Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 175.99 | 184.62 | 171.86 | 184.24 | 1,942,144 | +8.64(+4.92%) |
Jan 27, 2022 | 183.47 | 185.26 | 175.11 | 175.60 | 1,572,858 | -2.44(-1.37%) |
Jan 26, 2022 | 184.01 | 190.98 | 176.22 | 178.04 | 3,093,528 | +0.38(+0.21%) |
Jan 25, 2022 | 184.96 | 188.29 | 174.52 | 177.66 | 3,546,138 | -13.24(-6.94%) |
Jan 24, 2022 | 181.62 | 191.67 | 172.53 | 190.90 | 4,120,948 | +2.64(+1.40%) |
Jan 21, 2022 | 198.71 | 205.88 | 176.38 | 188.26 | 6,285,493 | -12.06(-6.02%) |
Jan 20, 2022 | 203.02 | 210.41 | 200.16 | 200.32 | 2,225,577 | +2.90(+1.47%) |
Jan 19, 2022 | 197.47 | 204.00 | 195.60 | 197.42 | 1,297,849 | +0.22(+0.11%) |
Jan 18, 2022 | 199.00 | 204.35 | 195.83 | 197.20 | 1,573,304 | -7.21(-3.53%) |
Jan 14, 2022 | 204.41 | 0 | +2.41(+1.19%) | |||
Jan 13, 2022 | 212.90 | 214.38 | 201.78 | 202.00 | 2,013,761 | -11.93(-5.58%) |
Jan 12, 2022 | 211.06 | 220.88 | 211.04 | 213.93 | 2,203,111 | +5.95(+2.86%) |
Jan 11, 2022 | 198.61 | 213.09 | 197.46 | 207.98 | 1,965,167 | +6.74(+3.35%) |
Jan 10, 2022 | 189.06 | 201.88 | 184.02 | 201.24 | 2,913,298 | +4.57(+2.32%) |
Jan 07, 2022 | 199.56 | 207.03 | 195.95 | 196.67 | 1,781,393 | -5.55(-2.74%) |
Jan 06, 2022 | 197.65 | 206.53 | 192.75 | 202.22 | 2,153,194 | +3.63(+1.83%) |
Jan 05, 2022 | 208.11 | 212.54 | 197.64 | 198.59 | 2,044,900 | -16.42(-7.64%) |
Jan 04, 2022 | 221.75 | 222.90 | 207.07 | 215.01 | 1,968,031 | -7.65(-3.44%) |
Jan 03, 2022 | 223.05 | 226.49 | 218.62 | 222.66 | 1,250,858 | -1.51(-0.67%) |
Dec 31, 2021 | 225.00 | 227.61 | 223.49 | 224.17 | 771,111 | -0.88(-0.39%) |
Dec 30, 2021 | 224.97 | 229.67 | 224.45 | 225.05 | 738,058 | +0.87(+0.39%) |
Dec 29, 2021 | 223.15 | 224.36 | 218.98 | 224.18 | 818,425 | -0.29(-0.13%) |
Dec 28, 2021 | 229.92 | 230.09 | 223.14 | 224.47 | 545,565 | -4.94(-2.15%) |
Dec 27, 2021 | 227.95 | 232.00 | 227.62 | 229.41 | 798,188 | +1.10(+0.48%) |
Dec 23, 2021 | 227.38 | 229.38 | 224.91 | 228.31 | 596,349 | -0.03(-0.01%) |
Dec 22, 2021 | 228.38 | 234.79 | 225.87 | 228.34 | 971,062 | -0.04(-0.02%) |
Dec 21, 2021 | 220.70 | 229.09 | 217.45 | 228.38 | 1,551,443 | +9.47(+4.33%) |
Dec 20, 2021 | 214.32 | 223.10 | 210.93 | 218.91 | 1,919,272 | +1.00(+0.46%) |
Dec 17, 2021 | 206.39 | 218.55 | 200.22 | 217.91 | 4,813,534 | +6.11(+2.88%) |
Dec 16, 2021 | 223.09 | 223.75 | 206.81 | 211.80 | 2,362,043 | -10.75(-4.83%) |
Dec 15, 2021 | 217.03 | 224.89 | 212.88 | 222.55 | 1,952,453 | +5.19(+2.39%) |
Dec 14, 2021 | 217.95 | 222.00 | 212.39 | 217.36 | 1,485,283 | -4.55(-2.05%) |
Dec 13, 2021 | 221.61 | 227.90 | 219.02 | 221.91 | 1,262,117 | -1.75(-0.78%) |
Dec 10, 2021 | 229.00 | 233.66 | 222.48 | 223.66 | 1,346,288 | -4.64(-2.03%) |
Dec 09, 2021 | 239.18 | 242.90 | 226.73 | 228.30 | 2,041,291 | -11.77(-4.90%) |
Dec 08, 2021 | 230.44 | 244.18 | 227.53 | 240.07 | 2,053,079 | +9.63(+4.18%) |
Dec 07, 2021 | 225.00 | 232.76 | 224.99 | 230.44 | 1,969,869 | +12.56(+5.76%) |
Dec 06, 2021 | 212.52 | 218.67 | 203.94 | 217.88 | 2,120,941 | +3.29(+1.53%) |
Dec 03, 2021 | 219.95 | 225.00 | 210.23 | 214.59 | 2,764,618 | -6.59(-2.98%) |
Dec 02, 2021 | 215.75 | 224.62 | 213.19 | 221.18 | 5,851,724 | +23.10(+11.66%) |
Dec 01, 2021 | 218.54 | 219.50 | 196.78 | 198.08 | 2,996,806 | -17.15(-7.97%) |
Nov 30, 2021 | 226.46 | 226.46 | 213.52 | 215.23 | 1,968,035 | -8.38(-3.75%) |
Nov 29, 2021 | 224.00 | 225.73 | 218.84 | 223.61 | 1,459,029 | +0.92(+0.41%) |
Nov 26, 2021 | 221.10 | 224.21 | 217.01 | 222.69 | 920,754 | +3.11(+1.42%) |
Nov 24, 2021 | 212.86 | 220.53 | 208.24 | 219.58 | 1,900,795 | +3.94(+1.83%) |
Nov 23, 2021 | 224.60 | 224.60 | 214.57 | 215.64 | 2,524,741 | -10.61(-4.69%) |
Nov 22, 2021 | 239.54 | 240.00 | 226.05 | 226.25 | 2,275,291 | -14.43(-6.00%) |
Nov 19, 2021 | 264.35 | 264.39 | 239.91 | 240.68 | 3,027,766 | -23.71(-8.97%) |
Nov 18, 2021 | 267.41 | 264.73 | 262.88 | 264.39 | 1,140,499 | -2.03(-0.76%) |
Nov 17, 2021 | 266.41 | 269.33 | 263.06 | 266.42 | 849,383 | -1.53(-0.57%) |
Nov 16, 2021 | 260.00 | 268.18 | 258.02 | 267.95 | 1,091,437 | +7.95(+3.06%) |
Nov 15, 2021 | 261.61 | 262.00 | 257.11 | 260.00 | 696,866 | -1.50(-0.57%) |
Nov 12, 2021 | 257.32 | 262.97 | 256.00 | 261.50 | 1,091,692 | +5.97(+2.34%) |
Nov 11, 2021 | 261.02 | 263.27 | 255.26 | 255.53 | 776,300 | -2.41(-0.93%) |
Nov 10, 2021 | 266.92 | 257.94 | 1,178,423 | -10.34(-3.85%) | ||
Nov 09, 2021 | 259.24 | 268.49 | 258.00 | 268.28 | 1,430,293 | +10.33(+4.00%) |
Nov 08, 2021 | 254.80 | 261.37 | 254.00 | 257.95 | 1,034,277 | +3.06(+1.20%) |
Nov 05, 2021 | 257.38 | 258.61 | 250.77 | 254.89 | 723,629 | -0.81(-0.32%) |
Nov 04, 2021 | 255.80 | 257.52 | 250.89 | 255.70 | 1,092,050 | +1.45(+0.57%) |
Nov 03, 2021 | 254.70 | 255.00 | 248.51 | 254.25 | 786,990 | +0.55(+0.22%) |
Nov 02, 2021 | 251.46 | 256.69 | 250.54 | 253.70 | 908,380 | +3.50(+1.40%) |
Nov 01, 2021 | 247.20 | 250.21 | 247.18 | 250.20 | 972,006 | +3.02(+1.22%) |
Oct 29, 2021 | 244.97 | 249.79 | 244.01 | 247.18 | 1,044,266 | +2.55(+1.04%) |
Oct 28, 2021 | 248.57 | 248.57 | 239.57 | 244.63 | 2,124,789 | -5.38(-2.15%) |
Oct 27, 2021 | 256.15 | 258.30 | 249.07 | 250.01 | 1,243,937 | -5.70(-2.23%) |
Oct 26, 2021 | 262.53 | 255.71 | 972,991 | -5.34(-2.05%) | ||
Oct 25, 2021 | 260.00 | 265.07 | 258.52 | 261.05 | 818,340 | +0.67(+0.26%) |
Oct 22, 2021 | 259.17 | 260.82 | 256.18 | 260.38 | 739,358 | +0.61(+0.23%) |
Oct 21, 2021 | 254.73 | 261.08 | 254.73 | 259.77 | 788,134 | +3.49(+1.36%) |
Oct 20, 2021 | 258.66 | 262.50 | 254.62 | 256.28 | 613,479 | -1.43(-0.55%) |
Oct 19, 2021 | 260.14 | 262.44 | 257.31 | 257.71 | 981,398 | -2.21(-0.85%) |
Oct 18, 2021 | 253.97 | 260.38 | 252.61 | 259.92 | 1,309,163 | +4.90(+1.92%) |
Oct 15, 2021 | 252.24 | 257.04 | 250.38 | 255.02 | 1,202,123 | -0.51(-0.20%) |
Oct 14, 2021 | 251.00 | 261.30 | 251.00 | 255.53 | 2,519,183 | +8.32(+3.37%) |
Oct 13, 2021 | 237.37 | 247.58 | 237.37 | 247.21 | 1,511,563 | +12.04(+5.12%) |
Oct 12, 2021 | 227.94 | 236.53 | 227.94 | 235.17 | 1,353,874 | +9.31(+4.12%) |
Oct 11, 2021 | 226.59 | 230.36 | 225.10 | 225.86 | 1,421,571 | -2.69(-1.18%) |
Oct 08, 2021 | 235.28 | 235.28 | 228.26 | 228.55 | 1,105,678 | -5.41(-2.31%) |
Oct 07, 2021 | 234.18 | 237.45 | 233.57 | 233.96 | 1,329,006 | +2.03(+0.87%) |
Oct 06, 2021 | 226.18 | 234.41 | 225.35 | 231.93 | 1,209,302 | +4.10(+1.80%) |
Oct 05, 2021 | 225.91 | 229.60 | 224.01 | 227.83 | 1,156,522 | +2.87(+1.28%) |
Oct 04, 2021 | 235.00 | 236.10 | 223.54 | 224.96 | 1,797,501 | -13.12(-5.51%) |
Oct 01, 2021 | 238.19 | 240.21 | 234.78 | 238.08 | 943,935 | +0.74(+0.31%) |
Sep 30, 2021 | 234.64 | 239.22 | 234.25 | 237.34 | 1,227,859 | +4.01(+1.72%) |
Sep 29, 2021 | 239.22 | 243.69 | 233.13 | 233.33 | 1,073,785 | -2.42(-1.03%) |
Sep 28, 2021 | 243.12 | 243.19 | 234.65 | 235.75 | 1,670,446 | -5.71(-2.36%) |
Sep 27, 2021 | 249.90 | 249.90 | 239.11 | 241.46 | 1,757,422 | -11.97(-4.72%) |
Sep 24, 2021 | 255.82 | 256.39 | 247.38 | 253.43 | 990,063 | -1.95(-0.76%) |
Sep 23, 2021 | 259.29 | 259.50 | 251.58 | 255.38 | 1,204,173 | -2.07(-0.80%) |
Sep 22, 2021 | 251.10 | 257.95 | 249.77 | 257.45 | 1,101,447 | +5.69(+2.26%) |
Sep 21, 2021 | 253.65 | 257.02 | 250.06 | 251.76 | 801,489 | -0.89(-0.35%) |
Sep 20, 2021 | 252.53 | 257.91 | 250.00 | 252.65 | 1,724,333 | -5.50(-2.13%) |
Sep 17, 2021 | 257.39 | 258.70 | 255.00 | 258.15 | 2,538,030 | +2.37(+0.93%) |
Sep 16, 2021 | 253.58 | 255.88 | 249.01 | 255.78 | 1,069,149 | +2.20(+0.87%) |
Sep 15, 2021 | 252.61 | 254.30 | 249.78 | 253.58 | 1,276,184 | +0.43(+0.17%) |
Sep 14, 2021 | 249.53 | 254.36 | 249.24 | 253.15 | 1,157,893 | +3.62(+1.45%) |
Sep 13, 2021 | 254.01 | 254.51 | 247.05 | 249.53 | 1,627,717 | -4.45(-1.75%) |
Sep 10, 2021 | 265.52 | 265.62 | 253.32 | 253.98 | 1,574,353 | -12.48(-4.68%) |
Sep 09, 2021 | 263.45 | 269.23 | 262.71 | 266.46 | 1,188,111 | +3.00(+1.14%) |
Sep 08, 2021 | 263.35 | 265.89 | 259.31 | 263.46 | 1,327,134 | -1.47(-0.55%) |
Sep 07, 2021 | 268.82 | 269.88 | 263.39 | 264.93 | 2,120,107 | -5.47(-2.02%) |
Sep 03, 2021 | 270.03 | 276.30 | 267.73 | 270.40 | 2,179,633 | -1.35(-0.50%) |
Sep 02, 2021 | 262.32 | 276.23 | 261.07 | 271.75 | 5,246,768 | +6.99(+2.64%) |
Sep 01, 2021 | 260.00 | 266.21 | 258.78 | 264.76 | 2,338,560 | +1.16(+0.44%) |
Aug 31, 2021 | 262.07 | 266.95 | 260.36 | 263.60 | 1,614,815 | -1.38(-0.52%) |
Aug 30, 2021 | 263.00 | 266.18 | 260.11 | 264.98 | 1,365,431 | +2.60(+0.99%) |
Aug 27, 2021 | 261.08 | 265.26 | 260.10 | 262.38 | 1,174,408 | +0.21(+0.08%) |
Aug 26, 2021 | 255.55 | 264.41 | 255.40 | 262.17 | 1,529,420 | +1.49(+0.57%) |
Aug 25, 2021 | 254.25 | 262.96 | 253.33 | 260.68 | 2,640,458 | +13.13(+5.30%) |
Aug 24, 2021 | 240.00 | 248.08 | 238.97 | 247.55 | 2,040,735 | +11.87(+5.04%) |
Aug 23, 2021 | 231.25 | 236.75 | 231.20 | 235.68 | 1,425,885 | +4.71(+2.04%) |
Aug 20, 2021 | 230.92 | 234.32 | 230.71 | 230.97 | 1,497,577 | +0.06(+0.03%) |
Aug 19, 2021 | 228.30 | 232.23 | 226.92 | 230.91 | 915,578 | +1.98(+0.86%) |
Aug 18, 2021 | 231.45 | 233.30 | 228.13 | 228.93 | 735,115 | -1.70(-0.74%) |
Aug 17, 2021 | 230.60 | 232.00 | 226.06 | 230.63 | 917,307 | -1.19(-0.51%) |
Aug 16, 2021 | 235.19 | 237.12 | 229.15 | 231.82 | 1,197,715 | -4.02(-1.70%) |
Aug 13, 2021 | 236.36 | 239.61 | 234.12 | 235.84 | 804,004 | -0.30(-0.13%) |
Aug 12, 2021 | 234.00 | 239.89 | 233.00 | 236.14 | 1,273,343 | +1.65(+0.70%) |
Aug 11, 2021 | 234.64 | 237.70 | 231.06 | 234.49 | 1,227,905 | +1.79(+0.77%) |
Aug 10, 2021 | 241.68 | 244.13 | 232.45 | 232.70 | 1,293,747 | -8.65(-3.58%) |
Aug 09, 2021 | 240.00 | 242.98 | 238.48 | 241.35 | 790,680 | +1.24(+0.52%) |
Aug 06, 2021 | 249.76 | 251.25 | 238.95 | 240.11 | 1,920,764 | -12.27(-4.86%) |
Aug 05, 2021 | 247.00 | 253.72 | 245.50 | 252.38 | 2,091,684 | +5.00(+2.02%) |
Aug 04, 2021 | 242.90 | 247.75 | 242.00 | 247.38 | 1,137,915 | +4.81(+1.98%) |
Aug 03, 2021 | 245.58 | 247.99 | 239.51 | 242.57 | 1,225,838 | -3.01(-1.23%) |
Aug 02, 2021 | 248.00 | 248.38 | 240.81 | 245.58 | 1,258,079 | -2.21(-0.89%) |
Jul 30, 2021 | 245.78 | 250.93 | 244.40 | 247.79 | 904,924 | -0.39(-0.16%) |
Jul 29, 2021 | 251.21 | 252.23 | 247.78 | 248.18 | 966,807 | -2.32(-0.93%) |
Jul 28, 2021 | 249.09 | 253.22 | 247.59 | 250.50 | 910,101 | +2.20(+0.89%) |
Jul 27, 2021 | 253.00 | 255.44 | 244.36 | 248.30 | 1,700,035 | -4.70(-1.86%) |
Jul 26, 2021 | 256.80 | 256.93 | 251.50 | 253.00 | 1,601,770 | -4.91(-1.90%) |
Jul 23, 2021 | 250.18 | 261.00 | 248.95 | 257.91 | 1,861,550 | +8.20(+3.28%) |
Jul 22, 2021 | 248.37 | 250.85 | 246.37 | 249.71 | 1,379,474 | +2.46(+0.99%) |
Jul 21, 2021 | 245.00 | 248.07 | 242.61 | 247.25 | 862,581 | +0.91(+0.37%) |
Jul 20, 2021 | 244.89 | 249.70 | 240.53 | 246.34 | 1,471,781 | +4.99(+2.07%) |
Jul 19, 2021 | 232.30 | 241.85 | 230.50 | 241.35 | 1,284,345 | +5.68(+2.41%) |
Jul 16, 2021 | 239.52 | 240.77 | 235.47 | 235.67 | 951,577 | -1.91(-0.80%) |
Jul 15, 2021 | 242.94 | 244.56 | 235.02 | 237.58 | 1,378,560 | -4.52(-1.87%) |
Jul 14, 2021 | 250.00 | 251.31 | 241.97 | 242.10 | 1,082,836 | -6.99(-2.81%) |
Jul 13, 2021 | 248.46 | 252.40 | 246.20 | 249.09 | 1,719,595 | +3.54(+1.44%) |
Jul 12, 2021 | 254.32 | 256.61 | 245.18 | 245.55 | 1,799,235 | -6.29(-2.50%) |
Jul 09, 2021 | 247.22 | 252.10 | 244.12 | 251.84 | 1,449,688 | +0.58(+0.23%) |
Jul 08, 2021 | 244.88 | 251.65 | 243.14 | 251.26 | 1,368,399 | +0.99(+0.40%) |
Jul 07, 2021 | 252.49 | 253.64 | 248.10 | 250.27 | 1,015,001 | +0.73(+0.29%) |
Jul 06, 2021 | 243.76 | 252.71 | 243.19 | 249.54 | 1,566,241 | +6.98(+2.88%) |
Jul 02, 2021 | 243.00 | 244.37 | 240.89 | 242.56 | 973,693 | +1.82(+0.76%) |
Jul 01, 2021 | 243.75 | 246.00 | 239.50 | 240.74 | 1,613,685 | -3.94(-1.61%) |
Jun 30, 2021 | 248.86 | 248.98 | 243.60 | 244.68 | 1,148,326 | -3.36(-1.35%) |
Jun 29, 2021 | 248.04 | 249.58 | 245.39 | 248.04 | 941,042 | +0.63(+0.25%) |
Jun 28, 2021 | 247.99 | 250.68 | 246.78 | 247.41 | 936,956 | +1.28(+0.52%) |
Jun 25, 2021 | 246.81 | 246.90 | 241.63 | 246.13 | 1,858,480 | +1.15(+0.47%) |
Jun 24, 2021 | 245.00 | 249.00 | 244.00 | 244.98 | 1,120,400 | +2.49(+1.03%) |
Jun 23, 2021 | 241.79 | 245.21 | 240.50 | 242.49 | 1,006,653 | +1.13(+0.47%) |
Jun 22, 2021 | 235.14 | 242.00 | 234.56 | 241.36 | 1,930,321 | +8.18(+3.51%) |
Jun 21, 2021 | 238.40 | 239.06 | 232.32 | 233.18 | 1,907,655 | -6.08(-2.54%) |
Jun 18, 2021 | 233.40 | 242.60 | 232.42 | 239.26 | 4,426,316 | +7.10(+3.06%) |
Jun 17, 2021 | 223.00 | 233.75 | 222.00 | 232.16 | 2,917,267 | +8.94(+4.01%) |
Jun 16, 2021 | 225.26 | 227.36 | 219.24 | 223.22 | 2,891,068 | -1.14(-0.51%) |
Jun 15, 2021 | 227.03 | 230.00 | 223.79 | 224.36 | 1,220,186 | -3.43(-1.51%) |
Jun 14, 2021 | 226.79 | 231.82 | 225.71 | 227.79 | 2,126,066 | +1.41(+0.62%) |
Jun 11, 2021 | 220.89 | 226.78 | 219.00 | 226.38 | 1,684,770 | +4.26(+1.92%) |
Jun 10, 2021 | 216.01 | 222.14 | 215.00 | 222.12 | 1,721,648 | +4.96(+2.28%) |
Jun 09, 2021 | 219.65 | 220.76 | 216.10 | 217.16 | 1,298,681 | -0.14(-0.06%) |
Jun 08, 2021 | 217.08 | 221.97 | 214.50 | 217.30 | 1,509,140 | +0.86(+0.40%) |
Jun 07, 2021 | 213.05 | 217.15 | 210.86 | 216.44 | 1,935,013 | +3.08(+1.44%) |
Jun 04, 2021 | 213.00 | 215.69 | 212.25 | 213.36 | 1,696,945 | +2.64(+1.25%) |
Jun 03, 2021 | 215.11 | 217.00 | 209.65 | 210.72 | 2,946,767 | -5.03(-2.33%) |
Jun 02, 2021 | 218.00 | 221.70 | 214.50 | 215.75 | 2,011,855 | -2.89(-1.32%) |
Jun 01, 2021 | 223.10 | 223.59 | 216.73 | 218.64 | 2,563,825 | -3.80(-1.71%) |
May 28, 2021 | 223.53 | 225.85 | 219.33 | 222.44 | 2,993,209 | +0.04(+0.02%) |
May 27, 2021 | 226.89 | 229.67 | 215.62 | 222.40 | 10,040,490 | -24.13(-9.79%) |
May 26, 2021 | 246.12 | 248.00 | 242.03 | 246.53 | 2,385,150 | +2.38(+0.97%) |
May 25, 2021 | 242.79 | 245.00 | 239.13 | 244.15 | 1,549,817 | +1.59(+0.66%) |
May 24, 2021 | 240.35 | 243.61 | 239.55 | 242.56 | 1,299,385 | +4.25(+1.78%) |
May 21, 2021 | 239.12 | 243.19 | 238.09 | 238.31 | 1,746,170 | +4.28(+1.83%) |
May 20, 2021 | 230.50 | 234.55 | 229.18 | 234.03 | 1,387,249 | +5.61(+2.46%) |
May 19, 2021 | 221.10 | 230.00 | 221.10 | 228.42 | 1,123,667 | +1.07(+0.47%) |
May 18, 2021 | 228.08 | 232.25 | 224.89 | 227.35 | 1,334,170 | +2.41(+1.07%) |
May 17, 2021 | 226.78 | 230.63 | 222.04 | 224.94 | 1,506,048 | -4.31(-1.88%) |
May 14, 2021 | 227.64 | 231.30 | 223.28 | 229.25 | 1,494,551 | +7.29(+3.28%) |
May 13, 2021 | 229.94 | 234.28 | 218.63 | 221.96 | 1,943,753 | -3.64(-1.61%) |
May 12, 2021 | 233.40 | 234.75 | 221.47 | 225.60 | 2,474,880 | -12.30(-5.17%) |
May 11, 2021 | 219.45 | 240.53 | 218.55 | 237.90 | 2,463,197 | +7.15(+3.10%) |
May 10, 2021 | 236.10 | 236.54 | 228.90 | 230.75 | 1,439,337 | -6.52(-2.75%) |
May 07, 2021 | 241.99 | 245.28 | 235.54 | 237.27 | 1,463,529 | +2.88(+1.23%) |
May 06, 2021 | 241.24 | 241.54 | 230.43 | 234.39 | 2,483,368 | -7.67(-3.17%) |
May 05, 2021 | 246.98 | 249.38 | 240.38 | 242.06 | 1,087,959 | -2.01(-0.82%) |
May 04, 2021 | 250.05 | 250.61 | 235.38 | 244.07 | 3,219,472 | -11.85(-4.63%) |
May 03, 2021 | 269.95 | 270.46 | 255.54 | 255.92 | 2,172,958 | -13.78(-5.11%) |
Apr 30, 2021 | 269.15 | 276.77 | 268.11 | 269.70 | 1,345,500 | -3.92(-1.43%) |
Apr 29, 2021 | 282.99 | 282.99 | 271.00 | 273.62 | 1,590,565 | -8.22(-2.92%) |
Apr 28, 2021 | 282.68 | 285.09 | 278.16 | 281.84 | 877,320 | -1.16(-0.41%) |
Apr 27, 2021 | 284.00 | 286.26 | 279.57 | 283.00 | 861,080 | -2.35(-0.82%) |
Apr 26, 2021 | 278.13 | 285.73 | 277.89 | 285.35 | 875,440 | +6.05(+2.17%) |
Apr 23, 2021 | 276.48 | 282.73 | 276.38 | 279.30 | 1,170,800 | +4.34(+1.58%) |
Apr 22, 2021 | 275.60 | 287.44 | 274.24 | 274.96 | 2,612,604 | +0.42(+0.15%) |
Apr 21, 2021 | 262.00 | 277.07 | 260.60 | 274.54 | 1,933,868 | +8.74(+3.29%) |
Apr 20, 2021 | 263.68 | 268.81 | 261.24 | 265.80 | 980,323 | -0.21(-0.08%) |
Apr 19, 2021 | 268.47 | 274.14 | 263.80 | 266.01 | 1,095,922 | -3.97(-1.47%) |
Apr 16, 2021 | 273.71 | 273.80 | 264.68 | 269.98 | 2,028,300 | -4.27(-1.56%) |
Apr 15, 2021 | 263.64 | 276.98 | 262.70 | 274.25 | 2,181,696 | +14.34(+5.52%) |
Apr 14, 2021 | 264.81 | 268.14 | 258.77 | 259.91 | 1,863,942 | -5.41(-2.04%) |
Apr 13, 2021 | 251.99 | 267.21 | 251.92 | 265.32 | 2,696,852 | +16.36(+6.57%) |
Apr 12, 2021 | 241.25 | 251.85 | 240.79 | 248.96 | 2,553,664 | +4.70(+1.92%) |
Apr 09, 2021 | 241.30 | 246.42 | 235.76 | 244.26 | 2,620,100 | +5.78(+2.42%) |
Apr 08, 2021 | 227.70 | 242.88 | 227.32 | 238.48 | 4,076,607 | +15.92(+7.15%) |
Apr 07, 2021 | 228.99 | 228.99 | 220.14 | 222.56 | 1,780,949 | -5.99(-2.62%) |
Apr 06, 2021 | 226.28 | 232.07 | 224.61 | 228.55 | 1,472,016 | +1.72(+0.76%) |
Apr 05, 2021 | 231.05 | 231.94 | 226.45 | 226.83 | 1,265,405 | -2.87(-1.25%) |
Apr 01, 2021 | 225.99 | 232.75 | 225.66 | 229.70 | 1,807,900 | +9.27(+4.21%) |
Mar 31, 2021 | 217.13 | 225.29 | 215.80 | 220.43 | 1,604,649 | +6.88(+3.22%) |
Mar 30, 2021 | 212.67 | 215.18 | 208.90 | 213.55 | 1,681,045 | -2.27(-1.05%) |
Mar 29, 2021 | 212.01 | 217.74 | 210.93 | 215.82 | 1,595,109 | +3.37(+1.59%) |
Mar 26, 2021 | 218.00 | 218.26 | 206.53 | 212.45 | 1,959,300 | -5.16(-2.37%) |
Mar 25, 2021 | 214.25 | 221.35 | 212.15 | 217.61 | 1,279,347 | -0.98(-0.45%) |
Mar 24, 2021 | 226.00 | 227.97 | 217.64 | 218.59 | 1,661,143 | -7.03(-3.12%) |
Mar 23, 2021 | 225.00 | 228.55 | 221.59 | 225.62 | 1,149,954 | +3.12(+1.40%) |
Mar 22, 2021 | 217.40 | 224.83 | 217.00 | 222.50 | 1,800,561 | +8.97(+4.20%) |
Mar 19, 2021 | 210.15 | 215.16 | 208.51 | 213.53 | 1,887,900 | +4.49(+2.15%) |
Mar 18, 2021 | 221.94 | 221.94 | 208.20 | 209.04 | 2,532,073 | -15.85(-7.05%) |
Mar 17, 2021 | 224.32 | 229.81 | 218.55 | 224.89 | 1,750,465 | -2.11(-0.93%) |
Mar 16, 2021 | 230.99 | 232.98 | 222.15 | 227.00 | 1,917,425 | -1.72(-0.75%) |
Mar 15, 2021 | 226.41 | 228.75 | 222.00 | 228.72 | 1,782,043 | +1.72(+0.76%) |
Mar 12, 2021 | 234.28 | 236.25 | 221.16 | 227.00 | 2,586,400 | -12.21(-5.10%) |
Mar 11, 2021 | 234.43 | 244.57 | 232.82 | 239.21 | 3,149,126 | +14.00(+6.22%) |
Mar 10, 2021 | 232.50 | 232.50 | 221.74 | 225.21 | 2,520,059 | +5.23(+2.38%) |
Mar 09, 2021 | 218.99 | 224.14 | 215.80 | 219.98 | 2,189,463 | +11.47(+5.50%) |
Mar 08, 2021 | 217.00 | 220.80 | 207.00 | 208.51 | 2,700,539 | -7.45(-3.45%) |
Mar 05, 2021 | 228.50 | 228.51 | 199.08 | 215.96 | 6,903,100 | -10.26(-4.54%) |
Mar 04, 2021 | 220.00 | 239.51 | 218.00 | 226.22 | 9,006,216 | -15.00(-6.22%) |
Mar 03, 2021 | 256.42 | 258.92 | 238.50 | 241.22 | 3,277,512 | -17.84(-6.89%) |
Mar 02, 2021 | 274.11 | 280.10 | 257.47 | 259.06 | 1,392,424 | -10.75(-3.98%) |
Mar 01, 2021 | 268.56 | 271.51 | 262.08 | 269.81 | 1,160,301 | +8.36(+3.20%) |
Feb 26, 2021 | 264.51 | 266.21 | 255.26 | 261.45 | 1,327,800 | +5.17(+2.02%) |
Feb 25, 2021 | 267.73 | 273.18 | 255.33 | 256.28 | 1,104,587 | -13.62(-5.05%) |
Feb 24, 2021 | 267.99 | 270.66 | 259.44 | 269.90 | 839,578 | -0.68(-0.25%) |
Feb 23, 2021 | 261.73 | 271.35 | 252.00 | 270.58 | 1,386,923 | -3.89(-1.42%) |
Feb 22, 2021 | 283.00 | 285.34 | 273.09 | 274.47 | 951,451 | -13.89(-4.82%) |
Feb 19, 2021 | 286.78 | 290.60 | 283.95 | 288.36 | 958,600 | +3.72(+1.31%) |
Feb 18, 2021 | 280.08 | 286.62 | 273.96 | 284.64 | 862,691 | +0.55(+0.19%) |
Feb 17, 2021 | 277.91 | 284.60 | 275.19 | 284.09 | 652,788 | -0.98(-0.34%) |
Feb 16, 2021 | 292.23 | 292.50 | 281.33 | 285.07 | 815,643 | -6.71(-2.30%) |
Feb 12, 2021 | 286.90 | 294.00 | 283.20 | 291.78 | 724,500 | +5.14(+1.79%) |
Feb 11, 2021 | 289.38 | 292.19 | 285.25 | 286.64 | 646,764 | +0.14(+0.05%) |
Feb 10, 2021 | 281.00 | 289.98 | 278.60 | 286.50 | 973,156 | +6.61(+2.36%) |
Feb 09, 2021 | 281.34 | 287.95 | 279.33 | 279.89 | 1,166,166 | -1.26(-0.45%) |
Feb 08, 2021 | 283.29 | 286.00 | 280.02 | 281.15 | 771,995 | -1.79(-0.63%) |
Feb 05, 2021 | 282.27 | 284.37 | 278.74 | 282.94 | 813,800 | -0.68(-0.24%) |
Feb 04, 2021 | 277.69 | 284.00 | 276.45 | 283.62 | 1,031,741 | +7.37(+2.67%) |
Feb 03, 2021 | 276.00 | 277.80 | 270.34 | 276.25 | 978,500 | -0.08(-0.03%) |
Feb 02, 2021 | 266.93 | 276.87 | 266.42 | 276.33 | 978,626 | +9.96(+3.74%) |