Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 240.77 | 248.79 | 240.77 | 245.86 | 150,416 | +2.93(+1.20%) |
Feb 25, 2022 | 237.49 | 243.16 | 237.22 | 242.93 | 89,001 | +8.03(+3.42%) |
Feb 24, 2022 | 219.50 | 235.59 | 218.02 | 234.91 | 121,287 | +8.24(+3.64%) |
Feb 23, 2022 | 231.29 | 234.16 | 225.54 | 226.66 | 104,594 | -4.20(-1.82%) |
Feb 22, 2022 | 237.13 | 242.07 | 228.32 | 230.87 | 138,258 | -11.58(-4.78%) |
Feb 18, 2022 | 242.45 | 0 | +4.28(+1.80%) | |||
Feb 17, 2022 | 239.04 | 242.96 | 236.63 | 238.17 | 97,865 | -2.28(-0.95%) |
Feb 16, 2022 | 237.38 | 241.66 | 237.28 | 240.44 | 90,532 | +1.10(+0.46%) |
Feb 15, 2022 | 232.46 | 240.37 | 231.10 | 239.34 | 132,788 | +10.55(+4.61%) |
Feb 14, 2022 | 229.13 | 233.38 | 225.50 | 228.79 | 135,783 | -2.38(-1.03%) |
Feb 11, 2022 | 236.24 | 238.87 | 229.51 | 231.18 | 132,347 | -5.47(-2.31%) |
Feb 10, 2022 | 240.15 | 243.55 | 235.00 | 236.65 | 186,653 | -8.06(-3.29%) |
Feb 09, 2022 | 236.67 | 246.86 | 235.33 | 244.70 | 164,859 | +10.14(+4.32%) |
Feb 08, 2022 | 232.80 | 238.28 | 230.55 | 234.56 | 147,003 | -0.42(-0.18%) |
Feb 07, 2022 | 225.09 | 238.08 | 225.09 | 234.98 | 263,148 | +6.79(+2.98%) |
Feb 04, 2022 | 244.48 | 247.83 | 223.96 | 228.19 | 364,776 | -27.27(-10.67%) |
Feb 03, 2022 | 272.46 | 255.09 | 255.46 | 177,300 | -21.86(-7.88%) | |
Feb 02, 2022 | 288.37 | 291.13 | 276.16 | 277.32 | 205,995 | -8.02(-2.81%) |
Feb 01, 2022 | 280.15 | 286.87 | 278.19 | 285.33 | 168,987 | +5.16(+1.84%) |
Jan 31, 2022 | 268.52 | 280.18 | 126,494 | +10.01(+3.70%) | ||
Jan 28, 2022 | 263.58 | 273.28 | 261.63 | 270.17 | 113,144 | +7.12(+2.71%) |
Jan 27, 2022 | 271.59 | 277.38 | 262.59 | 263.05 | 125,449 | -4.39(-1.64%) |
Jan 26, 2022 | 272.90 | 276.82 | 266.62 | 267.44 | 121,160 | +0.19(+0.07%) |
Jan 25, 2022 | 276.50 | 283.00 | 266.25 | 267.25 | 146,339 | -10.47(-3.77%) |
Jan 24, 2022 | 270.52 | 284.59 | 264.44 | 277.72 | 163,776 | +4.49(+1.64%) |
Jan 21, 2022 | 277.24 | 288.35 | 273.10 | 273.23 | 121,998 | -4.89(-1.76%) |
Jan 20, 2022 | 283.29 | 291.30 | 277.52 | 278.12 | 118,301 | -0.46(-0.17%) |
Jan 19, 2022 | 277.39 | 289.86 | 276.81 | 278.58 | 118,671 | +1.29(+0.46%) |
Jan 18, 2022 | 289.25 | 290.86 | 276.73 | 277.30 | 113,122 | -14.24(-4.88%) |
Jan 14, 2022 | 291.54 | 0 | +2.35(+0.81%) | |||
Jan 13, 2022 | 289.47 | 292.40 | 286.92 | 289.19 | 97,785 | +0.62(+0.21%) |
Jan 12, 2022 | 293.48 | 293.64 | 288.57 | 288.57 | 74,879 | -3.66(-1.25%) |
Jan 11, 2022 | 290.96 | 294.24 | 289.89 | 292.23 | 66,727 | +3.20(+1.11%) |
Jan 10, 2022 | 283.24 | 291.03 | 281.90 | 289.03 | 139,079 | +2.60(+0.91%) |
Jan 07, 2022 | 285.97 | 292.12 | 284.35 | 286.44 | 134,868 | -0.98(-0.34%) |
Jan 06, 2022 | 282.44 | 294.11 | 282.44 | 287.41 | 104,259 | +2.84(+1.00%) |
Jan 05, 2022 | 290.29 | 293.90 | 284.56 | 284.57 | 123,535 | -7.73(-2.64%) |
Jan 04, 2022 | 292.60 | 293.34 | 288.90 | 292.30 | 102,576 | -1.34(-0.46%) |
Jan 03, 2022 | 297.80 | 297.80 | 290.59 | 293.64 | 79,007 | -2.63(-0.89%) |
Dec 31, 2021 | 295.17 | 301.17 | 295.17 | 296.27 | 41,969 | -3.47(-1.16%) |
Dec 30, 2021 | 298.51 | 303.78 | 296.00 | 299.74 | 53,377 | -1.15(-0.38%) |
Dec 29, 2021 | 301.02 | 302.30 | 298.42 | 300.89 | 58,445 | +1.38(+0.46%) |
Dec 28, 2021 | 303.16 | 303.16 | 298.29 | 299.50 | 38,234 | -3.65(-1.20%) |
Dec 27, 2021 | 300.79 | 305.15 | 300.79 | 303.16 | 90,419 | +2.01(+0.67%) |
Dec 23, 2021 | 300.20 | 303.88 | 299.19 | 301.15 | 60,611 | +1.70(+0.57%) |
Dec 22, 2021 | 297.23 | 300.57 | 295.50 | 299.45 | 94,636 | +2.94(+0.99%) |
Dec 21, 2021 | 294.87 | 298.68 | 289.79 | 296.51 | 197,500 | +4.75(+1.63%) |
Dec 20, 2021 | 292.12 | 294.23 | 286.00 | 291.76 | 242,336 | -6.55(-2.20%) |
Dec 17, 2021 | 281.37 | 299.25 | 281.37 | 298.31 | 301,085 | +15.81(+5.60%) |
Dec 16, 2021 | 289.41 | 292.88 | 281.68 | 282.49 | 232,999 | -3.81(-1.33%) |
Dec 15, 2021 | 277.43 | 286.47 | 269.88 | 286.30 | 285,830 | +11.51(+4.19%) |
Dec 14, 2021 | 280.08 | 290.28 | 271.53 | 274.79 | 169,235 | -9.05(-3.19%) |
Dec 13, 2021 | 281.97 | 288.81 | 277.89 | 283.84 | 151,570 | +1.06(+0.38%) |
Dec 10, 2021 | 278.37 | 287.66 | 277.85 | 282.77 | 113,210 | +5.88(+2.12%) |
Dec 09, 2021 | 272.24 | 288.09 | 272.24 | 276.89 | 167,753 | +2.87(+1.05%) |
Dec 08, 2021 | 276.18 | 284.64 | 269.16 | 274.02 | 128,676 | -3.79(-1.36%) |
Dec 07, 2021 | 264.43 | 284.92 | 264.43 | 277.81 | 211,269 | +17.28(+6.63%) |
Dec 06, 2021 | 289.37 | 290.87 | 256.97 | 260.53 | 282,351 | -30.24(-10.40%) |
Dec 03, 2021 | 296.69 | 296.69 | 285.47 | 290.76 | 87,079 | -3.35(-1.14%) |
Dec 02, 2021 | 288.14 | 295.96 | 288.14 | 294.11 | 66,824 | +7.53(+2.63%) |
Dec 01, 2021 | 293.29 | 295.57 | 286.27 | 286.58 | 84,652 | -2.53(-0.88%) |
Nov 30, 2021 | 285.38 | 292.27 | 284.86 | 289.11 | 110,380 | +0.80(+0.28%) |
Nov 29, 2021 | 288.25 | 293.87 | 287.86 | 288.31 | 63,312 | +4.04(+1.42%) |
Nov 26, 2021 | 289.80 | 293.37 | 283.60 | 284.27 | 58,445 | -11.28(-3.82%) |
Nov 24, 2021 | 281.10 | 295.58 | 281.10 | 295.55 | 69,217 | +12.63(+4.46%) |
Nov 23, 2021 | 285.12 | 291.16 | 280.60 | 282.93 | 90,783 | -3.07(-1.07%) |
Nov 22, 2021 | 287.76 | 291.59 | 285.52 | 286.00 | 132,815 | -0.95(-0.33%) |
Nov 19, 2021 | 292.26 | 292.50 | 286.80 | 286.95 | 107,488 | -5.72(-1.95%) |
Nov 18, 2021 | 292.11 | 293.40 | 292.00 | 292.67 | 73,834 | -0.15(-0.05%) |
Nov 17, 2021 | 291.58 | 293.96 | 289.79 | 292.82 | 104,182 | +1.13(+0.39%) |
Nov 16, 2021 | 290.10 | 294.95 | 290.10 | 291.69 | 55,208 | +0.62(+0.21%) |
Nov 15, 2021 | 295.06 | 296.90 | 290.21 | 291.07 | 54,297 | -4.17(-1.41%) |
Nov 12, 2021 | 291.91 | 298.23 | 291.91 | 295.25 | 57,279 | +4.36(+1.50%) |
Nov 11, 2021 | 289.53 | 293.75 | 289.22 | 290.89 | 43,861 | +3.87(+1.35%) |
Nov 10, 2021 | 289.22 | 287.02 | 116,940 | -2.49(-0.86%) | ||
Nov 09, 2021 | 289.46 | 295.75 | 288.63 | 289.51 | 61,824 | +1.40(+0.49%) |
Nov 08, 2021 | 300.79 | 301.36 | 286.71 | 288.11 | 75,622 | -9.65(-3.24%) |
Nov 05, 2021 | 296.06 | 307.49 | 288.07 | 297.76 | 164,754 | -3.42(-1.14%) |
Nov 04, 2021 | 312.26 | 319.07 | 297.68 | 301.18 | 98,198 | -14.98(-4.74%) |
Nov 03, 2021 | 306.49 | 316.41 | 306.49 | 316.17 | 46,204 | +10.93(+3.58%) |
Nov 02, 2021 | 304.45 | 312.32 | 303.20 | 305.23 | 42,608 | +1.91(+0.63%) |
Nov 01, 2021 | 293.74 | 305.01 | 294.55 | 303.32 | 64,933 | +8.77(+2.98%) |
Oct 29, 2021 | 292.11 | 296.92 | 292.11 | 294.55 | 33,437 | -1.01(-0.34%) |
Oct 28, 2021 | 289.22 | 296.65 | 289.17 | 295.56 | 48,025 | +6.87(+2.38%) |
Oct 27, 2021 | 294.24 | 296.06 | 288.67 | 288.69 | 49,889 | -4.28(-1.46%) |
Oct 26, 2021 | 290.51 | 294.74 | 292.97 | 55,336 | +5.01(+1.74%) | |
Oct 25, 2021 | 293.80 | 294.70 | 287.81 | 287.96 | 66,697 | -5.98(-2.03%) |
Oct 22, 2021 | 316.94 | 316.94 | 291.36 | 293.93 | 105,421 | -21.32(-6.76%) |
Oct 21, 2021 | 313.08 | 321.03 | 312.40 | 315.25 | 51,802 | +2.21(+0.71%) |
Oct 20, 2021 | 310.97 | 315.61 | 310.24 | 313.04 | 28,309 | +3.02(+0.97%) |
Oct 19, 2021 | 312.36 | 313.68 | 308.58 | 310.02 | 29,559 | -0.22(-0.07%) |
Oct 18, 2021 | 307.37 | 310.83 | 306.28 | 310.25 | 33,075 | +2.47(+0.80%) |
Oct 15, 2021 | 310.88 | 311.89 | 305.25 | 307.78 | 30,568 | -1.97(-0.64%) |
Oct 14, 2021 | 304.90 | 311.00 | 304.90 | 309.75 | 32,139 | +8.07(+2.67%) |
Oct 13, 2021 | 300.10 | 301.72 | 297.89 | 301.68 | 28,810 | +3.88(+1.30%) |
Oct 12, 2021 | 300.31 | 302.81 | 297.14 | 297.80 | 27,318 | -2.36(-0.79%) |
Oct 11, 2021 | 297.48 | 303.01 | 296.59 | 300.16 | 31,926 | +2.80(+0.94%) |
Oct 08, 2021 | 305.95 | 305.95 | 297.09 | 297.36 | 24,320 | -7.25(-2.38%) |
Oct 07, 2021 | 296.18 | 306.31 | 296.18 | 304.61 | 62,258 | +9.81(+3.33%) |
Oct 06, 2021 | 291.15 | 295.95 | 289.21 | 294.80 | 55,573 | +0.58(+0.20%) |
Oct 05, 2021 | 290.93 | 298.05 | 290.80 | 294.22 | 76,476 | +3.50(+1.20%) |
Oct 04, 2021 | 291.83 | 292.67 | 285.69 | 290.72 | 97,210 | -0.05(-0.02%) |
Oct 01, 2021 | 289.42 | 293.72 | 285.85 | 290.77 | 53,250 | +2.83(+0.98%) |
Sep 30, 2021 | 288.57 | 293.98 | 287.18 | 287.94 | 57,988 | +1.68(+0.59%) |
Sep 29, 2021 | 287.71 | 292.18 | 286.26 | 286.26 | 23,188 | -0.34(-0.12%) |
Sep 28, 2021 | 288.67 | 291.17 | 285.95 | 286.60 | 61,070 | -5.81(-1.99%) |
Sep 27, 2021 | 291.85 | 296.38 | 291.32 | 292.41 | 38,778 | -2.10(-0.71%) |
Sep 24, 2021 | 291.12 | 295.95 | 289.88 | 294.51 | 30,886 | -0.06(-0.02%) |
Sep 23, 2021 | 290.18 | 297.40 | 290.18 | 294.57 | 36,436 | +3.84(+1.32%) |
Sep 22, 2021 | 289.34 | 294.51 | 289.34 | 290.73 | 33,307 | -0.27(-0.09%) |
Sep 21, 2021 | 288.57 | 293.55 | 288.57 | 291.00 | 40,627 | +3.02(+1.05%) |
Sep 20, 2021 | 293.47 | 294.58 | 285.25 | 287.99 | 80,020 | -5.16(-1.76%) |
Sep 17, 2021 | 296.40 | 296.66 | 289.60 | 293.14 | 201,715 | -4.01(-1.35%) |
Sep 16, 2021 | 301.49 | 303.28 | 295.05 | 297.15 | 56,791 | -3.11(-1.04%) |
Sep 15, 2021 | 299.07 | 302.31 | 294.10 | 300.27 | 50,486 | +3.26(+1.10%) |
Sep 14, 2021 | 303.17 | 303.17 | 295.91 | 297.01 | 35,036 | -5.34(-1.77%) |
Sep 13, 2021 | 304.00 | 308.50 | 301.09 | 302.35 | 42,695 | -0.72(-0.24%) |
Sep 10, 2021 | 307.42 | 307.42 | 299.94 | 303.07 | 33,306 | -1.72(-0.56%) |
Sep 09, 2021 | 306.81 | 306.81 | 299.74 | 304.79 | 44,792 | -0.57(-0.19%) |
Sep 08, 2021 | 310.43 | 310.43 | 299.92 | 305.36 | 48,208 | -5.35(-1.72%) |
Sep 07, 2021 | 319.69 | 319.69 | 306.59 | 310.71 | 60,268 | -8.93(-2.79%) |
Sep 03, 2021 | 318.42 | 320.96 | 314.66 | 319.64 | 51,027 | +2.88(+0.91%) |
Sep 02, 2021 | 318.14 | 319.58 | 312.19 | 316.75 | 39,197 | +2.01(+0.64%) |
Sep 01, 2021 | 314.86 | 316.87 | 311.55 | 314.74 | 44,108 | +1.65(+0.53%) |
Aug 31, 2021 | 327.74 | 328.97 | 310.28 | 313.10 | 77,172 | -12.12(-3.73%) |
Aug 30, 2021 | 312.38 | 331.77 | 311.66 | 325.21 | 119,888 | +15.47(+5.00%) |
Aug 27, 2021 | 313.22 | 314.68 | 294.90 | 309.74 | 151,053 | +20.53(+7.10%) |
Aug 26, 2021 | 291.77 | 292.54 | 286.80 | 289.21 | 40,724 | -4.45(-1.52%) |
Aug 25, 2021 | 295.87 | 299.13 | 293.66 | 293.67 | 19,291 | -0.10(-0.03%) |
Aug 24, 2021 | 292.68 | 296.58 | 290.77 | 293.76 | 26,360 | +0.89(+0.31%) |
Aug 23, 2021 | 297.31 | 298.58 | 292.60 | 292.87 | 26,455 | -4.48(-1.51%) |
Aug 20, 2021 | 289.96 | 298.11 | 288.72 | 297.35 | 39,246 | +5.94(+2.04%) |
Aug 19, 2021 | 281.78 | 293.40 | 281.78 | 291.42 | 57,605 | +5.61(+1.96%) |
Aug 18, 2021 | 289.65 | 294.59 | 285.81 | 285.81 | 38,094 | -5.07(-1.74%) |
Aug 17, 2021 | 295.43 | 295.89 | 284.97 | 290.88 | 71,439 | -5.01(-1.69%) |
Aug 16, 2021 | 298.97 | 304.79 | 295.97 | 295.89 | 50,338 | -2.92(-0.98%) |
Aug 13, 2021 | 295.91 | 300.96 | 295.81 | 298.81 | 28,888 | +2.06(+0.69%) |
Aug 12, 2021 | 299.25 | 304.46 | 295.97 | 296.75 | 25,712 | -0.85(-0.28%) |
Aug 11, 2021 | 297.07 | 301.00 | 294.47 | 297.59 | 27,184 | +3.37(+1.14%) |
Aug 10, 2021 | 299.43 | 301.04 | 293.73 | 294.23 | 32,865 | -4.36(-1.46%) |
Aug 09, 2021 | 301.37 | 306.00 | 297.35 | 298.58 | 54,399 | -4.91(-1.62%) |
Aug 06, 2021 | 302.04 | 305.06 | 298.50 | 303.49 | 30,950 | +1.55(+0.51%) |
Aug 05, 2021 | 304.42 | 308.36 | 300.20 | 301.94 | 36,680 | -3.77(-1.23%) |
Aug 04, 2021 | 305.15 | 306.22 | 298.70 | 305.72 | 31,634 | +0.36(+0.12%) |
Aug 03, 2021 | 300.35 | 307.11 | 291.58 | 305.36 | 75,531 | +6.97(+2.33%) |
Aug 02, 2021 | 303.12 | 304.98 | 298.23 | 298.39 | 34,267 | -2.91(-0.96%) |
Jul 30, 2021 | 303.13 | 303.62 | 298.30 | 301.30 | 33,845 | -2.13(-0.70%) |
Jul 29, 2021 | 299.61 | 309.74 | 299.61 | 303.43 | 60,268 | +4.30(+1.44%) |
Jul 28, 2021 | 293.71 | 300.80 | 291.44 | 299.12 | 58,956 | +7.07(+2.42%) |
Jul 27, 2021 | 295.68 | 295.68 | 287.57 | 292.05 | 39,229 | -3.33(-1.13%) |
Jul 26, 2021 | 300.06 | 302.64 | 294.03 | 295.38 | 41,991 | -3.92(-1.31%) |
Jul 23, 2021 | 291.56 | 300.04 | 288.69 | 299.30 | 35,970 | +9.33(+3.22%) |
Jul 22, 2021 | 298.86 | 298.86 | 288.00 | 289.96 | 74,391 | -6.90(-2.32%) |
Jul 21, 2021 | 297.70 | 299.91 | 292.89 | 296.86 | 50,726 | +1.03(+0.35%) |
Jul 20, 2021 | 289.19 | 299.18 | 287.75 | 295.83 | 74,996 | +8.04(+2.79%) |
Jul 19, 2021 | 277.88 | 290.13 | 277.16 | 287.80 | 75,644 | +4.35(+1.53%) |
Jul 16, 2021 | 288.32 | 291.85 | 282.48 | 283.45 | 77,210 | -2.89(-1.01%) |
Jul 15, 2021 | 288.03 | 292.71 | 282.92 | 286.33 | 75,658 | -4.13(-1.42%) |
Jul 14, 2021 | 292.89 | 295.50 | 288.68 | 290.46 | 49,714 | -1.44(-0.49%) |
Jul 13, 2021 | 288.82 | 295.50 | 288.82 | 291.91 | 47,944 | +2.80(+0.97%) |
Jul 12, 2021 | 302.37 | 302.87 | 288.39 | 289.11 | 70,723 | -12.21(-4.05%) |
Jul 09, 2021 | 294.02 | 302.75 | 290.30 | 301.32 | 39,538 | +7.77(+2.65%) |
Jul 08, 2021 | 284.57 | 297.21 | 284.57 | 293.54 | 130,238 | +0.29(+0.10%) |
Jul 07, 2021 | 291.19 | 296.61 | 282.70 | 293.25 | 98,690 | -0.98(-0.33%) |
Jul 06, 2021 | 297.42 | 298.32 | 291.87 | 294.24 | 55,839 | -3.19(-1.07%) |
Jul 02, 2021 | 304.31 | 304.51 | 293.70 | 297.42 | 59,373 | -3.87(-1.28%) |
Jul 01, 2021 | 302.41 | 305.82 | 298.36 | 301.29 | 63,311 | +0.87(+0.29%) |
Jun 30, 2021 | 299.95 | 302.91 | 297.15 | 300.42 | 211,143 | -1.29(-0.43%) |
Jun 29, 2021 | 299.18 | 301.97 | 294.23 | 301.71 | 64,656 | +3.50(+1.17%) |
Jun 28, 2021 | 304.76 | 304.76 | 295.92 | 298.21 | 76,334 | -3.36(-1.11%) |
Jun 25, 2021 | 290.86 | 303.09 | 290.86 | 301.57 | 194,576 | +10.52(+3.61%) |
Jun 24, 2021 | 294.16 | 294.48 | 286.77 | 291.05 | 106,466 | -2.39(-0.81%) |
Jun 23, 2021 | 298.01 | 299.42 | 292.38 | 293.44 | 47,939 | -2.44(-0.82%) |
Jun 22, 2021 | 293.54 | 297.60 | 290.33 | 295.87 | 56,646 | +2.77(+0.95%) |
Jun 21, 2021 | 284.02 | 296.06 | 282.90 | 293.10 | 84,065 | +8.06(+2.83%) |
Jun 18, 2021 | 295.16 | 296.46 | 282.28 | 285.04 | 176,857 | -10.02(-3.40%) |
Jun 17, 2021 | 292.48 | 298.91 | 291.03 | 295.05 | 73,621 | +0.25(+0.08%) |
Jun 16, 2021 | 304.03 | 304.32 | 290.29 | 294.80 | 129,490 | -9.09(-2.99%) |
Jun 15, 2021 | 307.92 | 307.92 | 300.91 | 303.90 | 46,070 | -4.03(-1.31%) |
Jun 14, 2021 | 307.07 | 307.94 | 304.51 | 307.93 | 50,512 | -0.66(-0.21%) |
Jun 11, 2021 | 308.11 | 312.57 | 306.03 | 308.58 | 62,478 | -1.39(-0.45%) |
Jun 10, 2021 | 305.90 | 310.52 | 302.86 | 309.98 | 65,730 | +6.00(+1.98%) |
Jun 09, 2021 | 307.89 | 307.89 | 301.72 | 303.97 | 62,857 | -3.84(-1.25%) |
Jun 08, 2021 | 302.42 | 309.98 | 301.78 | 307.81 | 67,734 | +5.91(+1.96%) |
Jun 07, 2021 | 308.31 | 310.24 | 299.91 | 301.90 | 74,558 | -7.23(-2.34%) |
Jun 04, 2021 | 297.24 | 309.38 | 296.87 | 309.13 | 104,869 | +12.62(+4.26%) |
Jun 03, 2021 | 287.71 | 296.75 | 286.77 | 296.51 | 92,703 | +6.04(+2.08%) |
Jun 02, 2021 | 279.25 | 291.58 | 279.07 | 290.46 | 112,758 | +11.47(+4.11%) |
Jun 01, 2021 | 291.45 | 291.45 | 274.39 | 278.99 | 90,361 | -11.16(-3.85%) |
May 28, 2021 | 287.29 | 292.35 | 285.31 | 290.16 | 71,324 | +2.06(+0.72%) |
May 27, 2021 | 281.86 | 291.65 | 279.73 | 288.10 | 112,456 | +8.54(+3.05%) |
May 26, 2021 | 280.31 | 285.35 | 277.71 | 279.56 | 75,409 | +1.79(+0.64%) |
May 25, 2021 | 283.15 | 284.91 | 276.98 | 277.77 | 73,569 | -3.23(-1.15%) |
May 24, 2021 | 276.94 | 285.96 | 276.94 | 281.00 | 65,755 | +4.59(+1.66%) |
May 21, 2021 | 281.79 | 287.26 | 275.57 | 276.41 | 88,423 | -6.02(-2.13%) |
May 20, 2021 | 276.07 | 283.04 | 274.28 | 282.44 | 116,953 | +7.60(+2.77%) |
May 19, 2021 | 265.39 | 275.55 | 265.39 | 274.84 | 95,953 | +5.85(+2.18%) |
May 18, 2021 | 270.88 | 274.58 | 268.99 | 268.99 | 59,366 | -0.04(-0.01%) |
May 17, 2021 | 269.53 | 272.81 | 266.95 | 269.02 | 98,082 | -3.95(-1.45%) |
May 14, 2021 | 260.97 | 276.22 | 260.97 | 272.97 | 116,266 | +14.15(+5.47%) |
May 13, 2021 | 261.01 | 269.43 | 257.09 | 258.82 | 122,127 | -2.19(-0.84%) |
May 12, 2021 | 265.45 | 269.86 | 259.44 | 261.01 | 142,122 | -9.89(-3.65%) |
May 11, 2021 | 259.45 | 272.06 | 257.52 | 270.90 | 94,644 | +6.00(+2.26%) |
May 10, 2021 | 268.28 | 276.15 | 264.50 | 264.90 | 98,587 | -4.52(-1.68%) |
May 07, 2021 | 259.18 | 276.72 | 259.18 | 269.42 | 130,017 | +13.48(+5.27%) |
May 06, 2021 | 257.12 | 257.66 | 251.26 | 255.94 | 125,122 | -3.49(-1.34%) |
May 05, 2021 | 264.49 | 269.28 | 257.90 | 259.43 | 71,154 | -7.44(-2.79%) |
May 04, 2021 | 271.47 | 271.47 | 263.28 | 266.87 | 83,252 | -7.66(-2.79%) |
May 03, 2021 | 274.94 | 280.16 | 271.70 | 274.52 | 66,404 | +0.36(+0.13%) |
Apr 30, 2021 | 272.22 | 276.78 | 271.79 | 274.17 | 92,727 | -0.38(-0.14%) |
Apr 29, 2021 | 273.07 | 277.69 | 269.60 | 274.55 | 84,845 | +1.24(+0.45%) |
Apr 28, 2021 | 277.94 | 278.11 | 273.21 | 273.31 | 97,144 | -4.79(-1.72%) |
Apr 27, 2021 | 279.37 | 281.32 | 275.78 | 278.10 | 55,376 | -1.70(-0.61%) |
Apr 26, 2021 | 278.51 | 282.61 | 275.99 | 279.80 | 93,817 | +2.23(+0.80%) |
Apr 23, 2021 | 273.07 | 277.97 | 269.57 | 277.57 | 73,578 | +8.72(+3.24%) |
Apr 22, 2021 | 267.30 | 272.27 | 264.17 | 268.85 | 75,479 | -0.02(-0.01%) |
Apr 21, 2021 | 265.20 | 272.87 | 264.45 | 268.87 | 60,601 | +3.38(+1.27%) |
Apr 20, 2021 | 270.37 | 270.39 | 263.77 | 265.49 | 80,435 | -4.17(-1.55%) |
Apr 19, 2021 | 276.13 | 278.98 | 267.12 | 269.66 | 140,029 | -6.47(-2.34%) |
Apr 16, 2021 | 266.82 | 276.85 | 265.95 | 276.13 | 109,274 | +7.72(+2.88%) |
Apr 15, 2021 | 266.44 | 270.33 | 265.01 | 268.40 | 66,957 | +3.77(+1.42%) |
Apr 14, 2021 | 272.17 | 274.07 | 262.94 | 264.64 | 87,009 | -6.94(-2.55%) |
Apr 13, 2021 | 264.95 | 273.31 | 264.95 | 271.57 | 118,751 | +7.16(+2.71%) |
Apr 12, 2021 | 271.63 | 271.63 | 262.21 | 264.42 | 122,841 | -6.34(-2.34%) |
Apr 09, 2021 | 274.00 | 276.73 | 267.39 | 270.76 | 103,654 | -5.98(-2.16%) |
Apr 08, 2021 | 269.04 | 278.63 | 265.28 | 276.73 | 213,658 | +9.70(+3.63%) |
Apr 07, 2021 | 272.51 | 278.72 | 264.49 | 267.03 | 147,882 | -10.72(-3.86%) |
Apr 06, 2021 | 279.62 | 279.62 | 272.06 | 277.75 | 157,097 | -1.65(-0.59%) |
Apr 05, 2021 | 277.89 | 282.81 | 270.07 | 279.40 | 223,249 | +1.57(+0.56%) |
Apr 01, 2021 | 286.63 | 288.26 | 273.85 | 277.84 | 307,218 | -8.79(-3.07%) |
Mar 31, 2021 | 329.58 | 329.58 | 283.46 | 286.63 | 839,752 | -48.72(-14.53%) |
Mar 30, 2021 | 360.62 | 364.73 | 329.70 | 335.35 | 226,887 | -26.69(-7.37%) |
Mar 29, 2021 | 374.63 | 386.09 | 354.56 | 362.04 | 181,748 | -12.59(-3.36%) |
Mar 26, 2021 | 333.92 | 380.51 | 333.68 | 374.63 | 386,208 | +46.43(+14.15%) |
Mar 25, 2021 | 314.36 | 328.61 | 313.56 | 328.20 | 80,121 | +11.61(+3.67%) |
Mar 24, 2021 | 329.02 | 331.61 | 316.02 | 316.59 | 85,023 | -12.97(-3.94%) |
Mar 23, 2021 | 333.98 | 336.26 | 326.62 | 329.56 | 100,368 | -3.28(-0.98%) |
Mar 22, 2021 | 332.88 | 336.26 | 329.74 | 332.84 | 78,451 | +2.88(+0.87%) |
Mar 19, 2021 | 325.79 | 335.54 | 325.79 | 329.96 | 186,599 | +5.43(+1.67%) |
Mar 18, 2021 | 331.50 | 333.83 | 323.21 | 324.53 | 49,589 | -9.81(-2.93%) |
Mar 17, 2021 | 332.24 | 335.55 | 323.95 | 334.34 | 78,230 | -0.10(-0.03%) |
Mar 16, 2021 | 326.74 | 338.83 | 326.74 | 334.44 | 87,139 | +7.00(+2.14%) |
Mar 15, 2021 | 326.52 | 329.00 | 323.21 | 327.44 | 79,863 | +4.30(+1.33%) |
Mar 12, 2021 | 321.88 | 325.40 | 319.75 | 323.13 | 55,157 | +0.06(+0.02%) |
Mar 11, 2021 | 324.94 | 329.64 | 319.43 | 323.08 | 127,966 | +4.93(+1.55%) |
Mar 10, 2021 | 324.49 | 326.67 | 314.00 | 318.15 | 76,740 | -1.06(-0.33%) |
Mar 09, 2021 | 316.51 | 324.71 | 315.11 | 319.20 | 97,659 | +8.61(+2.77%) |
Mar 08, 2021 | 307.82 | 318.05 | 304.34 | 310.60 | 93,121 | +4.00(+1.30%) |
Mar 05, 2021 | 301.65 | 307.22 | 286.06 | 306.60 | 80,447 | +5.64(+1.87%) |
Mar 04, 2021 | 315.06 | 316.14 | 296.32 | 300.96 | 125,742 | -13.16(-4.19%) |
Mar 03, 2021 | 315.34 | 316.49 | 308.48 | 314.12 | 119,529 | -1.61(-0.51%) |
Mar 02, 2021 | 326.70 | 326.70 | 314.29 | 315.73 | 78,431 | -8.53(-2.63%) |