Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 317.69 | 317.69 | 316.00 | 316.53 | 988 | -1.17(-0.37%) |
Dec 30, 2021 | 316.68 | 320.65 | 316.45 | 317.70 | 2,144 | +0.70(+0.22%) |
Dec 29, 2021 | 315.06 | 318.33 | 315.03 | 317.00 | 2,439 | +6.94(+2.24%) |
Dec 28, 2021 | 312.55 | 313.42 | 309.02 | 310.06 | 1,671 | -16.94(-5.18%) |
Dec 27, 2021 | 325.59 | 327.00 | 322.01 | 327.00 | 644 | +5.66(+1.76%) |
Dec 23, 2021 | 318.50 | 323.00 | 318.49 | 321.34 | 1,116 | +8.00(+2.55%) |
Dec 22, 2021 | 309.28 | 313.88 | 309.28 | 313.33 | 1,047 | +7.83(+2.56%) |
Dec 21, 2021 | 302.31 | 307.58 | 302.31 | 305.50 | 3,070 | +2.82(+0.93%) |
Dec 20, 2021 | 300.62 | 302.69 | 300.00 | 302.68 | 2,124 | -9.73(-3.11%) |
Dec 17, 2021 | 310.44 | 313.85 | 308.92 | 312.41 | 1,279 | +1.29(+0.41%) |
Dec 16, 2021 | 313.57 | 313.57 | 309.32 | 311.12 | 1,282 | +7.70(+2.54%) |
Dec 15, 2021 | 303.96 | 304.18 | 300.08 | 303.42 | 1,888 | -3.66(-1.19%) |
Dec 14, 2021 | 305.32 | 308.73 | 305.32 | 307.08 | 2,946 | +5.44(+1.80%) |
Dec 13, 2021 | 306.88 | 306.88 | 300.67 | 301.64 | 1,097 | -14.83(-4.69%) |
Dec 10, 2021 | 316.92 | 316.92 | 313.14 | 316.47 | 2,086 | +2.36(+0.75%) |
Dec 09, 2021 | 313.77 | 315.65 | 313.73 | 314.11 | 802 | +8.27(+2.70%) |
Dec 08, 2021 | 303.01 | 306.80 | 303.01 | 305.84 | 1,884 | +11.71(+3.98%) |
Dec 07, 2021 | 291.47 | 294.88 | 291.47 | 294.13 | 1,774 | -5.26(-1.76%) |
Dec 06, 2021 | 291.11 | 299.47 | 291.11 | 299.39 | 1,171 | -1.27(-0.42%) |
Dec 03, 2021 | 299.56 | 302.75 | 298.42 | 300.66 | 3,276 | +7.07(+2.41%) |
Dec 02, 2021 | 295.10 | 295.10 | 291.82 | 293.59 | 1,754 | -2.24(-0.76%) |
Dec 01, 2021 | 295.99 | 302.22 | 295.83 | 295.83 | 1,092 | -7.73(-2.55%) |
Nov 30, 2021 | 301.05 | 306.70 | 301.05 | 303.56 | 3,233 | -0.32(-0.11%) |
Nov 29, 2021 | 304.11 | 305.00 | 299.38 | 303.88 | 2,365 | +11.95(+4.09%) |
Nov 26, 2021 | 292.00 | 294.06 | 289.88 | 291.93 | 2,090 | -7.13(-2.38%) |
Nov 24, 2021 | 299.10 | 299.83 | 296.52 | 299.06 | 841 | +1.50(+0.50%) |
Nov 23, 2021 | 301.47 | 301.47 | 297.07 | 297.56 | 922 | -2.44(-0.81%) |
Nov 22, 2021 | 298.82 | 300.00 | 297.55 | 300.00 | 1,284 | +21.58(+7.75%) |
Nov 19, 2021 | 277.78 | 279.98 | 277.78 | 278.42 | 1,080 | +2.67(+0.97%) |
Nov 18, 2021 | 274.72 | 275.75 | 274.99 | 275.75 | 1,621 | -2.77(-0.99%) |
Nov 17, 2021 | 278.69 | 283.14 | 278.14 | 278.52 | 2,733 | -14.22(-4.86%) |
Nov 16, 2021 | 294.96 | 294.96 | 290.60 | 292.74 | 3,214 | -1.77(-0.60%) |
Nov 15, 2021 | 297.20 | 297.20 | 292.71 | 294.51 | 957 | +2.86(+0.98%) |
Nov 12, 2021 | 289.00 | 291.65 | 289.00 | 291.65 | 970 | +11.21(+4.00%) |
Nov 11, 2021 | 276.10 | 280.44 | 276.10 | 280.44 | 2,308 | +17.36(+6.60%) |
Nov 10, 2021 | 264.61 | 263.08 | 2,063 | +9.10(+3.58%) | ||
Nov 09, 2021 | 257.62 | 258.80 | 253.98 | 253.98 | 36,672 | -10.85(-4.10%) |
Nov 08, 2021 | 262.80 | 267.19 | 262.80 | 264.83 | 11,483 | -18.15(-6.41%) |
Nov 05, 2021 | 285.86 | 285.86 | 281.66 | 282.98 | 962 | +11.29(+4.16%) |
Nov 04, 2021 | 275.00 | 275.00 | 271.35 | 271.69 | 1,978 | +2.79(+1.04%) |
Nov 03, 2021 | 270.46 | 270.46 | 266.04 | 268.90 | 1,933 | -3.68(-1.35%) |
Nov 02, 2021 | 272.62 | 274.01 | 271.23 | 272.58 | 1,855 | -2.16(-0.79%) |
Nov 01, 2021 | 268.89 | 274.74 | 269.87 | 274.74 | 2,173 | +4.87(+1.80%) |
Oct 29, 2021 | 271.38 | 271.38 | 268.80 | 269.87 | 571 | +0.07(+0.03%) |
Oct 28, 2021 | 267.39 | 270.14 | 266.76 | 269.80 | 1,408 | +6.81(+2.59%) |
Oct 27, 2021 | 264.84 | 266.44 | 262.99 | 262.99 | 1,016 | -1.94(-0.73%) |
Oct 26, 2021 | 265.01 | 264.93 | 1,784 | -4.81(-1.79%) | ||
Oct 25, 2021 | 268.19 | 269.75 | 268.19 | 269.74 | 1,885 | +2.27(+0.85%) |
Oct 22, 2021 | 269.46 | 269.46 | 266.38 | 267.47 | 604 | +5.14(+1.96%) |
Oct 21, 2021 | 260.61 | 266.00 | 260.61 | 262.33 | 993 | -7.13(-2.65%) |
Oct 20, 2021 | 269.64 | 270.96 | 267.39 | 269.46 | 1,445 | -2.82(-1.04%) |
Oct 19, 2021 | 269.71 | 273.05 | 268.88 | 272.28 | 2,056 | +11.13(+4.26%) |
Oct 18, 2021 | 261.30 | 262.10 | 258.00 | 261.15 | 1,384 | +3.44(+1.33%) |
Oct 15, 2021 | 255.00 | 258.63 | 255.00 | 257.71 | 1,675 | +8.22(+3.29%) |
Oct 14, 2021 | 246.83 | 250.27 | 246.83 | 249.49 | 1,459 | -0.61(-0.24%) |
Oct 13, 2021 | 249.95 | 250.71 | 248.56 | 250.10 | 1,086 | +3.01(+1.22%) |
Oct 12, 2021 | 246.73 | 249.01 | 246.71 | 247.09 | 2,785 | -9.13(-3.56%) |
Oct 11, 2021 | 257.41 | 261.79 | 252.70 | 256.22 | 3,406 | -1.93(-0.75%) |
Oct 08, 2021 | 255.85 | 260.14 | 255.85 | 258.15 | 659 | +2.76(+1.08%) |
Oct 07, 2021 | 253.17 | 256.75 | 253.17 | 255.39 | 5,476 | +9.72(+3.96%) |
Oct 06, 2021 | 245.87 | 246.03 | 243.54 | 245.67 | 2,007 | -10.39(-4.06%) |
Oct 05, 2021 | 251.87 | 257.41 | 251.87 | 256.06 | 3,100 | +7.99(+3.22%) |
Oct 04, 2021 | 251.00 | 252.34 | 245.00 | 248.07 | 2,647 | -12.95(-4.96%) |
Oct 01, 2021 | 262.00 | 262.50 | 258.21 | 261.02 | 2,654 | -0.98(-0.37%) |
Sep 30, 2021 | 261.00 | 264.04 | 261.00 | 262.00 | 1,573 | +0.08(+0.03%) |
Sep 29, 2021 | 266.58 | 266.58 | 261.92 | 261.92 | 1,344 | -7.08(-2.63%) |
Sep 28, 2021 | 267.15 | 269.00 | 265.28 | 269.00 | 1,802 | +4.90(+1.86%) |
Sep 27, 2021 | 261.00 | 265.00 | 261.00 | 264.10 | 2,683 | -4.69(-1.74%) |
Sep 24, 2021 | 273.22 | 273.22 | 268.24 | 268.79 | 1,537 | -8.31(-3.00%) |
Sep 23, 2021 | 277.47 | 279.92 | 275.04 | 277.10 | 2,528 | -9.52(-3.32%) |
Sep 22, 2021 | 275.95 | 286.76 | 275.95 | 286.62 | 2,173 | +9.40(+3.39%) |
Sep 21, 2021 | 275.93 | 280.00 | 275.93 | 277.22 | 2,131 | +4.68(+1.72%) |
Sep 20, 2021 | 275.00 | 279.60 | 269.52 | 272.55 | 1,828 | -16.50(-5.71%) |
Sep 17, 2021 | 289.00 | 289.28 | 286.42 | 289.05 | 1,334 | +4.22(+1.48%) |
Sep 16, 2021 | 287.13 | 287.13 | 282.86 | 284.83 | 1,226 | -8.41(-2.87%) |
Sep 15, 2021 | 289.90 | 294.17 | 288.74 | 293.24 | 2,051 | +4.32(+1.50%) |
Sep 14, 2021 | 290.79 | 293.00 | 288.05 | 288.92 | 930 | -9.30(-3.12%) |
Sep 13, 2021 | 293.91 | 299.41 | 293.91 | 298.22 | 1,972 | +3.27(+1.11%) |
Sep 10, 2021 | 296.18 | 298.41 | 294.01 | 294.95 | 951 | -5.80(-1.93%) |
Sep 09, 2021 | 299.44 | 302.06 | 296.81 | 300.75 | 710 | +1.95(+0.65%) |
Sep 08, 2021 | 299.59 | 302.89 | 296.79 | 298.80 | 1,468 | -0.79(-0.27%) |
Sep 07, 2021 | 302.98 | 302.98 | 297.22 | 299.59 | 1,934 | -7.25(-2.36%) |
Sep 03, 2021 | 306.46 | 308.19 | 303.58 | 306.84 | 525 | -0.23(-0.07%) |
Sep 02, 2021 | 304.60 | 310.00 | 304.60 | 307.07 | 804 | +3.74(+1.23%) |
Sep 01, 2021 | 301.12 | 305.53 | 297.62 | 303.33 | 1,663 | +2.90(+0.97%) |
Aug 31, 2021 | 298.72 | 301.88 | 298.72 | 300.43 | 2,922 | +10.57(+3.65%) |
Aug 30, 2021 | 284.88 | 292.75 | 284.88 | 289.86 | 1,744 | +4.29(+1.50%) |
Aug 27, 2021 | 275.00 | 286.80 | 275.00 | 285.57 | 3,445 | +3.89(+1.38%) |
Aug 26, 2021 | 285.59 | 285.88 | 279.27 | 281.68 | 1,081 | -6.82(-2.36%) |
Aug 25, 2021 | 285.29 | 290.74 | 285.29 | 288.50 | 651 | -2.60(-0.89%) |
Aug 24, 2021 | 277.46 | 291.10 | 277.46 | 291.10 | 1,321 | +4.40(+1.53%) |
Aug 23, 2021 | 283.00 | 286.70 | 279.50 | 286.70 | 910 | +6.77(+2.42%) |
Aug 20, 2021 | 275.56 | 281.16 | 275.56 | 279.93 | 862 | +2.91(+1.05%) |
Aug 19, 2021 | 275.13 | 279.16 | 275.13 | 277.02 | 1,635 | -3.01(-1.07%) |
Aug 18, 2021 | 279.06 | 283.24 | 279.06 | 280.03 | 2,160 | +0.36(+0.13%) |
Aug 17, 2021 | 275.73 | 281.39 | 275.46 | 279.67 | 2,632 | +2.84(+1.03%) |
Aug 16, 2021 | 277.00 | 284.65 | 276.75 | 276.83 | 1,159 | -10.45(-3.64%) |
Aug 13, 2021 | 284.82 | 287.28 | 282.22 | 287.28 | 1,580 | +3.75(+1.32%) |
Aug 12, 2021 | 282.07 | 287.52 | 282.07 | 283.52 | 2,949 | -5.62(-1.95%) |
Aug 11, 2021 | 287.00 | 289.61 | 284.40 | 289.15 | 508 | +6.79(+2.40%) |
Aug 10, 2021 | 279.69 | 284.89 | 279.69 | 282.36 | 2,836 | -17.64(-5.88%) |
Aug 09, 2021 | 297.83 | 297.83 | 297.83 | 300.00 | 772 | -3.90(-1.28%) |
Aug 06, 2021 | 305.89 | 305.89 | 302.40 | 303.90 | 312 | -16.23(-5.07%) |
Aug 05, 2021 | 320.95 | 321.18 | 316.10 | 320.13 | 2,340 | -2.61(-0.81%) |
Aug 04, 2021 | 319.73 | 324.99 | 319.73 | 322.74 | 1,844 | +27.91(+9.47%) |
Aug 03, 2021 | 293.68 | 295.88 | 292.40 | 294.83 | 849 | -4.89(-1.63%) |
Aug 02, 2021 | 302.00 | 302.00 | 297.00 | 299.72 | 1,093 | -2.28(-0.75%) |
Jul 30, 2021 | 299.74 | 303.95 | 299.74 | 302.00 | 1,246 | +0.50(+0.17%) |
Jul 29, 2021 | 294.06 | 302.72 | 294.06 | 301.50 | 2,459 | +7.63(+2.60%) |
Jul 28, 2021 | 276.16 | 295.37 | 276.08 | 293.87 | 4,043 | -3.13(-1.05%) |
Jul 27, 2021 | 287.28 | 297.00 | 287.28 | 297.00 | 2,711 | +6.78(+2.34%) |
Jul 26, 2021 | 287.95 | 293.25 | 287.95 | 290.22 | 2,316 | +1.99(+0.69%) |
Jul 23, 2021 | 293.58 | 293.58 | 284.55 | 288.23 | 1,280 | -13.94(-4.61%) |
Jul 22, 2021 | 302.13 | 302.57 | 300.08 | 302.17 | 1,099 | -5.40(-1.76%) |
Jul 21, 2021 | 302.46 | 308.00 | 302.46 | 307.57 | 1,573 | +18.57(+6.43%) |
Jul 20, 2021 | 285.02 | 289.00 | 285.00 | 289.00 | 674 | +4.30(+1.51%) |
Jul 19, 2021 | 281.55 | 285.66 | 281.55 | 284.70 | 1,207 | -5.17(-1.78%) |
Jul 16, 2021 | 289.82 | 292.52 | 289.03 | 289.87 | 912 | +0.85(+0.29%) |
Jul 15, 2021 | 289.83 | 292.52 | 288.82 | 289.02 | 1,809 | -3.53(-1.21%) |
Jul 14, 2021 | 288.85 | 293.10 | 288.85 | 292.55 | 1,524 | +4.71(+1.64%) |
Jul 13, 2021 | 289.32 | 289.32 | 285.78 | 287.84 | 1,078 | -4.00(-1.37%) |
Jul 12, 2021 | 291.83 | 291.84 | 288.78 | 291.84 | 1,841 | -9.59(-3.18%) |
Jul 09, 2021 | 293.84 | 301.43 | 293.50 | 301.43 | 13,259 | +7.59(+2.58%) |
Jul 08, 2021 | 292.89 | 296.61 | 292.38 | 293.84 | 6,256 | -15.16(-4.91%) |
Jul 07, 2021 | 306.55 | 311.86 | 306.55 | 309.00 | 3,911 | +12.38(+4.17%) |
Jul 06, 2021 | 302.10 | 308.31 | 295.43 | 296.62 | 2,153 | -11.68(-3.79%) |
Jul 02, 2021 | 314.41 | 314.41 | 300.00 | 308.30 | 17,438 | -7.43(-2.35%) |
Jul 01, 2021 | 320.29 | 320.29 | 310.60 | 315.73 | 3,079 | +0.73(+0.23%) |
Jun 30, 2021 | 312.79 | 317.53 | 312.79 | 315.00 | 6,498 | -1.89(-0.60%) |
Jun 29, 2021 | 312.75 | 316.89 | 312.75 | 316.89 | 1,936 | +3.36(+1.07%) |
Jun 28, 2021 | 313.48 | 314.45 | 308.81 | 313.53 | 3,235 | +8.49(+2.78%) |
Jun 25, 2021 | 307.51 | 307.51 | 302.81 | 305.04 | 2,593 | -6.16(-1.98%) |
Jun 24, 2021 | 309.98 | 311.84 | 304.63 | 311.20 | 4,181 | +4.40(+1.43%) |
Jun 23, 2021 | 307.84 | 309.30 | 304.59 | 306.80 | 2,977 | +16.78(+5.79%) |
Jun 22, 2021 | 290.06 | 290.06 | 286.89 | 290.02 | 2,156 | -4.57(-1.55%) |
Jun 21, 2021 | 293.00 | 295.02 | 290.01 | 294.59 | 4,629 | +1.61(+0.55%) |
Jun 18, 2021 | 292.78 | 294.80 | 288.51 | 292.98 | 2,250 | +15.72(+5.67%) |
Jun 17, 2021 | 271.96 | 277.91 | 271.96 | 277.26 | 1,145 | +22.18(+8.70%) |
Jun 16, 2021 | 258.40 | 258.99 | 253.18 | 255.08 | 3,202 | -1.41(-0.55%) |
Jun 15, 2021 | 260.24 | 260.24 | 254.65 | 256.49 | 1,525 | +11.20(+4.57%) |
Jun 14, 2021 | 244.76 | 248.17 | 244.75 | 245.29 | 741 | +0.91(+0.37%) |
Jun 11, 2021 | 246.08 | 246.50 | 243.14 | 244.38 | 1,120 | -1.81(-0.74%) |
Jun 10, 2021 | 246.41 | 246.41 | 244.32 | 246.19 | 1,628 | -4.81(-1.92%) |
Jun 09, 2021 | 250.97 | 254.20 | 247.80 | 251.00 | 2,330 | +2.38(+0.96%) |
Jun 08, 2021 | 250.17 | 250.17 | 250.00 | 248.62 | 1,286 | -9.81(-3.80%) |
Jun 07, 2021 | 259.75 | 259.75 | 254.91 | 258.43 | 611 | -1.87(-0.72%) |
Jun 04, 2021 | 255.08 | 260.30 | 255.08 | 260.30 | 1,042 | +3.30(+1.28%) |
Jun 03, 2021 | 260.02 | 260.02 | 256.02 | 257.00 | 1,580 | -5.82(-2.21%) |
Jun 02, 2021 | 263.98 | 263.98 | 261.49 | 262.82 | 2,099 | -3.27(-1.23%) |
Jun 01, 2021 | 268.11 | 268.11 | 263.12 | 266.09 | 2,043 | +10.81(+4.23%) |
May 28, 2021 | 252.00 | 257.33 | 251.85 | 255.28 | 2,309 | +4.03(+1.60%) |
May 27, 2021 | 254.88 | 254.88 | 245.95 | 251.25 | 3,148 | +4.62(+1.87%) |
May 26, 2021 | 245.00 | 247.70 | 244.83 | 246.64 | 1,474 | +5.45(+2.26%) |
May 25, 2021 | 240.11 | 244.92 | 240.11 | 241.19 | 1,519 | +6.70(+2.86%) |
May 24, 2021 | 229.13 | 239.00 | 229.13 | 234.49 | 1,875 | +3.28(+1.42%) |
May 21, 2021 | 231.94 | 234.15 | 231.13 | 231.21 | 3,249 | +0.57(+0.24%) |
May 20, 2021 | 225.95 | 230.64 | 225.95 | 230.64 | 1,258 | +7.10(+3.18%) |
May 19, 2021 | 221.65 | 225.71 | 220.70 | 223.54 | 1,696 | -1.85(-0.82%) |
May 18, 2021 | 223.37 | 225.74 | 223.37 | 225.39 | 926 | +3.39(+1.53%) |
May 17, 2021 | 229.14 | 229.14 | 216.04 | 222.00 | 9,070 | +4.49(+2.06%) |
May 14, 2021 | 215.04 | 219.17 | 215.04 | 217.51 | 15,054 | +4.38(+2.06%) |
May 13, 2021 | 214.98 | 214.98 | 211.34 | 213.13 | 4,550 | -2.57(-1.19%) |
May 12, 2021 | 218.78 | 221.16 | 214.80 | 215.70 | 17,409 | -1.31(-0.60%) |
May 11, 2021 | 215.00 | 221.29 | 214.90 | 217.01 | 11,977 | +1.83(+0.85%) |
May 10, 2021 | 218.58 | 221.00 | 215.18 | 215.18 | 2,620 | -6.35(-2.87%) |
May 07, 2021 | 221.19 | 222.00 | 217.59 | 221.53 | 3,183 | -16.04(-6.75%) |
May 06, 2021 | 240.60 | 240.60 | 235.80 | 237.57 | 1,944 | -1.87(-0.78%) |
May 05, 2021 | 239.38 | 241.61 | 239.38 | 239.44 | 2,087 | -2.76(-1.14%) |
May 04, 2021 | 243.69 | 248.89 | 241.25 | 242.20 | 2,088 | +1.20(+0.50%) |
May 03, 2021 | 243.08 | 243.08 | 240.28 | 241.00 | 2,236 | -3.06(-1.25%) |
Apr 30, 2021 | 246.25 | 248.38 | 243.22 | 244.06 | 1,200 | -5.56(-2.23%) |
Apr 29, 2021 | 253.75 | 254.69 | 249.61 | 249.62 | 3,387 | -5.08(-1.99%) |
Apr 28, 2021 | 254.10 | 255.76 | 251.86 | 254.70 | 2,370 | +0.39(+0.15%) |
Apr 27, 2021 | 257.00 | 257.00 | 254.10 | 254.31 | 2,107 | -1.94(-0.76%) |
Apr 26, 2021 | 256.02 | 256.84 | 255.00 | 256.25 | 1,118 | +0.28(+0.11%) |
Apr 23, 2021 | 252.00 | 255.97 | 252.00 | 255.97 | 900 | +2.52(+0.99%) |
Apr 22, 2021 | 251.59 | 255.77 | 250.62 | 253.45 | 4,707 | +5.34(+2.15%) |
Apr 21, 2021 | 247.11 | 248.11 | 243.81 | 248.11 | 736 | +0.93(+0.38%) |
Apr 20, 2021 | 253.57 | 253.57 | 247.00 | 247.18 | 1,770 | -0.38(-0.15%) |
Apr 19, 2021 | 249.09 | 249.33 | 242.68 | 247.56 | 1,780 | +8.36(+3.49%) |
Apr 16, 2021 | 231.97 | 245.00 | 231.97 | 239.20 | 3,700 | +3.70(+1.57%) |
Apr 15, 2021 | 229.52 | 235.55 | 229.52 | 235.50 | 1,691 | +8.60(+3.79%) |
Apr 14, 2021 | 226.90 | 229.28 | 226.90 | 226.90 | 6,093 | +2.30(+1.02%) |
Apr 13, 2021 | 220.00 | 228.24 | 220.00 | 224.60 | 1,889 | -3.22(-1.41%) |
Apr 12, 2021 | 220.00 | 233.52 | 220.00 | 227.82 | 1,872 | -4.56(-1.96%) |
Apr 09, 2021 | 236.14 | 236.14 | 221.52 | 232.38 | 1,900 | -4.82(-2.03%) |
Apr 08, 2021 | 235.50 | 238.05 | 230.00 | 237.20 | 2,282 | +9.03(+3.96%) |
Apr 07, 2021 | 236.91 | 236.91 | 227.81 | 228.17 | 4,375 | -8.83(-3.73%) |
Apr 06, 2021 | 238.29 | 238.30 | 233.91 | 237.00 | 3,406 | +0.77(+0.33%) |
Apr 05, 2021 | 235.78 | 238.05 | 234.26 | 236.23 | 2,233 | +1.34(+0.57%) |
Apr 01, 2021 | 232.63 | 236.83 | 232.63 | 234.89 | 2,900 | +4.37(+1.90%) |
Mar 31, 2021 | 235.00 | 235.00 | 227.70 | 230.52 | 2,960 | -0.44(-0.19%) |
Mar 30, 2021 | 235.00 | 235.00 | 227.46 | 230.96 | 2,775 | +7.45(+3.33%) |
Mar 29, 2021 | 228.66 | 228.66 | 222.00 | 223.51 | 3,339 | -6.64(-2.89%) |
Mar 26, 2021 | 223.80 | 230.15 | 222.73 | 230.15 | 2,800 | +7.15(+3.21%) |
Mar 25, 2021 | 215.00 | 223.63 | 212.97 | 223.00 | 4,194 | +8.87(+4.14%) |
Mar 24, 2021 | 224.67 | 224.67 | 213.05 | 214.13 | 8,595 | -17.26(-7.46%) |
Mar 23, 2021 | 232.05 | 237.01 | 230.74 | 231.39 | 4,977 | -6.62(-2.78%) |
Mar 22, 2021 | 239.81 | 244.62 | 235.00 | 238.01 | 6,148 | -10.73(-4.31%) |
Mar 19, 2021 | 251.51 | 251.51 | 246.00 | 248.74 | 6,300 | +1.24(+0.50%) |
Mar 18, 2021 | 260.03 | 260.03 | 247.50 | 247.50 | 5,917 | +3.50(+1.43%) |
Mar 17, 2021 | 237.75 | 244.00 | 237.50 | 244.00 | 9,099 | +5.02(+2.10%) |
Mar 16, 2021 | 243.98 | 243.98 | 232.82 | 238.98 | 7,471 | +5.93(+2.54%) |
Mar 15, 2021 | 228.20 | 233.05 | 228.20 | 233.05 | 12,734 | -5.71(-2.39%) |
Mar 12, 2021 | 238.00 | 238.80 | 235.20 | 238.76 | 15,700 | -12.95(-5.14%) |
Mar 11, 2021 | 255.44 | 255.44 | 247.36 | 251.71 | 13,626 | +6.14(+2.50%) |
Mar 10, 2021 | 249.91 | 249.91 | 244.00 | 245.57 | 18,024 | +3.71(+1.53%) |
Mar 09, 2021 | 232.41 | 241.89 | 232.41 | 241.86 | 14,120 | +14.10(+6.19%) |
Mar 08, 2021 | 237.92 | 250.00 | 227.27 | 227.76 | 32,044 | -19.45(-7.87%) |
Mar 05, 2021 | 248.00 | 251.42 | 240.79 | 247.21 | 29,500 | +1.21(+0.49%) |
Mar 04, 2021 | 246.30 | 249.02 | 244.00 | 246.00 | 8,737 | -13.16(-5.08%) |
Mar 03, 2021 | 260.12 | 260.65 | 257.59 | 259.16 | 1,370 | +1.02(+0.40%) |
Mar 02, 2021 | 263.50 | 266.77 | 256.88 | 258.14 | 1,405 | -3.15(-1.21%) |
Mar 01, 2021 | 259.20 | 261.29 | 257.64 | 261.29 | 1,446 | +8.06(+3.18%) |
Feb 26, 2021 | 251.20 | 253.35 | 249.63 | 253.23 | 1,000 | -5.89(-2.27%) |
Feb 25, 2021 | 263.55 | 272.82 | 256.61 | 259.12 | 1,097 | +1.10(+0.43%) |
Feb 24, 2021 | 253.89 | 260.93 | 253.12 | 258.02 | 1,875 | -10.85(-4.04%) |
Feb 23, 2021 | 264.20 | 271.26 | 263.28 | 268.87 | 8,722 | -5.06(-1.85%) |
Feb 22, 2021 | 283.82 | 283.82 | 272.51 | 273.93 | 5,274 | -17.05(-5.86%) |
Feb 19, 2021 | 291.54 | 292.30 | 289.70 | 290.98 | 2,200 | -2.16(-0.74%) |
Feb 18, 2021 | 290.60 | 293.43 | 289.50 | 293.14 | 6,984 | -8.07(-2.68%) |
Feb 17, 2021 | 297.61 | 302.00 | 297.61 | 301.21 | 905 | -5.28(-1.72%) |
Feb 16, 2021 | 302.77 | 307.39 | 302.77 | 306.49 | 2,137 | +17.56(+6.08%) |
Feb 12, 2021 | 291.80 | 291.80 | 287.88 | 288.93 | 1,000 | -0.81(-0.28%) |
Feb 11, 2021 | 287.76 | 290.33 | 287.48 | 289.74 | 1,835 | +9.58(+3.42%) |
Feb 10, 2021 | 283.60 | 283.60 | 278.90 | 280.16 | 1,364 | -3.00(-1.06%) |
Feb 09, 2021 | 282.35 | 288.54 | 281.83 | 283.16 | 1,848 | +10.15(+3.72%) |
Feb 08, 2021 | 271.29 | 273.01 | 268.00 | 273.01 | 12,608 | -2.30(-0.84%) |
Feb 05, 2021 | 273.01 | 275.97 | 272.67 | 275.31 | 7,000 | -5.01(-1.79%) |
Feb 04, 2021 | 280.27 | 280.72 | 278.13 | 280.32 | 878 | -11.18(-3.84%) |
Feb 03, 2021 | 291.16 | 292.62 | 289.35 | 291.50 | 1,601 | +11.44(+4.08%) |
Feb 02, 2021 | 278.86 | 280.38 | 275.91 | 280.06 | 785 | +13.03(+4.88%) |
Feb 01, 2021 | 265.79 | 267.03 | 263.59 | 267.03 | 628 | +2.37(+0.90%) |
Jan 29, 2021 | 266.61 | 267.24 | 263.00 | 264.66 | 1,000 | -1.16(-0.44%) |
Jan 28, 2021 | 261.61 | 266.44 | 260.35 | 265.82 | 2,434 | -9.29(-3.38%) |
Jan 27, 2021 | 280.75 | 280.75 | 273.87 | 275.11 | 1,386 | -7.67(-2.71%) |
Jan 26, 2021 | 277.83 | 282.88 | 276.01 | 282.78 | 974 | +0.11(+0.04%) |
Jan 25, 2021 | 284.00 | 286.83 | 281.12 | 282.67 | 1,002 | +1.78(+0.63%) |
Jan 22, 2021 | 279.36 | 280.89 | 276.95 | 280.89 | 1,700 | +0.86(+0.31%) |
Jan 21, 2021 | 281.56 | 281.75 | 275.00 | 280.03 | 16,627 | +4.03(+1.46%) |
Jan 20, 2021 | 291.13 | 296.95 | 275.00 | 276.00 | 1,199 | -0.01(-0.00%) |
Jan 19, 2021 | 293.50 | 293.50 | 275.85 | 276.01 | 811 | +32.76(+13.47%) |
Jan 15, 2021 | 244.38 | 245.63 | 242.78 | 243.25 | 600 | -4.95(-1.99%) |
Jan 14, 2021 | 243.66 | 259.35 | 243.66 | 248.20 | 3,334 | +3.61(+1.48%) |
Jan 13, 2021 | 244.48 | 247.40 | 232.85 | 244.59 | 660 | -7.10(-2.82%) |
Jan 12, 2021 | 253.13 | 253.84 | 246.03 | 251.69 | 1,122 | -4.16(-1.63%) |
Jan 11, 2021 | 255.85 | 255.85 | 248.25 | 255.85 | 1,388 | +12.05(+4.94%) |
Jan 08, 2021 | 239.06 | 243.80 | 239.05 | 243.80 | 1,000 | +10.18(+4.36%) |
Jan 07, 2021 | 234.35 | 236.00 | 233.62 | 233.62 | 1,929 | +0.03(+0.01%) |
Jan 06, 2021 | 232.22 | 234.92 | 231.17 | 233.59 | 1,385 | -1.30(-0.55%) |
Jan 05, 2021 | 234.35 | 235.80 | 231.32 | 234.89 | 937 | +8.44(+3.73%) |