211.37 | 216.04 | 236,584 | +0.24(+0.11%) |
May 18, 2021 | 217.19 | 219.27 | 215.67 | 215.80 | 199,407 | -0.48(-0.22%) |
May 17, 2021 | 215.02 | 216.73 | 213.66 | 216.28 | 219,038 | -0.04(-0.02%) |
May 14, 2021 | 212.63 | 216.72 | 212.18 | 216.32 | 295,410 | +6.24(+2.97%) |
May 13, 2021 | 212.31 | 213.52 | 207.62 | 210.08 | 387,460 | -0.38(-0.18%) |
May 12, 2021 | 213.60 | 215.09 | 209.22 | 210.46 | 391,790 | -6.69(-3.08%) |
May 11, 2021 | 209.31 | 217.74 | 208.99 | 217.15 | 366,149 | +2.21(+1.03%) |
May 10, 2021 | 218.22 | 218.22 | 214.87 | 214.94 | 290,056 | -4.65(-2.12%) |
May 07, 2021 | 220.00 | 222.24 | 219.02 | 219.59 | 349,590 | +2.27(+1.04%) |
May 06, 2021 | 217.14 | 217.62 | 214.00 | 217.32 | 238,116 | -0.35(-0.16%) |
May 05, 2021 | 220.74 | 222.48 | 216.84 | 217.67 | 204,020 | -1.87(-0.85%) |
May 04, 2021 | 222.73 | 222.91 | 215.97 | 219.54 | 439,892 | -5.22(-2.32%) |
May 03, 2021 | 229.68 | 229.99 | 224.54 | 224.76 | 223,745 | -4.08(-1.78%) |
Apr 30, 2021 | 229.89 | 231.88 | 228.68 | 228.84 | 125,000 | -3.71(-1.60%) |
Apr 29, 2021 | 235.16 | 235.16 | 229.78 | 232.55 | 167,132 | -0.76(-0.33%) |
Apr 28, 2021 | 233.12 | 234.88 | 231.73 | 233.31 | 199,792 | +0.47(+0.20%) |
Apr 27, 2021 | 233.56 | 234.55 | 231.82 | 232.84 | 138,114 | -0.33(-0.14%) |
Apr 26, 2021 | 230.41 | 233.35 | 230.09 | 233.17 | 206,254 | +2.66(+1.15%) |
Apr 23, 2021 | 228.13 | 231.04 | 228.13 | 230.51 | 179,900 | +3.61(+1.59%) |
Apr 22, 2021 | 228.70 | 230.49 | 225.94 | 226.90 | 239,528 | -1.47(-0.64%) |
Apr 21, 2021 | 225.82 | 228.47 | 224.81 | 228.37 | 318,261 | +1.00(+0.44%) |
Apr 20, 2021 | 230.21 | 230.82 | 225.59 | 227.37 | 189,073 | -3.25(-1.41%) |
Apr 19, 2021 | 231.72 | 233.53 | 228.97 | 230.62 | 215,518 | -2.35(-1.01%) |
Apr 16, 2021 | 235.39 | 235.39 | 231.44 | 232.97 | 199,900 | -1.86(-0.79%) |
Apr 15, 2021 | 233.38 | 235.07 | 233.01 | 234.83 | 179,529 | +3.98(+1.72%) |
Apr 14, 2021 | 235.24 | 235.63 | 230.44 | 230.85 | 265,490 | -3.64(-1.55%) |
Apr 13, 2021 | 232.66 | 235.16 | 232.66 | 234.49 | 182,744 | +2.90(+1.25%) |
Apr 12, 2021 | 231.27 | 232.07 | 229.20 | 231.59 | 295,940 | -0.70(-0.30%) |
Apr 09, 2021 | 230.58 | 232.34 | 229.29 | 232.29 | 152,000 | +0.91(+0.39%) |
Apr 08, 2021 | 229.91 | 231.38 | 229.35 | 231.38 | 197,052 | +3.91(+1.72%) |
Apr 07, 2021 | 227.24 | 228.65 | 226.21 | 227.47 | 230,348 | +0.18(+0.08%) |
Apr 06, 2021 | 225.51 | 228.39 | 225.51 | 227.29 | 250,653 | +1.76(+0.78%) |
Apr 05, 2021 | 224.84 | 225.80 | 223.35 | 225.53 | 200,927 | +1.98(+0.89%) |
Apr 01, 2021 | 221.45 | 224.11 | 221.43 | 223.55 | 299,500 | +5.47(+2.51%) |
Mar 31, 2021 | 215.19 | 219.71 | 215.19 | 218.08 | 279,021 | +4.41(+2.06%) |
Mar 30, 2021 | 213.16 | 214.31 | 211.67 | 213.67 | 222,718 | -0.87(-0.41%) |
Mar 29, 2021 | 215.13 | 216.72 | 212.69 | 214.54 | 213,307 | -1.06(-0.49%) |
Mar 26, 2021 | 212.91 | 215.84 | 210.81 | 215.60 | 257,700 | +3.22(+1.52%) |
Mar 25, 2021 | 211.12 | 213.82 | 209.43 | 212.38 | 280,393 | -0.88(-0.41%) |
Mar 24, 2021 | 221.39 | 221.39 | 213.03 | 213.26 | 850,026 | -6.98(-3.17%) |
Mar 23, 2021 | 221.92 | 223.32 | 219.81 | 220.24 | 1,059,549 | -0.93(-0.42%) |
Mar 22, 2021 | 218.84 | 222.59 | 218.75 | 221.17 | 646,209 | +2.70(+1.24%) |
Mar 19, 2021 | 215.58 | 219.03 | 214.80 | 218.47 | 340,500 | +3.22(+1.50%) |
Mar 18, 2021 | 219.57 | 220.11 | 214.93 | 215.25 | 344,802 | -7.88(-3.53%) |
Mar 17, 2021 | 219.50 | 224.97 | 217.39 | 223.13 | 270,998 | +1.06(+0.48%) |
Mar 16, 2021 | 224.55 | 225.77 | 220.36 | 222.07 | 368,875 | -0.80(-0.36%) |
Mar 15, 2021 | 220.23 | 222.87 | 219.01 | 222.87 | 327,183 | +2.70(+1.23%) |
Mar 12, 2021 | 219.27 | 220.43 | 216.36 | 220.17 | 282,000 | -2.66(-1.19%) |
Mar 11, 2021 | 218.78 | 223.59 | 218.50 | 222.83 | 309,969 | +8.08(+3.76%) |
Mar 10, 2021 | 218.86 | 219.75 | 214.05 | 214.75 | 459,900 | -0.91(-0.42%) |
Mar 09, 2021 | 213.00 | 217.15 | 212.12 | 215.66 | 2,036,228 | +9.17(+4.44%) |
Mar 08, 2021 | 213.18 | 215.70 | 206.25 | 206.49 | 403,616 | -6.77(-3.17%) |
Mar 05, 2021 | 213.78 | 213.83 | 202.50 | 213.26 | 641,800 | +1.91(+0.90%) |
Mar 04, 2021 | 215.53 | 218.00 | 207.39 | 211.35 | 650,956 | -5.01(-2.32%) |
Mar 03, 2021 | 225.72 | 225.82 | 215.58 | 216.36 | 498,641 | -9.64(-4.27%) |
Mar 02, 2021 | 232.24 | 232.37 | 225.94 | 226.00 | 279,232 | -5.32(-2.30%) |
Mar 01, 2021 | 228.31 | 231.61 | 225.97 | 231.32 | 305,268 | +7.29(+3.25%) |
Feb 26, 2021 | 224.14 | 226.75 | 219.90 | 224.03 | 509,900 | +2.12(+0.96%) |
Feb 25, 2021 | 229.27 | 231.97 | 220.93 | 221.91 | 483,270 | -8.54(-3.71%) |
Feb 24, 2021 | 229.01 | 231.10 | 226.44 | 230.45 | 336,076 | -0.37(-0.16%) |
Feb 23, 2021 | 224.38 | 231.54 | 218.85 | 230.82 | 637,762 | +0.31(+0.13%) |
Feb 22, 2021 | 235.24 | 235.82 | 230.12 | 230.51 | 306,562 | -7.85(-3.29%) |
Feb 19, 2021 | 240.02 | 240.73 | 238.06 | 238.36 | 247,100 | -0.52(-0.22%) |
Feb 18, 2021 | 237.07 | 239.72 | 235.38 | 238.88 | 268,037 | -1.47(-0.61%) |
Feb 17, 2021 | 240.80 | 241.09 | 236.91 | 240.35 | 278,120 | -2.82(-1.16%) |
Feb 16, 2021 | 244.39 | 245.86 | 241.49 | 243.17 | 304,894 | -0.01(-0.00%) |
Feb 12, 2021 | 240.92 | 243.28 | 239.79 | 243.18 | 280,300 | +2.03(+0.84%) |
Feb 11, 2021 | 241.49 | 243.11 | 239.71 | 241.15 | 300,518 | +1.67(+0.70%) |
Feb 10, 2021 | 239.83 | 240.93 | 235.31 | 239.48 | 222,511 | +0.94(+0.39%) |
Feb 09, 2021 | 236.82 | 239.32 | 236.82 | 238.54 | 1,282,159 | +1.03(+0.43%) |
Feb 08, 2021 | 237.86 | 238.59 | 235.99 | 237.51 | 222,199 | +1.41(+0.60%) |
Feb 05, 2021 | 233.19 | 236.10 | 232.20 | 236.10 | 315,200 | +4.17(+1.80%) |
Feb 04, 2021 | 229.89 | 232.05 | 229.41 | 231.93 | 223,780 | +4.35(+1.91%) |
Feb 03, 2021 | 229.47 | 229.80 | 227.00 | 227.58 | 398,890 | +0.77(+0.34%) |
Feb 02, 2021 | 224.00 | 227.35 | 224.00 | 226.81 | 271,314 | +4.93(+2.22%) |