Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 289.63 | 298.67 | 298.55 | 909,132 | +8.34(+2.88%) | |
Jan 28, 2022 | 282.98 | 290.22 | 277.92 | 290.20 | 830,397 | +7.43(+2.63%) |
Jan 27, 2022 | 292.63 | 295.01 | 281.81 | 282.77 | 921,560 | -6.02(-2.09%) |
Jan 26, 2022 | 299.00 | 302.07 | 287.05 | 288.80 | 1,021,367 | -7.81(-2.63%) |
Jan 25, 2022 | 299.72 | 302.28 | 293.66 | 296.61 | 865,618 | -8.98(-2.94%) |
Jan 24, 2022 | 291.67 | 306.74 | 289.78 | 305.59 | 1,447,678 | +12.10(+4.12%) |
Jan 21, 2022 | 302.97 | 303.69 | 292.76 | 293.48 | 6,842,215 | -10.06(-3.32%) |
Jan 20, 2022 | 310.84 | 315.03 | 303.06 | 303.55 | 1,360,852 | -5.38(-1.74%) |
Jan 19, 2022 | 311.10 | 314.43 | 307.57 | 308.93 | 777,568 | -1.32(-0.42%) |
Jan 18, 2022 | 306.93 | 313.88 | 306.93 | 310.24 | 979,916 | -2.33(-0.75%) |
Jan 14, 2022 | 312.58 | 0 | -1.69(-0.54%) | |||
Jan 13, 2022 | 323.20 | 323.59 | 312.90 | 314.27 | 925,224 | -6.40(-1.99%) |
Jan 12, 2022 | 324.32 | 324.64 | 314.82 | 320.67 | 1,146,717 | -1.16(-0.36%) |
Jan 11, 2022 | 322.16 | 323.36 | 314.62 | 321.82 | 893,128 | -4.65(-1.42%) |
Jan 10, 2022 | 325.66 | 326.90 | 318.47 | 326.47 | 971,081 | -2.40(-0.73%) |
Jan 07, 2022 | 336.96 | 337.90 | 327.56 | 328.87 | 1,021,732 | -9.48(-2.80%) |
Jan 06, 2022 | 337.28 | 339.66 | 333.74 | 338.36 | 776,763 | -0.09(-0.03%) |
Jan 05, 2022 | 350.03 | 350.96 | 337.61 | 338.44 | 901,689 | -12.56(-3.58%) |
Jan 04, 2022 | 343.23 | 352.42 | 340.21 | 351.00 | 872,664 | +8.51(+2.49%) |
Jan 03, 2022 | 354.05 | 355.96 | 338.28 | 342.49 | 797,351 | -11.88(-3.35%) |
Dec 31, 2021 | 352.03 | 355.66 | 352.03 | 354.36 | 298,107 | +2.09(+0.59%) |
Dec 30, 2021 | 358.85 | 358.85 | 351.93 | 352.28 | 246,828 | -4.49(-1.26%) |
Dec 29, 2021 | 353.13 | 357.62 | 351.77 | 356.77 | 273,985 | +4.12(+1.17%) |
Dec 28, 2021 | 352.52 | 354.49 | 351.04 | 352.64 | 374,835 | +1.03(+0.29%) |
Dec 27, 2021 | 345.42 | 351.88 | 345.42 | 351.62 | 303,995 | +7.21(+2.09%) |
Dec 23, 2021 | 341.09 | 345.43 | 340.79 | 344.41 | 398,347 | +4.23(+1.24%) |
Dec 22, 2021 | 335.24 | 340.77 | 334.61 | 340.17 | 602,732 | +4.54(+1.35%) |
Dec 21, 2021 | 332.59 | 336.08 | 328.13 | 335.64 | 551,649 | +5.53(+1.67%) |
Dec 20, 2021 | 331.81 | 334.71 | 323.52 | 330.11 | 795,336 | -6.69(-1.99%) |
Dec 17, 2021 | 346.08 | 346.15 | 334.91 | 336.80 | 1,199,129 | -10.46(-3.01%) |
Dec 16, 2021 | 351.70 | 355.72 | 346.25 | 347.26 | 750,101 | -2.34(-0.67%) |
Dec 15, 2021 | 349.92 | 352.44 | 346.06 | 349.61 | 577,631 | +1.47(+0.42%) |
Dec 14, 2021 | 352.95 | 354.00 | 342.37 | 348.13 | 595,057 | -6.76(-1.91%) |
Dec 13, 2021 | 356.65 | 357.37 | 344.76 | 354.90 | 895,536 | +2.60(+0.74%) |
Dec 10, 2021 | 352.38 | 356.23 | 350.78 | 352.30 | 663,352 | +1.52(+0.43%) |
Dec 09, 2021 | 352.59 | 357.63 | 350.39 | 350.77 | 669,961 | -2.04(-0.58%) |
Dec 08, 2021 | 360.28 | 366.13 | 352.07 | 352.81 | 774,181 | -7.11(-1.98%) |
Dec 07, 2021 | 352.68 | 369.39 | 351.60 | 359.92 | 1,016,410 | +10.75(+3.08%) |
Dec 06, 2021 | 356.50 | 357.88 | 344.45 | 349.17 | 817,878 | -5.78(-1.63%) |
Dec 03, 2021 | 354.19 | 359.39 | 348.64 | 354.96 | 640,872 | +1.91(+0.54%) |
Dec 02, 2021 | 346.21 | 354.57 | 342.13 | 353.05 | 637,973 | +6.56(+1.89%) |
Dec 01, 2021 | 355.70 | 359.15 | 346.43 | 346.49 | 947,374 | -4.70(-1.34%) |
Nov 30, 2021 | 353.35 | 354.88 | 349.00 | 351.19 | 1,319,921 | -1.83(-0.52%) |
Nov 29, 2021 | 354.59 | 360.53 | 354.59 | 353.02 | 696,337 | +5.10(+1.47%) |
Nov 26, 2021 | 348.39 | 354.82 | 345.89 | 347.92 | 376,868 | -6.96(-1.96%) |
Nov 24, 2021 | 348.91 | 355.20 | 345.55 | 354.88 | 448,029 | +4.10(+1.17%) |
Nov 23, 2021 | 349.55 | 353.37 | 345.43 | 350.78 | 561,820 | +0.57(+0.16%) |
Nov 22, 2021 | 350.24 | 355.71 | 348.88 | 350.20 | 485,886 | +2.52(+0.72%) |
Nov 19, 2021 | 347.44 | 350.15 | 345.07 | 347.68 | 755,299 | -0.18(-0.05%) |
Nov 18, 2021 | 356.88 | 358.25 | 347.57 | 347.86 | 803,789 | -8.82(-2.47%) |
Nov 17, 2021 | 356.94 | 358.77 | 350.48 | 356.69 | 493,954 | -0.42(-0.12%) |
Nov 16, 2021 | 353.79 | 359.79 | 351.89 | 357.10 | 574,604 | +1.65(+0.46%) |
Nov 15, 2021 | 353.01 | 356.27 | 351.23 | 355.45 | 498,649 | +2.27(+0.64%) |
Nov 12, 2021 | 345.88 | 357.35 | 345.65 | 353.18 | 528,622 | +7.92(+2.29%) |
Nov 11, 2021 | 342.82 | 345.58 | 341.00 | 345.26 | 300,840 | +4.31(+1.26%) |
Nov 10, 2021 | 347.80 | 340.95 | 505,775 | -6.85(-1.97%) | ||
Nov 09, 2021 | 342.78 | 349.38 | 342.78 | 347.80 | 713,002 | +0.48(+0.14%) |
Nov 08, 2021 | 345.79 | 347.86 | 340.40 | 347.32 | 530,124 | +2.59(+0.75%) |
Nov 05, 2021 | 352.83 | 356.40 | 335.53 | 344.73 | 854,965 | -6.36(-1.81%) |
Nov 04, 2021 | 344.58 | 354.32 | 342.51 | 351.08 | 663,478 | +6.85(+1.99%) |
Nov 03, 2021 | 342.12 | 345.08 | 338.23 | 344.23 | 552,056 | +1.40(+0.41%) |
Nov 02, 2021 | 341.12 | 345.30 | 338.85 | 342.83 | 481,884 | +1.96(+0.57%) |
Nov 01, 2021 | 339.71 | 337.33 | 336.41 | 340.87 | 531,704 | +3.54(+1.05%) |
Oct 29, 2021 | 328.89 | 340.11 | 328.89 | 337.33 | 529,526 | +6.25(+1.89%) |
Oct 28, 2021 | 322.70 | 331.92 | 322.60 | 331.08 | 426,870 | +11.00(+3.44%) |
Oct 27, 2021 | 311.07 | 325.38 | 301.53 | 320.08 | 638,226 | -1.85(-0.57%) |
Oct 26, 2021 | 323.47 | 321.93 | 571,293 | +1.05(+0.33%) | ||
Oct 25, 2021 | 318.72 | 324.32 | 318.11 | 320.88 | 549,339 | +2.93(+0.92%) |
Oct 22, 2021 | 316.24 | 320.03 | 316.24 | 317.95 | 547,247 | +3.00(+0.95%) |
Oct 21, 2021 | 310.87 | 316.24 | 309.91 | 314.94 | 564,902 | +5.44(+1.76%) |
Oct 20, 2021 | 306.06 | 310.31 | 304.38 | 309.50 | 494,592 | +5.09(+1.67%) |
Oct 19, 2021 | 306.61 | 307.78 | 301.73 | 304.41 | 313,612 | +0.35(+0.11%) |
Oct 18, 2021 | 298.95 | 304.31 | 298.95 | 304.06 | 442,171 | +5.11(+1.71%) |
Oct 15, 2021 | 294.89 | 301.20 | 294.25 | 298.95 | 629,136 | +6.85(+2.34%) |
Oct 14, 2021 | 285.25 | 292.47 | 283.18 | 292.10 | 546,274 | +10.68(+3.80%) |
Oct 13, 2021 | 282.81 | 283.66 | 279.06 | 281.42 | 392,633 | -0.99(-0.35%) |
Oct 12, 2021 | 284.44 | 285.59 | 280.33 | 282.41 | 377,132 | -1.17(-0.41%) |
Oct 11, 2021 | 285.57 | 286.52 | 283.29 | 283.57 | 281,451 | -0.71(-0.25%) |
Oct 08, 2021 | 289.91 | 292.35 | 282.19 | 284.29 | 542,633 | -5.98(-2.06%) |
Oct 07, 2021 | 291.24 | 294.03 | 289.26 | 290.27 | 588,351 | +0.87(+0.30%) |
Oct 06, 2021 | 284.77 | 289.68 | 283.27 | 289.40 | 341,741 | +3.20(+1.12%) |
Oct 05, 2021 | 281.92 | 287.56 | 280.84 | 286.19 | 728,579 | +6.17(+2.20%) |
Oct 04, 2021 | 282.03 | 283.62 | 279.19 | 280.03 | 549,383 | -2.15(-0.76%) |
Oct 01, 2021 | 284.12 | 284.55 | 275.73 | 282.17 | 516,821 | -0.44(-0.16%) |
Sep 30, 2021 | 291.56 | 293.77 | 281.98 | 282.62 | 874,900 | -7.10(-2.45%) |
Sep 29, 2021 | 292.58 | 293.74 | 287.63 | 289.72 | 462,728 | -0.34(-0.12%) |
Sep 28, 2021 | 292.98 | 293.14 | 288.71 | 290.06 | 470,617 | -4.96(-1.68%) |
Sep 27, 2021 | 299.10 | 300.50 | 294.28 | 295.02 | 464,269 | -4.39(-1.47%) |
Sep 24, 2021 | 295.33 | 299.62 | 293.90 | 299.41 | 407,246 | +3.26(+1.10%) |
Sep 23, 2021 | 294.77 | 298.99 | 294.75 | 296.15 | 529,355 | +2.91(+0.99%) |
Sep 22, 2021 | 295.43 | 297.37 | 292.46 | 293.24 | 567,821 | -1.45(-0.49%) |
Sep 21, 2021 | 291.34 | 296.55 | 289.40 | 294.69 | 928,031 | +6.63(+2.30%) |
Sep 20, 2021 | 281.24 | 288.26 | 280.49 | 288.06 | 651,362 | +1.82(+0.64%) |
Sep 17, 2021 | 287.27 | 288.53 | 284.61 | 286.24 | 1,000,877 | -1.83(-0.63%) |
Sep 16, 2021 | 287.63 | 289.37 | 286.75 | 288.07 | 435,791 | +0.71(+0.25%) |
Sep 15, 2021 | 286.08 | 289.97 | 281.88 | 287.36 | 720,598 | +2.10(+0.73%) |
Sep 14, 2021 | 287.68 | 287.68 | 284.53 | 285.26 | 575,774 | -1.20(-0.42%) |
Sep 13, 2021 | 290.79 | 290.79 | 283.98 | 286.46 | 628,735 | -1.58(-0.55%) |
Sep 10, 2021 | 288.48 | 290.61 | 287.40 | 288.04 | 698,470 | +1.80(+0.63%) |
Sep 09, 2021 | 293.00 | 293.30 | 282.10 | 286.24 | 1,193,732 | -9.96(-3.36%) |
Sep 08, 2021 | 297.95 | 297.95 | 292.22 | 296.20 | 610,390 | -2.20(-0.74%) |
Sep 07, 2021 | 298.24 | 300.38 | 296.21 | 298.41 | 691,373 | +0.80(+0.27%) |
Sep 03, 2021 | 296.60 | 300.64 | 294.21 | 297.61 | 462,322 | +1.25(+0.42%) |
Sep 02, 2021 | 290.54 | 296.47 | 289.72 | 296.36 | 643,759 | +6.92(+2.39%) |
Sep 01, 2021 | 286.50 | 290.45 | 282.52 | 289.44 | 572,297 | +4.12(+1.44%) |
Aug 31, 2021 | 290.13 | 291.30 | 284.76 | 285.32 | 1,023,196 | -4.86(-1.68%) |
Aug 30, 2021 | 286.18 | 290.83 | 284.18 | 290.19 | 435,214 | +4.01(+1.40%) |
Aug 27, 2021 | 282.86 | 288.93 | 281.61 | 286.18 | 443,772 | +3.63(+1.29%) |
Aug 26, 2021 | 284.09 | 284.09 | 280.22 | 282.54 | 464,311 | +0.04(+0.01%) |
Aug 25, 2021 | 281.21 | 283.80 | 281.19 | 282.50 | 354,898 | +0.52(+0.19%) |
Aug 24, 2021 | 281.73 | 283.51 | 280.38 | 281.98 | 269,961 | +1.37(+0.49%) |
Aug 23, 2021 | 279.86 | 283.36 | 279.34 | 280.61 | 359,642 | +1.61(+0.58%) |
Aug 20, 2021 | 276.40 | 280.46 | 275.84 | 279.00 | 396,810 | +2.96(+1.07%) |
Aug 19, 2021 | 270.62 | 276.35 | 269.34 | 276.04 | 506,935 | +3.00(+1.10%) |
Aug 18, 2021 | 274.88 | 278.63 | 272.59 | 273.03 | 570,713 | -3.29(-1.19%) |
Aug 17, 2021 | 277.36 | 277.36 | 271.79 | 276.32 | 338,152 | -1.86(-0.67%) |
Aug 16, 2021 | 275.97 | 278.35 | 273.57 | 278.18 | 347,206 | +0.67(+0.24%) |
Aug 13, 2021 | 275.33 | 278.18 | 274.11 | 277.51 | 333,297 | +1.93(+0.70%) |
Aug 12, 2021 | 272.10 | 276.68 | 272.10 | 275.58 | 321,770 | +2.69(+0.98%) |
Aug 11, 2021 | 269.14 | 273.14 | 268.62 | 272.89 | 417,295 | +3.87(+1.44%) |
Aug 10, 2021 | 269.30 | 272.00 | 268.37 | 269.02 | 420,116 | +0.22(+0.08%) |
Aug 09, 2021 | 269.51 | 269.82 | 266.56 | 268.81 | 296,546 | -0.52(-0.19%) |
Aug 06, 2021 | 269.58 | 270.48 | 267.83 | 269.33 | 266,250 | +0.52(+0.19%) |
Aug 05, 2021 | 268.52 | 271.37 | 267.52 | 268.81 | 393,264 | +1.81(+0.68%) |
Aug 04, 2021 | 270.57 | 270.72 | 266.37 | 267.00 | 495,995 | -3.53(-1.30%) |
Aug 03, 2021 | 262.19 | 270.53 | 262.01 | 270.52 | 537,339 | +7.05(+2.68%) |
Aug 02, 2021 | 265.87 | 267.04 | 263.01 | 263.47 | 448,296 | -2.33(-0.88%) |
Jul 30, 2021 | 263.85 | 266.45 | 262.39 | 265.80 | 513,356 | +1.15(+0.43%) |
Jul 29, 2021 | 257.64 | 268.83 | 256.52 | 264.66 | 681,210 | +8.85(+3.46%) |
Jul 28, 2021 | 250.31 | 256.12 | 247.19 | 255.81 | 836,436 | -0.24(-0.09%) |
Jul 27, 2021 | 254.56 | 259.19 | 253.14 | 256.05 | 796,705 | +0.48(+0.19%) |
Jul 26, 2021 | 257.91 | 259.80 | 254.96 | 255.56 | 455,950 | -2.27(-0.88%) |
Jul 23, 2021 | 252.33 | 258.25 | 251.27 | 257.83 | 422,054 | +5.67(+2.25%) |
Jul 22, 2021 | 252.10 | 253.24 | 251.04 | 252.16 | 293,930 | +0.92(+0.37%) |
Jul 21, 2021 | 250.81 | 251.72 | 247.76 | 251.25 | 438,269 | +1.35(+0.54%) |
Jul 20, 2021 | 247.68 | 252.12 | 246.94 | 249.89 | 579,428 | +2.85(+1.16%) |
Jul 19, 2021 | 247.43 | 247.82 | 243.61 | 247.04 | 590,547 | -3.74(-1.49%) |
Jul 16, 2021 | 255.60 | 256.81 | 250.31 | 250.78 | 759,233 | -4.81(-1.88%) |
Jul 15, 2021 | 253.34 | 258.09 | 252.44 | 255.59 | 418,532 | +0.05(+0.02%) |
Jul 14, 2021 | 254.81 | 256.82 | 252.77 | 255.54 | 504,389 | +1.17(+0.46%) |
Jul 13, 2021 | 255.89 | 256.10 | 252.64 | 254.38 | 508,567 | -0.04(-0.02%) |
Jul 12, 2021 | 256.49 | 257.35 | 252.87 | 254.42 | 664,048 | -2.92(-1.14%) |
Jul 09, 2021 | 256.14 | 257.88 | 254.63 | 257.34 | 646,719 | +4.09(+1.61%) |
Jul 08, 2021 | 252.16 | 255.82 | 248.35 | 253.25 | 607,689 | -2.70(-1.05%) |
Jul 07, 2021 | 252.07 | 256.36 | 251.38 | 255.95 | 660,752 | +4.58(+1.82%) |
Jul 06, 2021 | 254.67 | 255.64 | 248.37 | 251.37 | 699,871 | -3.43(-1.35%) |
Jul 02, 2021 | 255.89 | 256.38 | 254.18 | 254.79 | 496,671 | +0.00(+0.00%) |
Jul 01, 2021 | 250.98 | 255.40 | 250.20 | 254.79 | 766,187 | +4.15(+1.65%) |
Jun 30, 2021 | 251.73 | 252.72 | 249.94 | 250.64 | 900,560 | -1.22(-0.48%) |
Jun 29, 2021 | 252.10 | 253.28 | 250.92 | 251.86 | 612,046 | -0.54(-0.22%) |
Jun 28, 2021 | 250.28 | 252.53 | 247.99 | 252.40 | 539,356 | +1.94(+0.78%) |
Jun 25, 2021 | 249.23 | 252.77 | 248.70 | 250.46 | 1,229,103 | +1.49(+0.60%) |
Jun 24, 2021 | 251.21 | 252.58 | 248.22 | 248.97 | 529,466 | -0.85(-0.34%) |
Jun 23, 2021 | 249.71 | 251.97 | 248.05 | 249.81 | 325,183 | +0.03(+0.01%) |
Jun 22, 2021 | 248.90 | 252.40 | 247.83 | 249.78 | 502,799 | +1.51(+0.61%) |
Jun 21, 2021 | 245.07 | 248.94 | 244.37 | 248.27 | 503,776 | +4.99(+2.05%) |
Jun 18, 2021 | 243.36 | 245.65 | 242.51 | 243.29 | 886,688 | -2.81(-1.14%) |
Jun 17, 2021 | 249.44 | 250.19 | 242.83 | 246.09 | 548,367 | -3.21(-1.29%) |
Jun 16, 2021 | 250.47 | 250.69 | 247.02 | 249.30 | 473,019 | -0.96(-0.38%) |
Jun 15, 2021 | 247.84 | 251.27 | 246.71 | 250.26 | 523,582 | +3.24(+1.31%) |
Jun 14, 2021 | 248.87 | 250.12 | 245.92 | 247.02 | 537,719 | -0.89(-0.36%) |
Jun 11, 2021 | 246.06 | 249.12 | 246.06 | 247.91 | 665,777 | +2.59(+1.05%) |
Jun 10, 2021 | 248.34 | 248.78 | 244.53 | 245.32 | 701,502 | -1.34(-0.54%) |
Jun 09, 2021 | 252.38 | 252.97 | 246.11 | 246.66 | 1,054,532 | -5.56(-2.20%) |
Jun 08, 2021 | 252.07 | 253.21 | 249.12 | 252.22 | 705,856 | +1.10(+0.44%) |
Jun 07, 2021 | 258.29 | 258.29 | 249.21 | 251.13 | 862,453 | -5.91(-2.30%) |
Jun 04, 2021 | 262.04 | 262.60 | 252.86 | 257.03 | 730,731 | -3.86(-1.48%) |
Jun 03, 2021 | 259.14 | 262.88 | 256.26 | 260.89 | 876,446 | +0.75(+0.29%) |
Jun 02, 2021 | 265.55 | 265.73 | 258.60 | 260.14 | 707,085 | -4.38(-1.65%) |
Jun 01, 2021 | 265.28 | 265.90 | 263.61 | 264.52 | 643,577 | +2.57(+0.98%) |
May 28, 2021 | 261.21 | 262.35 | 258.37 | 261.95 | 624,848 | +1.12(+0.43%) |
May 27, 2021 | 258.41 | 264.88 | 258.24 | 260.84 | 2,880,871 | +1.63(+0.63%) |
May 26, 2021 | 258.24 | 259.95 | 255.19 | 259.21 | 566,532 | +1.32(+0.51%) |
May 25, 2021 | 262.20 | 264.96 | 257.47 | 257.89 | 717,147 | -3.32(-1.27%) |
May 24, 2021 | 260.78 | 261.75 | 258.73 | 261.20 | 801,508 | +1.73(+0.67%) |
May 21, 2021 | 261.47 | 263.94 | 259.17 | 259.48 | 752,146 | -1.64(-0.63%) |
May 20, 2021 | 262.37 | 263.79 | 260.94 | 261.11 | 455,159 | +0.44(+0.17%) |
May 19, 2021 | 257.54 | 261.35 | 255.11 | 260.67 | 791,731 | -0.70(-0.27%) |
May 18, 2021 | 267.14 | 267.87 | 261.36 | 261.37 | 688,379 | -5.30(-1.99%) |
May 17, 2021 | 264.76 | 267.97 | 264.76 | 266.67 | 510,435 | +0.65(+0.24%) |
May 14, 2021 | 261.92 | 267.09 | 260.94 | 266.02 | 386,916 | +5.53(+2.12%) |
May 13, 2021 | 253.10 | 261.03 | 253.10 | 260.49 | 619,302 | +7.49(+2.96%) |
May 12, 2021 | 259.44 | 259.90 | 252.88 | 253.00 | 884,121 | -7.66(-2.94%) |
May 11, 2021 | 263.83 | 264.47 | 258.03 | 260.66 | 806,252 | -5.91(-2.22%) |
May 10, 2021 | 266.83 | 272.45 | 266.19 | 266.57 | 576,975 | +0.55(+0.21%) |
May 07, 2021 | 262.59 | 266.35 | 260.31 | 266.02 | 365,855 | +4.55(+1.74%) |
May 06, 2021 | 260.81 | 261.64 | 257.92 | 261.47 | 422,123 | +0.82(+0.31%) |
May 05, 2021 | 262.85 | 262.85 | 259.10 | 260.65 | 377,871 | -0.61(-0.23%) |
May 04, 2021 | 256.89 | 262.11 | 256.62 | 261.26 | 588,185 | +3.04(+1.18%) |
May 03, 2021 | 255.40 | 259.45 | 254.82 | 258.22 | 526,726 | +3.81(+1.50%) |
Apr 30, 2021 | 255.29 | 257.73 | 253.37 | 254.41 | 474,452 | -1.48(-0.58%) |
Apr 29, 2021 | 255.30 | 256.67 | 252.75 | 255.89 | 337,789 | +2.06(+0.81%) |
Apr 28, 2021 | 253.82 | 255.27 | 252.07 | 253.83 | 502,701 | -1.12(-0.44%) |
Apr 27, 2021 | 251.55 | 255.25 | 250.75 | 254.96 | 520,112 | +4.81(+1.92%) |
Apr 26, 2021 | 255.26 | 256.05 | 248.77 | 250.15 | 633,943 | -4.21(-1.66%) |
Apr 23, 2021 | 249.38 | 255.84 | 249.38 | 254.36 | 798,218 | +6.92(+2.80%) |
Apr 22, 2021 | 243.75 | 251.75 | 243.75 | 247.45 | 1,070,813 | +4.00(+1.64%) |
Apr 21, 2021 | 244.35 | 246.80 | 241.86 | 243.45 | 1,030,691 | -0.93(-0.38%) |
Apr 20, 2021 | 246.62 | 248.18 | 242.41 | 244.38 | 608,041 | -0.27(-0.11%) |
Apr 19, 2021 | 248.03 | 248.10 | 243.75 | 244.64 | 616,495 | -3.41(-1.38%) |
Apr 16, 2021 | 248.63 | 250.04 | 247.88 | 248.06 | 766,399 | +1.26(+0.51%) |
Apr 15, 2021 | 245.80 | 248.06 | 243.95 | 246.79 | 564,099 | +2.17(+0.89%) |
Apr 14, 2021 | 245.68 | 246.23 | 243.53 | 244.62 | 524,352 | -0.44(-0.18%) |
Apr 13, 2021 | 246.55 | 246.55 | 242.40 | 245.06 | 661,169 | -0.68(-0.28%) |
Apr 12, 2021 | 246.00 | 247.19 | 243.59 | 245.74 | 680,688 | -0.26(-0.10%) |
Apr 09, 2021 | 244.45 | 247.80 | 244.07 | 246.00 | 667,901 | +4.24(+1.76%) |
Apr 08, 2021 | 241.01 | 243.00 | 239.12 | 241.75 | 577,249 | +1.56(+0.65%) |
Apr 07, 2021 | 241.19 | 242.70 | 240.15 | 240.19 | 482,779 | -1.17(-0.49%) |
Apr 06, 2021 | 243.11 | 245.58 | 241.03 | 241.37 | 502,587 | -1.69(-0.69%) |
Apr 05, 2021 | 242.73 | 245.42 | 241.35 | 243.05 | 635,775 | +2.57(+1.07%) |
Apr 01, 2021 | 237.10 | 240.60 | 237.10 | 240.48 | 536,469 | +3.24(+1.36%) |
Mar 31, 2021 | 237.38 | 240.30 | 234.69 | 237.24 | 677,051 | -0.20(-0.08%) |
Mar 30, 2021 | 233.02 | 238.65 | 232.13 | 237.44 | 857,041 | +5.20(+2.24%) |
Mar 29, 2021 | 233.04 | 235.25 | 230.11 | 232.24 | 677,293 | -0.40(-0.17%) |
Mar 26, 2021 | 227.50 | 233.86 | 227.31 | 232.64 | 701,544 | +3.94(+1.72%) |
Mar 25, 2021 | 230.91 | 230.91 | 225.24 | 228.71 | 873,714 | -2.32(-1.00%) |
Mar 24, 2021 | 228.54 | 233.05 | 228.54 | 231.03 | 832,981 | +2.43(+1.06%) |
Mar 23, 2021 | 228.43 | 231.67 | 227.55 | 228.60 | 885,819 | +0.39(+0.17%) |
Mar 22, 2021 | 228.03 | 229.97 | 225.78 | 228.20 | 792,680 | +0.63(+0.28%) |
Mar 19, 2021 | 225.50 | 229.75 | 223.27 | 227.57 | 1,350,901 | +0.50(+0.22%) |
Mar 18, 2021 | 224.28 | 229.99 | 224.01 | 227.07 | 1,022,440 | +2.15(+0.96%) |
Mar 17, 2021 | 224.51 | 228.93 | 222.64 | 224.92 | 627,628 | -1.05(-0.46%) |
Mar 16, 2021 | 230.92 | 231.19 | 225.35 | 225.96 | 417,684 | -2.97(-1.30%) |
Mar 15, 2021 | 229.63 | 230.93 | 226.12 | 228.93 | 516,292 | -1.80(-0.78%) |
Mar 12, 2021 | 227.00 | 232.06 | 225.90 | 230.73 | 626,657 | +4.09(+1.80%) |
Mar 11, 2021 | 223.81 | 227.59 | 222.70 | 226.64 | 460,320 | +3.69(+1.66%) |
Mar 10, 2021 | 223.30 | 225.82 | 221.86 | 222.95 | 648,344 | +2.08(+0.94%) |
Mar 09, 2021 | 219.28 | 223.46 | 218.79 | 220.87 | 693,226 | +5.10(+2.36%) |
Mar 08, 2021 | 217.47 | 220.98 | 215.40 | 215.77 | 761,913 | -1.18(-0.55%) |
Mar 05, 2021 | 214.77 | 219.90 | 208.98 | 216.95 | 1,093,813 | +4.77(+2.25%) |
Mar 04, 2021 | 219.66 | 220.65 | 211.31 | 212.19 | 1,045,298 | -7.64(-3.47%) |
Mar 03, 2021 | 219.57 | 224.15 | 216.86 | 219.82 | 747,473 | +0.35(+0.16%) |
Mar 02, 2021 | 217.32 | 220.37 | 214.93 | 219.48 | 644,590 | +1.87(+0.86%) |
Mar 01, 2021 | 214.64 | 218.91 | 213.90 | 217.61 | 986,767 | +5.87(+2.77%) |
Feb 26, 2021 | 212.75 | 215.67 | 211.01 | 211.75 | 733,014 | -0.75(-0.35%) |
Feb 25, 2021 | 214.53 | 217.53 | 211.79 | 212.50 | 557,706 | -1.75(-0.82%) |
Feb 24, 2021 | 207.33 | 215.41 | 207.19 | 214.25 | 646,283 | +5.61(+2.69%) |
Feb 23, 2021 | 206.37 | 209.71 | 204.10 | 208.64 | 629,981 | -0.14(-0.07%) |
Feb 22, 2021 | 211.05 | 211.54 | 207.58 | 208.78 | 488,012 | -3.83(-1.80%) |
Feb 19, 2021 | 210.64 | 213.78 | 210.03 | 212.61 | 643,961 | +3.80(+1.82%) |
Feb 18, 2021 | 204.32 | 210.57 | 203.66 | 208.81 | 494,551 | +3.75(+1.83%) |
Feb 17, 2021 | 205.24 | 207.06 | 201.01 | 205.06 | 374,005 | -2.17(-1.05%) |
Feb 16, 2021 | 210.06 | 210.06 | 206.34 | 207.23 | 473,321 | -1.99(-0.95%) |
Feb 12, 2021 | 203.79 | 209.75 | 203.79 | 209.22 | 320,712 | +4.11(+2.00%) |
Feb 11, 2021 | 207.78 | 208.42 | 202.06 | 205.11 | 690,323 | -0.94(-0.45%) |
Feb 10, 2021 | 213.28 | 214.09 | 205.05 | 206.05 | 943,984 | -6.44(-3.03%) |
Feb 09, 2021 | 209.06 | 213.27 | 208.68 | 212.49 | 659,932 | +3.22(+1.54%) |
Feb 08, 2021 | 206.38 | 210.99 | 205.67 | 209.26 | 640,900 | +2.76(+1.34%) |
Feb 05, 2021 | 204.44 | 208.98 | 202.70 | 206.50 | 790,219 | +5.02(+2.49%) |
Feb 04, 2021 | 196.20 | 203.09 | 194.17 | 201.48 | 1,264,290 | +6.52(+3.34%) |
Feb 03, 2021 | 201.93 | 203.10 | 194.84 | 194.97 | 745,812 | -6.72(-3.33%) |
Feb 02, 2021 | 197.91 | 203.31 | 197.52 | 201.69 | 507,441 | +5.39(+2.75%) |