Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 397.56 | 401.66 | 396.99 | 399.35 | 1,207,747 | +0.69(+0.17%) |
Dec 30, 2021 | 400.99 | 401.38 | 396.77 | 398.65 | 1,326,690 | -1.53(-0.38%) |
Dec 29, 2021 | 399.61 | 402.06 | 397.56 | 400.18 | 1,081,406 | +0.14(+0.04%) |
Dec 28, 2021 | 399.78 | 401.85 | 398.51 | 400.04 | 1,414,471 | -0.06(-0.01%) |
Dec 27, 2021 | 391.84 | 400.69 | 391.44 | 400.10 | 1,978,896 | +11.58(+2.98%) |
Dec 23, 2021 | 387.54 | 391.92 | 386.25 | 388.52 | 1,426,420 | -0.37(-0.09%) |
Dec 22, 2021 | 378.82 | 388.94 | 378.79 | 388.88 | 2,369,358 | +10.40(+2.75%) |
Dec 21, 2021 | 373.77 | 378.73 | 370.73 | 378.48 | 2,311,060 | +6.85(+1.84%) |
Dec 20, 2021 | 376.54 | 377.07 | 369.45 | 371.63 | 2,793,272 | -10.08(-2.64%) |
Dec 17, 2021 | 381.82 | 389.77 | 376.97 | 381.71 | 5,116,856 | -4.20(-1.09%) |
Dec 16, 2021 | 397.92 | 398.48 | 384.38 | 385.91 | 6,537,198 | +24.37(+6.74%) |
Dec 15, 2021 | 356.63 | 362.09 | 353.82 | 361.53 | 2,910,475 | +5.37(+1.51%) |
Dec 14, 2021 | 360.65 | 362.00 | 353.06 | 356.17 | 2,569,463 | -7.70(-2.12%) |
Dec 13, 2021 | 365.52 | 367.17 | 363.42 | 363.87 | 2,951,244 | -1.66(-0.45%) |
Dec 10, 2021 | 360.49 | 365.99 | 359.32 | 365.52 | 2,059,541 | +7.70(+2.15%) |
Dec 09, 2021 | 359.13 | 360.17 | 356.99 | 357.82 | 1,911,525 | -2.97(-0.82%) |
Dec 08, 2021 | 358.30 | 361.11 | 356.09 | 360.79 | 2,357,430 | +3.07(+0.86%) |
Dec 07, 2021 | 356.43 | 359.45 | 352.55 | 357.72 | 2,017,854 | +8.77(+2.51%) |
Dec 06, 2021 | 348.71 | 352.00 | 344.95 | 348.94 | 2,180,179 | +0.78(+0.22%) |
Dec 03, 2021 | 355.86 | 357.16 | 344.23 | 348.16 | 2,420,739 | -3.74(-1.06%) |
Dec 02, 2021 | 346.52 | 355.36 | 346.52 | 351.90 | 3,304,949 | +4.97(+1.43%) |
Dec 01, 2021 | 351.87 | 356.02 | 346.75 | 346.93 | 2,986,330 | +2.64(+0.77%) |
Nov 30, 2021 | 348.40 | 351.66 | 344.19 | 344.29 | 4,942,532 | -8.11(-2.30%) |
Nov 29, 2021 | 345.97 | 355.97 | 345.97 | 352.40 | 2,965,917 | +11.77(+3.46%) |
Nov 26, 2021 | 347.92 | 348.57 | 339.76 | 340.63 | 2,750,231 | -8.45(-2.42%) |
Nov 24, 2021 | 346.05 | 349.62 | 345.54 | 349.08 | 2,274,903 | +1.61(+0.46%) |
Nov 23, 2021 | 349.16 | 350.23 | 344.15 | 347.47 | 2,074,670 | -2.50(-0.72%) |
Nov 22, 2021 | 357.80 | 359.03 | 349.76 | 349.97 | 2,178,297 | -6.25(-1.76%) |
Nov 19, 2021 | 358.31 | 360.96 | 356.11 | 356.23 | 2,661,520 | -0.95(-0.27%) |
Nov 18, 2021 | 357.70 | 357.92 | 357.05 | 357.18 | 2,653,236 | -1.93(-0.54%) |
Nov 17, 2021 | 357.92 | 361.17 | 356.01 | 359.11 | 2,512,099 | +1.56(+0.44%) |
Nov 16, 2021 | 353.83 | 359.43 | 353.56 | 357.55 | 2,110,833 | +2.61(+0.74%) |
Nov 15, 2021 | 358.13 | 358.47 | 354.56 | 354.94 | 2,031,892 | -2.68(-0.75%) |
Nov 12, 2021 | 354.50 | 357.98 | 352.93 | 357.61 | 1,870,703 | +4.83(+1.37%) |
Nov 11, 2021 | 352.17 | 353.69 | 350.89 | 352.78 | 1,229,405 | +1.42(+0.40%) |
Nov 10, 2021 | 351.58 | 351.36 | 1,403,933 | -2.63(-0.74%) | ||
Nov 09, 2021 | 353.18 | 354.29 | 351.39 | 353.99 | 1,936,732 | +0.52(+0.15%) |
Nov 08, 2021 | 356.43 | 357.06 | 352.69 | 353.47 | 1,797,097 | -1.47(-0.42%) |
Nov 05, 2021 | 355.32 | 358.47 | 353.50 | 354.94 | 2,190,941 | +1.60(+0.45%) |
Nov 04, 2021 | 349.63 | 353.46 | 348.21 | 353.35 | 2,054,618 | +4.53(+1.30%) |
Nov 03, 2021 | 347.70 | 349.20 | 341.39 | 348.82 | 1,793,253 | +0.58(+0.17%) |
Nov 02, 2021 | 343.94 | 349.92 | 343.51 | 348.24 | 2,294,598 | +5.95(+1.74%) |
Nov 01, 2021 | 345.67 | 344.22 | 339.19 | 342.29 | 1,660,776 | -3.34(-0.97%) |
Oct 29, 2021 | 341.57 | 346.43 | 341.11 | 345.63 | 2,040,919 | +2.38(+0.69%) |
Oct 28, 2021 | 342.40 | 345.20 | 341.73 | 343.25 | 1,557,947 | +2.19(+0.64%) |
Oct 27, 2021 | 342.00 | 343.83 | 340.81 | 341.06 | 1,627,494 | -2.21(-0.64%) |
Oct 26, 2021 | 343.90 | 343.20 | 343.27 | 1,607,462 | -0.10(-0.03%) | |
Oct 25, 2021 | 340.31 | 344.06 | 338.59 | 343.37 | 1,581,884 | +2.55(+0.75%) |
Oct 22, 2021 | 335.48 | 342.31 | 335.48 | 340.81 | 1,515,025 | +6.43(+1.92%) |
Oct 21, 2021 | 333.12 | 334.75 | 332.08 | 334.39 | 1,578,136 | +1.27(+0.38%) |
Oct 20, 2021 | 337.16 | 337.59 | 332.89 | 333.12 | 1,806,430 | -3.80(-1.13%) |
Oct 19, 2021 | 332.35 | 337.89 | 331.85 | 336.91 | 2,260,718 | +6.32(+1.91%) |
Oct 18, 2021 | 329.07 | 331.61 | 328.15 | 330.59 | 1,699,144 | +1.31(+0.40%) |
Oct 15, 2021 | 328.67 | 329.34 | 326.76 | 329.28 | 2,153,908 | +2.68(+0.82%) |
Oct 14, 2021 | 320.92 | 326.83 | 319.84 | 326.60 | 1,700,781 | +8.53(+2.68%) |
Oct 13, 2021 | 316.21 | 319.39 | 313.90 | 318.07 | 1,835,980 | +3.33(+1.06%) |
Oct 12, 2021 | 315.14 | 316.38 | 314.26 | 314.74 | 2,139,138 | +1.14(+0.36%) |
Oct 11, 2021 | 311.89 | 315.74 | 311.68 | 313.59 | 1,536,689 | +1.26(+0.40%) |
Oct 08, 2021 | 313.82 | 314.68 | 311.71 | 312.33 | 1,280,502 | -1.02(-0.32%) |
Oct 07, 2021 | 315.03 | 316.50 | 312.92 | 313.35 | 1,237,320 | +1.02(+0.33%) |
Oct 06, 2021 | 310.34 | 312.48 | 307.84 | 312.33 | 2,255,571 | +0.07(+0.02%) |
Oct 05, 2021 | 308.27 | 314.39 | 308.13 | 312.27 | 1,702,643 | +5.41(+1.76%) |
Oct 04, 2021 | 310.62 | 311.50 | 303.52 | 306.86 | 1,847,539 | -5.16(-1.65%) |
Oct 01, 2021 | 310.59 | 313.97 | 306.96 | 312.02 | 1,876,506 | +4.74(+1.54%) |
Sep 30, 2021 | 311.66 | 313.01 | 305.72 | 307.27 | 2,480,164 | -3.47(-1.12%) |
Sep 29, 2021 | 313.40 | 313.51 | 310.29 | 310.74 | 1,812,974 | -0.65(-0.21%) |
Sep 28, 2021 | 318.45 | 318.89 | 311.06 | 311.39 | 2,395,179 | -9.89(-3.08%) |
Sep 27, 2021 | 324.18 | 324.37 | 319.91 | 321.29 | 2,108,681 | -4.53(-1.39%) |
Sep 24, 2021 | 327.21 | 329.33 | 324.37 | 325.82 | 2,119,687 | -3.62(-1.10%) |
Sep 23, 2021 | 324.27 | 331.11 | 324.11 | 329.44 | 4,730,453 | +8.01(+2.49%) |
Sep 22, 2021 | 322.19 | 323.50 | 319.97 | 321.43 | 2,541,221 | +3.37(+1.06%) |
Sep 21, 2021 | 320.60 | 322.20 | 317.79 | 318.06 | 2,936,364 | -1.09(-0.34%) |
Sep 20, 2021 | 318.01 | 321.68 | 315.25 | 319.15 | 2,759,340 | -2.99(-0.93%) |
Sep 17, 2021 | 326.59 | 328.01 | 321.34 | 322.14 | 4,639,018 | -6.56(-2.00%) |
Sep 16, 2021 | 331.02 | 331.36 | 326.77 | 328.70 | 2,345,399 | -2.11(-0.64%) |
Sep 15, 2021 | 326.79 | 331.84 | 326.40 | 330.81 | 1,725,436 | +3.56(+1.09%) |
Sep 14, 2021 | 327.58 | 329.69 | 326.56 | 327.25 | 1,831,158 | +1.23(+0.38%) |
Sep 13, 2021 | 331.36 | 331.81 | 322.59 | 326.02 | 1,930,545 | -2.38(-0.73%) |
Sep 10, 2021 | 329.92 | 331.86 | 328.00 | 328.40 | 1,800,808 | +0.79(+0.24%) |
Sep 09, 2021 | 327.96 | 329.01 | 326.46 | 327.62 | 1,736,877 | +0.75(+0.23%) |
Sep 08, 2021 | 327.37 | 328.74 | 326.29 | 326.87 | 1,450,178 | -1.12(-0.34%) |
Sep 07, 2021 | 329.76 | 330.81 | 326.76 | 327.99 | 1,437,516 | -1.77(-0.54%) |
Sep 03, 2021 | 327.52 | 330.48 | 326.67 | 329.76 | 1,630,542 | +2.24(+0.68%) |
Sep 02, 2021 | 325.08 | 328.53 | 325.08 | 327.52 | 1,666,376 | +2.98(+0.92%) |
Sep 01, 2021 | 324.11 | 325.63 | 323.35 | 324.54 | 1,687,858 | +1.29(+0.40%) |
Aug 31, 2021 | 323.87 | 324.07 | 321.85 | 323.25 | 1,709,183 | -0.42(-0.13%) |
Aug 30, 2021 | 321.76 | 325.26 | 319.76 | 323.68 | 1,013,890 | +1.29(+0.40%) |
Aug 27, 2021 | 320.88 | 322.63 | 320.18 | 322.39 | 1,172,552 | +2.33(+0.73%) |
Aug 26, 2021 | 321.25 | 321.25 | 318.15 | 320.06 | 1,772,391 | -0.20(-0.06%) |
Aug 25, 2021 | 318.82 | 321.36 | 318.04 | 320.26 | 1,680,067 | +2.43(+0.76%) |
Aug 24, 2021 | 319.97 | 320.61 | 317.68 | 317.83 | 1,511,049 | -1.93(-0.60%) |
Aug 23, 2021 | 321.03 | 321.64 | 319.58 | 319.76 | 2,101,106 | +0.26(+0.08%) |
Aug 20, 2021 | 316.77 | 320.36 | 315.35 | 319.50 | 1,798,181 | +4.23(+1.34%) |
Aug 19, 2021 | 310.05 | 315.99 | 309.70 | 315.27 | 1,347,470 | +3.55(+1.14%) |
Aug 18, 2021 | 314.43 | 316.17 | 311.56 | 311.72 | 1,704,293 | -4.56(-1.44%) |
Aug 17, 2021 | 314.65 | 316.91 | 313.85 | 316.28 | 1,594,726 | +1.01(+0.32%) |
Aug 16, 2021 | 311.19 | 315.51 | 310.37 | 315.27 | 1,855,039 | +4.61(+1.48%) |
Aug 13, 2021 | 309.45 | 311.23 | 308.87 | 310.66 | 1,010,241 | +1.62(+0.53%) |
Aug 12, 2021 | 307.06 | 309.11 | 306.04 | 309.04 | 948,359 | +1.89(+0.62%) |
Aug 11, 2021 | 307.95 | 308.18 | 304.55 | 307.15 | 1,917,469 | -0.38(-0.12%) |
Aug 10, 2021 | 307.32 | 309.33 | 306.45 | 307.52 | 956,762 | +0.63(+0.21%) |
Aug 09, 2021 | 309.28 | 309.52 | 306.75 | 306.89 | 1,275,558 | -2.22(-0.72%) |
Aug 06, 2021 | 308.31 | 309.62 | 305.91 | 309.11 | 1,449,913 | +1.46(+0.47%) |
Aug 05, 2021 | 305.34 | 307.89 | 304.51 | 307.65 | 2,032,711 | +3.40(+1.12%) |
Aug 04, 2021 | 305.45 | 306.57 | 303.36 | 304.25 | 1,507,901 | -1.68(-0.55%) |
Aug 03, 2021 | 305.21 | 306.97 | 303.03 | 305.93 | 2,061,125 | +2.34(+0.77%) |
Aug 02, 2021 | 306.65 | 306.86 | 303.03 | 303.58 | 1,569,202 | -1.54(-0.50%) |
Jul 30, 2021 | 305.15 | 306.56 | 304.37 | 305.12 | 2,400,301 | -0.64(-0.21%) |
Jul 29, 2021 | 305.26 | 306.52 | 303.63 | 305.76 | 1,940,518 | +1.96(+0.64%) |
Jul 28, 2021 | 308.17 | 308.31 | 303.62 | 303.81 | 2,088,837 | -3.44(-1.12%) |
Jul 27, 2021 | 305.31 | 307.45 | 303.33 | 307.24 | 1,708,570 | +0.87(+0.29%) |
Jul 26, 2021 | 306.20 | 307.11 | 304.41 | 306.37 | 1,401,237 | +0.32(+0.10%) |
Jul 23, 2021 | 303.51 | 306.20 | 303.07 | 306.05 | 1,271,222 | +4.22(+1.40%) |
Jul 22, 2021 | 302.33 | 302.55 | 300.41 | 301.84 | 1,327,273 | +0.47(+0.16%) |
Jul 21, 2021 | 300.25 | 301.63 | 299.62 | 301.37 | 1,228,841 | +1.64(+0.55%) |
Jul 20, 2021 | 297.75 | 301.75 | 296.77 | 299.72 | 1,508,309 | +2.77(+0.93%) |
Jul 19, 2021 | 295.82 | 297.54 | 294.15 | 296.96 | 1,927,853 | -2.62(-0.88%) |
Jul 16, 2021 | 304.58 | 304.58 | 298.99 | 299.58 | 2,780,876 | -2.91(-0.96%) |
Jul 15, 2021 | 301.47 | 303.02 | 300.92 | 302.49 | 2,007,174 | +0.53(+0.17%) |
Jul 14, 2021 | 300.68 | 303.05 | 300.18 | 301.96 | 1,815,577 | +2.54(+0.85%) |
Jul 13, 2021 | 298.07 | 300.65 | 296.95 | 299.43 | 1,639,926 | +1.01(+0.34%) |
Jul 12, 2021 | 298.67 | 299.00 | 297.61 | 298.41 | 1,521,122 | -1.01(-0.34%) |
Jul 09, 2021 | 297.48 | 302.87 | 297.08 | 299.42 | 2,144,608 | +3.32(+1.12%) |
Jul 08, 2021 | 292.15 | 296.17 | 289.88 | 296.09 | 1,950,015 | -0.44(-0.15%) |
Jul 07, 2021 | 292.90 | 296.71 | 292.31 | 296.53 | 1,973,224 | +4.03(+1.38%) |
Jul 06, 2021 | 291.98 | 293.89 | 288.95 | 292.50 | 1,938,060 | +0.54(+0.18%) |
Jul 02, 2021 | 287.33 | 292.28 | 287.33 | 291.96 | 2,380,681 | +4.63(+1.61%) |
Jul 01, 2021 | 283.00 | 287.39 | 282.54 | 287.33 | 3,240,953 | +4.99(+1.77%) |
Jun 30, 2021 | 283.49 | 284.45 | 281.38 | 282.34 | 1,665,703 | -1.57(-0.55%) |
Jun 29, 2021 | 282.34 | 285.08 | 282.16 | 283.91 | 2,151,832 | +2.42(+0.86%) |
Jun 28, 2021 | 282.00 | 283.37 | 280.15 | 281.49 | 1,735,726 | -0.73(-0.26%) |
Jun 25, 2021 | 279.98 | 282.75 | 278.15 | 282.21 | 4,420,661 | +2.97(+1.06%) |
Jun 24, 2021 | 284.68 | 284.68 | 277.32 | 279.25 | 3,136,501 | +5.61(+2.05%) |
Jun 23, 2021 | 275.60 | 276.22 | 273.53 | 273.63 | 2,256,560 | +0.04(+0.01%) |
Jun 22, 2021 | 273.69 | 274.51 | 271.73 | 273.60 | 2,108,834 | +0.10(+0.03%) |
Jun 21, 2021 | 271.97 | 275.35 | 270.10 | 273.50 | 2,045,799 | +4.13(+1.53%) |
Jun 18, 2021 | 270.89 | 272.00 | 268.94 | 269.37 | 3,272,247 | -3.37(-1.24%) |
Jun 17, 2021 | 270.57 | 273.38 | 270.57 | 272.74 | 1,954,632 | +0.80(+0.29%) |
Jun 16, 2021 | 275.34 | 275.34 | 271.08 | 271.95 | 2,454,301 | -2.16(-0.79%) |
Jun 15, 2021 | 274.74 | 275.79 | 273.32 | 274.10 | 1,470,345 | +0.46(+0.17%) |
Jun 14, 2021 | 273.67 | 273.77 | 271.22 | 273.64 | 1,746,183 | +0.41(+0.15%) |
Jun 11, 2021 | 272.96 | 273.51 | 271.95 | 273.23 | 1,538,046 | +1.01(+0.37%) |
Jun 10, 2021 | 271.56 | 272.69 | 270.84 | 272.22 | 2,095,709 | +2.02(+0.75%) |
Jun 09, 2021 | 271.14 | 271.31 | 269.65 | 270.19 | 1,217,927 | +0.63(+0.23%) |
Jun 08, 2021 | 270.09 | 271.51 | 269.05 | 269.56 | 1,379,687 | -0.71(-0.26%) |
Jun 07, 2021 | 271.21 | 272.25 | 269.19 | 270.27 | 1,465,963 | -0.94(-0.35%) |
Jun 04, 2021 | 269.44 | 271.47 | 269.31 | 271.21 | 1,196,772 | +3.39(+1.27%) |
Jun 03, 2021 | 268.17 | 268.93 | 265.67 | 267.82 | 1,608,579 | -2.08(-0.77%) |
Jun 02, 2021 | 269.18 | 271.16 | 269.18 | 269.90 | 2,182,000 | +0.88(+0.33%) |
Jun 01, 2021 | 273.52 | 273.52 | 268.76 | 269.02 | 1,744,540 | -1.23(-0.45%) |
May 28, 2021 | 270.62 | 272.89 | 270.19 | 270.24 | 2,094,122 | +2.02(+0.75%) |
May 27, 2021 | 272.17 | 273.23 | 267.36 | 268.22 | 7,481,834 | -3.74(-1.37%) |
May 26, 2021 | 273.82 | 274.72 | 271.36 | 271.96 | 1,955,761 | -1.95(-0.71%) |
May 25, 2021 | 273.73 | 274.11 | 271.63 | 273.91 | 1,838,955 | +1.09(+0.40%) |
May 24, 2021 | 273.15 | 273.96 | 272.21 | 272.82 | 1,285,594 | +1.41(+0.52%) |
May 21, 2021 | 272.96 | 275.01 | 270.73 | 271.41 | 2,307,687 | -0.55(-0.20%) |
May 20, 2021 | 269.80 | 273.09 | 269.68 | 271.96 | 2,187,033 | +2.86(+1.06%) |
May 19, 2021 | 268.11 | 269.20 | 265.19 | 269.10 | 1,702,761 | -1.95(-0.72%) |
May 18, 2021 | 273.74 | 274.59 | 270.88 | 271.06 | 1,501,831 | -3.82(-1.39%) |
May 17, 2021 | 275.49 | 276.36 | 274.02 | 274.88 | 1,566,107 | -1.15(-0.42%) |
May 14, 2021 | 274.75 | 282.06 | 274.51 | 276.03 | 1,342,291 | +2.76(+1.01%) |
May 13, 2021 | 269.25 | 275.12 | 269.25 | 273.27 | 1,773,131 | +5.68(+2.12%) |
May 12, 2021 | 273.18 | 273.26 | 267.35 | 267.59 | 2,209,922 | -8.20(-2.97%) |
May 11, 2021 | 276.26 | 276.28 | 272.55 | 275.79 | 1,609,669 | -2.55(-0.92%) |
May 10, 2021 | 278.35 | 281.68 | 277.93 | 278.34 | 1,692,157 | -0.88(-0.32%) |
May 07, 2021 | 279.86 | 281.67 | 278.75 | 279.22 | 1,455,708 | +0.35(+0.13%) |
May 06, 2021 | 277.25 | 278.88 | 275.46 | 278.86 | 1,945,353 | +1.57(+0.57%) |
May 05, 2021 | 279.55 | 280.46 | 276.91 | 277.29 | 1,622,851 | -1.99(-0.71%) |
May 04, 2021 | 278.60 | 279.61 | 276.94 | 279.28 | 1,890,580 | -0.55(-0.20%) |
May 03, 2021 | 280.56 | 281.03 | 279.06 | 279.83 | 1,357,692 | +2.11(+0.76%) |
Apr 30, 2021 | 278.49 | 278.63 | 276.18 | 277.72 | 2,055,931 | -2.46(-0.88%) |
Apr 29, 2021 | 279.74 | 280.89 | 278.33 | 280.19 | 1,302,791 | +2.17(+0.78%) |
Apr 28, 2021 | 278.44 | 279.14 | 277.58 | 278.01 | 1,211,074 | +0.02(+0.01%) |
Apr 27, 2021 | 277.82 | 278.60 | 275.90 | 277.99 | 1,326,954 | +0.70(+0.25%) |
Apr 26, 2021 | 279.28 | 280.02 | 276.64 | 277.29 | 1,483,358 | -2.13(-0.76%) |
Apr 23, 2021 | 277.93 | 280.52 | 277.46 | 279.42 | 1,571,574 | +1.51(+0.54%) |
Apr 22, 2021 | 278.70 | 280.89 | 276.94 | 277.90 | 1,524,794 | -0.54(-0.19%) |
Apr 21, 2021 | 277.44 | 278.85 | 275.63 | 278.44 | 1,655,861 | +2.03(+0.73%) |
Apr 20, 2021 | 273.85 | 276.70 | 273.69 | 276.41 | 1,973,147 | +1.97(+0.72%) |
Apr 19, 2021 | 274.97 | 275.10 | 272.88 | 274.44 | 1,500,429 | -0.40(-0.15%) |
Apr 16, 2021 | 273.12 | 275.32 | 272.97 | 274.84 | 2,741,172 | +1.73(+0.63%) |
Apr 15, 2021 | 274.17 | 275.05 | 272.40 | 273.11 | 2,137,764 | +0.68(+0.25%) |
Apr 14, 2021 | 272.37 | 274.69 | 271.12 | 272.43 | 1,987,446 | +0.10(+0.04%) |
Apr 13, 2021 | 273.65 | 274.09 | 271.24 | 272.33 | 2,333,489 | -2.21(-0.81%) |
Apr 12, 2021 | 273.05 | 275.08 | 272.25 | 274.55 | 1,505,600 | -0.16(-0.06%) |
Apr 09, 2021 | 272.12 | 274.81 | 270.78 | 274.71 | 1,872,413 | +3.14(+1.16%) |
Apr 08, 2021 | 271.28 | 272.45 | 270.43 | 271.57 | 1,676,363 | +1.77(+0.65%) |
Apr 07, 2021 | 269.23 | 270.81 | 268.40 | 269.80 | 2,865,795 | +0.90(+0.33%) |
Apr 06, 2021 | 268.71 | 270.26 | 267.01 | 268.90 | 1,871,180 | +0.48(+0.18%) |
Apr 05, 2021 | 266.40 | 269.92 | 266.20 | 268.43 | 2,755,808 | +2.66(+1.00%) |
Apr 01, 2021 | 266.03 | 266.18 | 263.59 | 265.76 | 2,410,845 | +2.00(+0.76%) |
Mar 31, 2021 | 265.92 | 266.65 | 263.62 | 263.77 | 2,488,214 | -2.20(-0.83%) |
Mar 30, 2021 | 267.15 | 267.42 | 264.02 | 265.96 | 1,846,558 | -0.95(-0.35%) |
Mar 29, 2021 | 265.65 | 268.58 | 265.19 | 266.91 | 2,512,262 | -1.17(-0.44%) |
Mar 26, 2021 | 256.42 | 268.59 | 256.36 | 268.08 | 3,322,020 | +11.61(+4.53%) |
Mar 25, 2021 | 254.15 | 257.32 | 253.79 | 256.47 | 1,795,879 | +1.01(+0.40%) |
Mar 24, 2021 | 253.90 | 257.60 | 253.69 | 255.46 | 2,262,898 | +1.45(+0.57%) |
Mar 23, 2021 | 253.50 | 255.06 | 252.42 | 254.01 | 2,262,496 | +0.79(+0.31%) |
Mar 22, 2021 | 251.26 | 253.91 | 250.50 | 253.22 | 2,404,392 | +1.36(+0.54%) |
Mar 19, 2021 | 254.31 | 256.95 | 249.32 | 251.86 | 4,671,608 | -2.97(-1.17%) |
Mar 18, 2021 | 255.14 | 259.24 | 252.15 | 254.83 | 4,283,446 | +2.50(+0.99%) |
Mar 17, 2021 | 251.62 | 254.25 | 249.81 | 252.33 | 2,750,641 | +0.72(+0.28%) |
Mar 16, 2021 | 255.14 | 255.18 | 251.21 | 251.61 | 2,289,000 | -2.62(-1.03%) |
Mar 15, 2021 | 251.77 | 254.54 | 251.57 | 254.23 | 2,404,406 | +1.25(+0.49%) |
Mar 12, 2021 | 253.01 | 254.22 | 250.83 | 252.98 | 1,915,039 | -1.36(-0.53%) |
Mar 11, 2021 | 248.25 | 255.99 | 248.25 | 254.33 | 3,112,697 | +8.81(+3.59%) |
Mar 10, 2021 | 244.71 | 246.56 | 243.10 | 245.52 | 2,142,817 | +2.65(+1.09%) |
Mar 09, 2021 | 241.11 | 245.82 | 240.27 | 242.88 | 2,858,354 | +4.75(+2.00%) |
Mar 08, 2021 | 243.09 | 244.23 | 237.97 | 238.12 | 2,991,236 | -0.12(-0.05%) |
Mar 05, 2021 | 237.98 | 239.35 | 233.39 | 238.24 | 3,389,573 | +2.40(+1.02%) |
Mar 04, 2021 | 241.41 | 243.13 | 234.09 | 235.84 | 2,712,153 | -6.86(-2.82%) |
Mar 03, 2021 | 248.16 | 248.25 | 242.57 | 242.69 | 2,214,452 | -4.82(-1.95%) |
Mar 02, 2021 | 246.49 | 249.31 | 245.49 | 247.52 | 2,199,180 | +1.02(+0.41%) |
Mar 01, 2021 | 242.52 | 248.06 | 242.52 | 246.49 | 2,047,190 | +6.93(+2.89%) |
Feb 26, 2021 | 243.71 | 244.29 | 238.52 | 239.56 | 2,841,192 | -2.75(-1.13%) |
Feb 25, 2021 | 247.28 | 247.40 | 241.17 | 242.31 | 2,259,821 | -5.24(-2.12%) |
Feb 24, 2021 | 241.77 | 248.70 | 241.40 | 247.55 | 2,593,491 | +2.94(+1.20%) |
Feb 23, 2021 | 240.19 | 246.27 | 239.27 | 244.61 | 2,295,013 | +3.40(+1.41%) |
Feb 22, 2021 | 241.27 | 242.68 | 238.79 | 241.21 | 1,545,852 | -1.59(-0.65%) |
Feb 19, 2021 | 246.78 | 246.82 | 242.68 | 242.80 | 2,134,874 | -3.19(-1.30%) |
Feb 18, 2021 | 244.04 | 246.44 | 243.19 | 245.99 | 1,743,073 | -1.10(-0.44%) |
Feb 17, 2021 | 245.05 | 249.79 | 244.21 | 247.09 | 1,992,274 | +1.65(+0.67%) |
Feb 16, 2021 | 246.01 | 247.76 | 244.69 | 245.43 | 1,682,711 | -0.40(-0.16%) |
Feb 12, 2021 | 245.82 | 246.90 | 243.87 | 245.84 | 1,276,797 | -1.43(-0.58%) |
Feb 11, 2021 | 246.34 | 248.24 | 245.42 | 247.27 | 1,346,155 | +1.94(+0.79%) |
Feb 10, 2021 | 246.36 | 247.48 | 244.30 | 245.33 | 1,495,937 | -0.71(-0.29%) |
Feb 09, 2021 | 244.73 | 247.11 | 244.06 | 246.04 | 1,615,597 | +0.35(+0.14%) |
Feb 08, 2021 | 242.44 | 245.72 | 242.29 | 245.68 | 1,580,100 | +3.60(+1.49%) |
Feb 05, 2021 | 242.61 | 244.19 | 240.76 | 242.08 | 1,568,478 | +0.51(+0.21%) |
Feb 04, 2021 | 238.28 | 241.60 | 235.75 | 241.58 | 1,782,736 | +4.43(+1.87%) |
Feb 03, 2021 | 236.97 | 238.81 | 235.45 | 237.15 | 2,587,362 | -0.36(-0.15%) |
Feb 02, 2021 | 238.70 | 240.07 | 237.40 | 237.51 | 2,105,492 | +1.13(+0.48%) |
Feb 01, 2021 | 234.98 | 237.65 | 232.94 | 236.38 | 1,633,508 | +5.39(+2.34%) |
Jan 29, 2021 | 237.02 | 237.97 | 230.81 | 230.99 | 2,612,455 | -7.08(-2.98%) |
Jan 28, 2021 | 237.98 | 241.38 | 236.93 | 238.07 | 1,879,128 | +3.09(+1.32%) |
Jan 27, 2021 | 237.42 | 239.87 | 233.35 | 234.98 | 1,917,530 | -6.58(-2.72%) |
Jan 26, 2021 | 241.75 | 242.91 | 239.79 | 241.56 | 1,409,189 | +0.91(+0.38%) |
Jan 25, 2021 | 240.48 | 242.32 | 237.81 | 240.65 | 2,012,584 | -2.61(-1.07%) |
Jan 22, 2021 | 243.83 | 244.78 | 242.11 | 243.26 | 2,146,604 | -3.03(-1.23%) |
Jan 21, 2021 | 248.69 | 249.98 | 245.30 | 246.28 | 1,702,472 | -3.56(-1.43%) |
Jan 20, 2021 | 246.33 | 250.52 | 245.39 | 249.84 | 2,180,163 | +5.57(+2.28%) |
Jan 19, 2021 | 242.91 | 245.67 | 242.28 | 244.28 | 2,355,835 | +2.09(+0.86%) |
Jan 15, 2021 | 242.16 | 244.40 | 241.60 | 242.19 | 2,005,738 | -1.29(-0.53%) |
Jan 14, 2021 | 245.62 | 245.62 | 242.64 | 243.48 | 2,359,877 | -1.99(-0.81%) |
Jan 13, 2021 | 244.86 | 247.38 | 244.86 | 245.46 | 1,959,265 | -0.42(-0.17%) |
Jan 12, 2021 | 247.52 | 248.57 | 243.62 | 245.88 | 1,994,792 | -1.85(-0.75%) |
Jan 11, 2021 | 250.10 | 251.89 | 247.66 | 247.74 | 1,833,917 | -3.63(-1.44%) |
Jan 08, 2021 | 251.03 | 253.62 | 248.63 | 251.36 | 2,112,954 | +0.91(+0.36%) |
Jan 07, 2021 | 247.75 | 252.09 | 247.73 | 250.45 | 2,173,473 | +2.34(+0.94%) |
Jan 06, 2021 | 246.64 | 250.82 | 244.50 | 248.11 | 2,664,630 | +2.68(+1.09%) |
Jan 05, 2021 | 243.98 | 246.11 | 242.78 | 245.43 | 1,901,302 | +1.39(+0.57%) |