Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 270.64 | 275.70 | 275.33 | 893,286 | +4.40(+1.62%) | |
Jan 28, 2022 | 271.61 | 273.12 | 262.14 | 270.93 | 1,378,770 | -2.27(-0.83%) |
Jan 27, 2022 | 280.73 | 283.23 | 271.37 | 273.19 | 1,515,170 | -10.53(-3.71%) |
Jan 26, 2022 | 287.98 | 291.98 | 279.96 | 283.72 | 891,109 | -3.42(-1.19%) |
Jan 25, 2022 | 290.44 | 292.18 | 282.05 | 287.14 | 911,908 | -9.66(-3.26%) |
Jan 24, 2022 | 295.11 | 297.64 | 284.32 | 296.80 | 1,156,247 | -2.35(-0.79%) |
Jan 21, 2022 | 298.99 | 304.85 | 296.22 | 299.15 | 624,176 | +0.48(+0.16%) |
Jan 20, 2022 | 301.79 | 306.01 | 297.71 | 298.68 | 544,722 | -1.79(-0.60%) |
Jan 19, 2022 | 303.39 | 309.06 | 300.23 | 300.47 | 559,443 | -1.78(-0.59%) |
Jan 18, 2022 | 305.27 | 306.59 | 300.49 | 302.25 | 693,044 | -7.19(-2.32%) |
Jan 14, 2022 | 309.44 | 0 | -4.72(-1.50%) | |||
Jan 13, 2022 | 319.38 | 320.61 | 313.86 | 314.16 | 435,700 | -4.85(-1.52%) |
Jan 12, 2022 | 321.22 | 323.39 | 315.43 | 319.00 | 624,024 | +0.10(+0.03%) |
Jan 11, 2022 | 316.35 | 319.32 | 309.79 | 318.91 | 528,165 | +4.62(+1.47%) |
Jan 10, 2022 | 308.25 | 315.19 | 301.65 | 314.29 | 805,137 | +2.16(+0.69%) |
Jan 07, 2022 | 319.96 | 319.96 | 311.90 | 312.13 | 644,361 | -6.88(-2.16%) |
Jan 06, 2022 | 320.94 | 323.55 | 316.53 | 319.01 | 476,332 | -2.14(-0.67%) |
Jan 05, 2022 | 327.79 | 328.49 | 320.75 | 321.15 | 607,332 | -5.46(-1.67%) |
Jan 04, 2022 | 325.12 | 328.33 | 322.60 | 326.62 | 617,844 | +3.27(+1.01%) |
Jan 03, 2022 | 332.09 | 332.24 | 318.94 | 323.35 | 670,350 | -8.75(-2.63%) |
Dec 31, 2021 | 329.39 | 333.57 | 329.39 | 332.09 | 320,417 | +1.91(+0.58%) |
Dec 30, 2021 | 332.79 | 334.12 | 329.98 | 330.18 | 247,216 | -2.11(-0.64%) |
Dec 29, 2021 | 332.21 | 333.05 | 329.72 | 332.29 | 248,715 | +0.69(+0.21%) |
Dec 28, 2021 | 331.57 | 332.90 | 330.98 | 331.61 | 249,532 | +0.03(+0.01%) |
Dec 27, 2021 | 325.34 | 331.74 | 324.26 | 331.58 | 242,012 | +7.80(+2.41%) |
Dec 23, 2021 | 323.18 | 326.21 | 322.88 | 323.78 | 615,031 | +1.60(+0.50%) |
Dec 22, 2021 | 322.94 | 324.84 | 318.87 | 322.18 | 568,518 | -1.21(-0.37%) |
Dec 21, 2021 | 323.70 | 325.65 | 320.84 | 323.39 | 405,865 | +2.97(+0.93%) |
Dec 20, 2021 | 322.36 | 323.54 | 315.42 | 320.42 | 622,785 | -4.92(-1.51%) |
Dec 17, 2021 | 329.29 | 330.05 | 324.86 | 325.34 | 1,041,251 | -6.77(-2.04%) |
Dec 16, 2021 | 335.00 | 337.94 | 330.59 | 332.11 | 563,537 | -2.36(-0.71%) |
Dec 15, 2021 | 327.80 | 334.55 | 326.53 | 334.47 | 869,036 | +8.31(+2.55%) |
Dec 14, 2021 | 333.31 | 334.98 | 323.01 | 326.16 | 720,481 | -8.00(-2.39%) |
Dec 13, 2021 | 333.19 | 336.83 | 331.98 | 334.16 | 560,458 | +0.36(+0.11%) |
Dec 10, 2021 | 332.09 | 334.23 | 330.95 | 333.80 | 415,724 | +3.87(+1.17%) |
Dec 09, 2021 | 331.62 | 332.19 | 329.08 | 329.92 | 409,584 | -1.79(-0.54%) |
Dec 08, 2021 | 334.86 | 335.09 | 330.21 | 331.71 | 473,421 | -2.20(-0.66%) |
Dec 07, 2021 | 331.67 | 336.16 | 330.86 | 333.91 | 454,504 | +5.56(+1.69%) |
Dec 06, 2021 | 329.86 | 330.80 | 324.42 | 328.35 | 1,063,920 | -0.52(-0.16%) |
Dec 03, 2021 | 328.23 | 329.80 | 324.56 | 328.88 | 1,096,114 | +1.72(+0.53%) |
Dec 02, 2021 | 317.34 | 329.10 | 317.34 | 327.15 | 1,223,987 | +11.09(+3.51%) |
Dec 01, 2021 | 324.26 | 327.95 | 315.80 | 316.06 | 620,464 | -3.99(-1.25%) |
Nov 30, 2021 | 322.24 | 322.76 | 316.83 | 320.05 | 1,499,118 | -4.17(-1.29%) |
Nov 29, 2021 | 325.06 | 327.67 | 321.01 | 324.22 | 619,259 | +1.31(+0.41%) |
Nov 26, 2021 | 322.71 | 326.24 | 320.82 | 322.91 | 539,779 | -5.46(-1.66%) |
Nov 24, 2021 | 327.10 | 329.88 | 324.89 | 328.37 | 656,830 | -0.97(-0.29%) |
Nov 23, 2021 | 329.64 | 332.72 | 326.20 | 329.34 | 600,656 | -1.23(-0.37%) |
Nov 22, 2021 | 331.76 | 336.45 | 329.63 | 330.57 | 693,510 | -0.88(-0.26%) |
Nov 19, 2021 | 329.00 | 333.04 | 326.63 | 331.45 | 558,348 | +3.24(+0.99%) |
Nov 18, 2021 | 325.93 | 328.29 | 326.44 | 328.21 | 499,617 | +2.68(+0.82%) |
Nov 17, 2021 | 327.12 | 330.38 | 322.20 | 325.52 | 713,527 | +1.31(+0.41%) |
Nov 16, 2021 | 319.25 | 326.92 | 319.25 | 324.21 | 494,737 | +5.25(+1.64%) |
Nov 15, 2021 | 318.41 | 321.72 | 317.34 | 318.97 | 353,876 | +0.55(+0.17%) |
Nov 12, 2021 | 314.60 | 319.14 | 312.75 | 318.41 | 365,822 | +5.65(+1.81%) |
Nov 11, 2021 | 316.48 | 316.48 | 309.86 | 312.76 | 602,515 | -3.62(-1.15%) |
Nov 10, 2021 | 317.51 | 316.38 | 481,922 | -2.05(-0.64%) | ||
Nov 09, 2021 | 318.98 | 322.37 | 317.82 | 318.43 | 397,866 | +0.15(+0.05%) |
Nov 08, 2021 | 324.92 | 325.72 | 317.46 | 318.28 | 506,677 | -3.35(-1.04%) |
Nov 05, 2021 | 326.36 | 328.10 | 320.04 | 321.63 | 501,357 | -2.73(-0.84%) |
Nov 04, 2021 | 322.90 | 327.27 | 322.29 | 324.36 | 460,892 | +2.46(+0.76%) |
Nov 03, 2021 | 325.42 | 325.94 | 316.80 | 321.90 | 934,409 | -3.90(-1.20%) |
Nov 02, 2021 | 318.77 | 327.39 | 312.94 | 325.80 | 1,627,281 | +22.31(+7.35%) |
Nov 01, 2021 | 303.48 | 303.64 | 299.66 | 303.49 | 841,895 | +0.47(+0.15%) |
Oct 29, 2021 | 301.92 | 304.12 | 301.47 | 303.02 | 463,315 | +0.65(+0.22%) |
Oct 28, 2021 | 299.05 | 302.72 | 298.34 | 302.37 | 525,825 | +4.74(+1.59%) |
Oct 27, 2021 | 300.23 | 303.74 | 296.92 | 297.63 | 401,406 | -1.76(-0.59%) |
Oct 26, 2021 | 300.62 | 299.39 | 525,094 | -0.10(-0.04%) | ||
Oct 25, 2021 | 300.08 | 301.03 | 296.35 | 299.50 | 464,391 | -0.59(-0.20%) |
Oct 22, 2021 | 302.57 | 303.58 | 299.36 | 300.08 | 303,783 | -1.33(-0.44%) |
Oct 21, 2021 | 301.48 | 301.55 | 293.92 | 301.41 | 520,449 | -1.61(-0.53%) |
Oct 20, 2021 | 301.36 | 304.21 | 299.89 | 303.02 | 303,949 | +3.09(+1.03%) |
Oct 19, 2021 | 301.37 | 301.87 | 298.09 | 299.93 | 348,858 | +1.09(+0.37%) |
Oct 18, 2021 | 295.94 | 299.40 | 294.74 | 298.84 | 306,520 | +0.75(+0.25%) |
Oct 15, 2021 | 296.40 | 300.08 | 294.38 | 298.09 | 399,524 | +3.81(+1.30%) |
Oct 14, 2021 | 286.80 | 294.41 | 286.68 | 294.28 | 414,438 | +9.78(+3.44%) |
Oct 13, 2021 | 283.49 | 286.68 | 281.61 | 284.50 | 348,199 | +1.81(+0.64%) |
Oct 12, 2021 | 284.75 | 285.57 | 281.48 | 282.68 | 352,571 | -0.69(-0.24%) |
Oct 11, 2021 | 284.98 | 288.94 | 283.27 | 283.38 | 366,524 | -2.50(-0.88%) |
Oct 08, 2021 | 285.50 | 287.65 | 283.76 | 285.88 | 384,200 | -3.33(-1.15%) |
Oct 07, 2021 | 285.66 | 290.76 | 285.66 | 289.21 | 735,539 | +6.29(+2.22%) |
Oct 06, 2021 | 279.73 | 283.17 | 277.62 | 282.92 | 444,280 | -0.11(-0.04%) |
Oct 05, 2021 | 280.78 | 283.91 | 279.33 | 283.04 | 429,502 | +5.29(+1.91%) |
Oct 04, 2021 | 278.82 | 280.48 | 275.62 | 277.74 | 486,687 | -2.00(-0.72%) |
Oct 01, 2021 | 278.56 | 282.13 | 274.71 | 279.74 | 494,710 | +0.78(+0.28%) |
Sep 30, 2021 | 284.32 | 285.03 | 278.88 | 278.96 | 630,721 | -3.62(-1.28%) |
Sep 29, 2021 | 282.53 | 283.83 | 281.53 | 282.59 | 428,502 | +1.06(+0.38%) |
Sep 28, 2021 | 285.97 | 287.59 | 280.39 | 281.53 | 516,472 | -5.78(-2.01%) |
Sep 27, 2021 | 287.04 | 290.86 | 286.90 | 287.30 | 325,914 | +0.25(+0.09%) |
Sep 24, 2021 | 287.23 | 289.95 | 286.95 | 287.06 | 342,797 | -1.50(-0.52%) |
Sep 23, 2021 | 288.98 | 290.64 | 285.98 | 288.56 | 579,837 | +2.10(+0.73%) |
Sep 22, 2021 | 286.29 | 287.73 | 285.07 | 286.46 | 572,424 | +1.68(+0.59%) |
Sep 21, 2021 | 288.62 | 288.66 | 283.21 | 284.78 | 714,797 | -2.18(-0.76%) |
Sep 20, 2021 | 290.54 | 290.96 | 284.88 | 286.96 | 992,820 | -8.61(-2.91%) |
Sep 17, 2021 | 298.89 | 298.89 | 294.50 | 295.58 | 1,142,135 | -5.18(-1.72%) |
Sep 16, 2021 | 301.97 | 302.45 | 298.44 | 300.76 | 402,679 | -0.63(-0.21%) |
Sep 15, 2021 | 296.95 | 302.34 | 296.47 | 301.38 | 430,232 | +4.14(+1.39%) |
Sep 14, 2021 | 301.21 | 301.69 | 296.80 | 297.25 | 346,572 | -2.35(-0.79%) |
Sep 13, 2021 | 300.37 | 301.00 | 296.07 | 299.60 | 469,202 | +1.61(+0.54%) |
Sep 10, 2021 | 300.22 | 300.52 | 297.50 | 297.99 | 636,333 | -0.89(-0.30%) |
Sep 09, 2021 | 303.03 | 303.60 | 297.66 | 298.88 | 623,799 | -3.53(-1.17%) |
Sep 08, 2021 | 301.85 | 303.06 | 298.58 | 302.41 | 637,325 | +0.28(+0.09%) |
Sep 07, 2021 | 305.89 | 306.19 | 301.79 | 302.13 | 684,366 | -5.26(-1.71%) |
Sep 03, 2021 | 309.95 | 310.43 | 306.88 | 307.39 | 515,716 | -2.98(-0.96%) |
Sep 02, 2021 | 308.19 | 310.41 | 306.54 | 310.37 | 478,800 | +3.91(+1.28%) |
Sep 01, 2021 | 308.35 | 308.94 | 305.10 | 306.46 | 439,602 | -2.31(-0.75%) |
Aug 31, 2021 | 307.89 | 309.50 | 306.08 | 308.76 | 640,948 | +0.62(+0.20%) |
Aug 30, 2021 | 305.71 | 309.76 | 305.05 | 308.15 | 423,702 | +2.98(+0.98%) |
Aug 27, 2021 | 305.19 | 306.36 | 304.41 | 305.17 | 351,332 | +1.77(+0.58%) |
Aug 26, 2021 | 303.38 | 304.19 | 302.07 | 303.39 | 379,100 | +0.40(+0.13%) |
Aug 25, 2021 | 300.47 | 303.83 | 299.25 | 303.00 | 332,021 | +2.77(+0.92%) |
Aug 24, 2021 | 298.98 | 301.50 | 298.25 | 300.23 | 353,500 | +1.77(+0.59%) |
Aug 23, 2021 | 300.42 | 302.05 | 298.16 | 298.45 | 431,837 | -0.45(-0.15%) |
Aug 20, 2021 | 298.24 | 301.34 | 298.24 | 298.90 | 287,500 | +0.62(+0.21%) |
Aug 19, 2021 | 294.51 | 301.95 | 293.14 | 298.28 | 625,142 | +1.72(+0.58%) |
Aug 18, 2021 | 296.41 | 299.40 | 295.44 | 296.56 | 426,799 | -0.63(-0.21%) |
Aug 17, 2021 | 301.86 | 302.22 | 295.98 | 297.19 | 641,742 | -5.85(-1.93%) |
Aug 16, 2021 | 299.93 | 303.17 | 298.81 | 303.04 | 335,325 | +2.74(+0.91%) |
Aug 13, 2021 | 300.32 | 302.54 | 298.94 | 300.30 | 335,011 | +0.39(+0.13%) |
Aug 12, 2021 | 298.67 | 300.95 | 298.67 | 299.91 | 480,075 | +0.73(+0.24%) |
Aug 11, 2021 | 302.10 | 303.47 | 296.37 | 299.19 | 1,042,302 | -1.88(-0.63%) |
Aug 10, 2021 | 297.44 | 301.29 | 297.44 | 301.07 | 561,909 | +4.14(+1.39%) |
Aug 09, 2021 | 296.94 | 298.67 | 295.15 | 296.93 | 644,389 | -0.28(-0.10%) |
Aug 06, 2021 | 297.68 | 298.76 | 295.88 | 297.21 | 581,289 | +0.59(+0.20%) |
Aug 05, 2021 | 297.25 | 297.70 | 293.91 | 296.62 | 823,026 | +1.69(+0.57%) |
Aug 04, 2021 | 292.70 | 296.68 | 292.18 | 294.93 | 573,782 | +0.81(+0.28%) |
Aug 03, 2021 | 291.95 | 295.17 | 290.92 | 294.12 | 1,023,939 | +3.55(+1.22%) |
Aug 02, 2021 | 291.94 | 293.44 | 288.63 | 290.57 | 732,845 | -0.10(-0.04%) |
Jul 30, 2021 | 287.68 | 291.97 | 287.07 | 290.68 | 668,725 | +2.47(+0.86%) |
Jul 29, 2021 | 285.53 | 288.37 | 280.97 | 288.21 | 751,198 | +5.32(+1.88%) |
Jul 28, 2021 | 272.90 | 284.61 | 271.85 | 282.88 | 1,082,875 | +5.38(+1.94%) |
Jul 27, 2021 | 274.79 | 280.61 | 266.11 | 277.50 | 1,080,086 | -4.08(-1.45%) |
Jul 26, 2021 | 282.91 | 283.74 | 280.25 | 281.59 | 818,255 | -1.36(-0.48%) |
Jul 23, 2021 | 283.14 | 283.64 | 280.81 | 282.95 | 381,966 | +1.64(+0.58%) |
Jul 22, 2021 | 282.75 | 282.99 | 280.60 | 281.31 | 351,822 | -0.74(-0.26%) |
Jul 21, 2021 | 281.07 | 282.44 | 280.74 | 282.04 | 441,401 | +2.24(+0.80%) |
Jul 20, 2021 | 275.00 | 281.37 | 273.99 | 279.80 | 570,616 | +5.36(+1.95%) |
Jul 19, 2021 | 274.32 | 275.58 | 270.63 | 274.44 | 734,252 | -3.47(-1.25%) |
Jul 16, 2021 | 279.60 | 279.60 | 276.98 | 277.91 | 620,063 | +0.10(+0.03%) |
Jul 15, 2021 | 276.05 | 278.79 | 274.66 | 277.82 | 463,116 | +1.83(+0.66%) |
Jul 14, 2021 | 276.18 | 277.12 | 273.34 | 275.98 | 433,819 | +0.43(+0.15%) |
Jul 13, 2021 | 276.94 | 277.21 | 275.09 | 275.56 | 438,975 | -1.40(-0.51%) |
Jul 12, 2021 | 274.68 | 277.75 | 274.58 | 276.96 | 400,828 | +1.62(+0.59%) |
Jul 09, 2021 | 275.98 | 276.99 | 274.19 | 275.34 | 454,223 | +3.50(+1.29%) |
Jul 08, 2021 | 270.19 | 274.66 | 269.78 | 271.84 | 486,592 | -4.22(-1.53%) |
Jul 07, 2021 | 268.30 | 277.23 | 267.22 | 276.06 | 679,040 | +7.53(+2.80%) |
Jul 06, 2021 | 270.83 | 271.06 | 265.08 | 268.53 | 752,579 | -1.16(-0.43%) |
Jul 02, 2021 | 270.17 | 270.49 | 267.86 | 269.69 | 664,725 | -0.07(-0.02%) |
Jul 01, 2021 | 272.32 | 272.32 | 269.21 | 269.76 | 574,510 | -0.68(-0.25%) |
Jun 30, 2021 | 267.11 | 270.94 | 266.37 | 270.44 | 631,549 | +2.31(+0.86%) |
Jun 29, 2021 | 268.89 | 269.54 | 266.94 | 268.13 | 790,553 | +0.32(+0.12%) |
Jun 28, 2021 | 270.11 | 270.11 | 266.19 | 267.81 | 977,895 | -2.27(-0.84%) |
Jun 25, 2021 | 270.87 | 273.61 | 268.91 | 270.08 | 1,347,463 | +0.12(+0.05%) |
Jun 24, 2021 | 272.00 | 272.00 | 267.63 | 269.96 | 756,800 | -0.27(-0.10%) |
Jun 23, 2021 | 270.42 | 273.75 | 269.67 | 270.23 | 1,912,512 | +0.59(+0.22%) |
Jun 22, 2021 | 265.79 | 270.12 | 263.31 | 269.65 | 1,811,520 | +4.60(+1.73%) |
Jun 21, 2021 | 258.42 | 265.06 | 258.42 | 265.05 | 1,316,393 | +8.14(+3.17%) |
Jun 18, 2021 | 252.24 | 257.44 | 252.24 | 256.91 | 1,550,867 | +0.68(+0.27%) |
Jun 17, 2021 | 267.76 | 267.76 | 254.32 | 256.23 | 987,432 | -11.48(-4.29%) |
Jun 16, 2021 | 268.53 | 270.36 | 265.91 | 267.71 | 1,475,559 | -0.83(-0.31%) |
Jun 15, 2021 | 267.43 | 268.95 | 264.57 | 268.54 | 749,448 | +2.18(+0.82%) |
Jun 14, 2021 | 268.47 | 268.47 | 264.01 | 266.36 | 729,638 | -2.32(-0.86%) |
Jun 11, 2021 | 267.51 | 268.75 | 264.95 | 268.67 | 1,060,469 | +2.35(+0.88%) |
Jun 10, 2021 | 264.94 | 266.46 | 263.33 | 266.33 | 943,939 | +2.38(+0.90%) |
Jun 09, 2021 | 260.24 | 264.63 | 259.41 | 263.94 | 1,122,973 | +3.52(+1.35%) |
Jun 08, 2021 | 259.93 | 262.75 | 258.84 | 260.43 | 686,826 | +0.66(+0.25%) |
Jun 07, 2021 | 261.32 | 261.91 | 258.29 | 259.77 | 478,426 | -0.84(-0.32%) |
Jun 04, 2021 | 260.70 | 262.05 | 259.19 | 260.61 | 531,157 | +1.12(+0.43%) |
Jun 03, 2021 | 256.12 | 260.03 | 255.14 | 259.49 | 678,934 | +2.48(+0.96%) |
Jun 02, 2021 | 253.71 | 257.65 | 252.72 | 257.01 | 794,734 | +3.72(+1.47%) |
Jun 01, 2021 | 252.76 | 253.83 | 250.92 | 253.30 | 779,850 | +3.94(+1.58%) |
May 28, 2021 | 249.37 | 250.13 | 246.42 | 249.35 | 632,995 | +0.59(+0.24%) |
May 27, 2021 | 249.49 | 251.16 | 247.99 | 248.76 | 1,816,279 | +2.44(+0.99%) |
May 26, 2021 | 245.88 | 246.78 | 243.24 | 246.32 | 659,271 | -0.02(-0.01%) |
May 25, 2021 | 248.44 | 250.41 | 245.82 | 246.34 | 583,583 | -1.76(-0.71%) |
May 24, 2021 | 247.47 | 249.01 | 245.87 | 248.10 | 439,435 | +2.07(+0.84%) |
May 21, 2021 | 245.39 | 248.20 | 244.89 | 246.03 | 448,440 | +1.75(+0.72%) |
May 20, 2021 | 244.69 | 245.94 | 242.53 | 244.28 | 580,744 | -0.07(-0.03%) |
May 19, 2021 | 245.55 | 247.02 | 239.57 | 244.34 | 825,142 | -2.81(-1.14%) |
May 18, 2021 | 250.24 | 250.25 | 246.25 | 247.15 | 828,812 | -3.36(-1.34%) |
May 17, 2021 | 253.74 | 254.12 | 248.04 | 250.51 | 531,589 | -2.38(-0.94%) |
May 14, 2021 | 252.34 | 254.95 | 250.22 | 252.89 | 487,395 | +2.67(+1.07%) |
May 13, 2021 | 245.89 | 251.56 | 245.79 | 250.22 | 442,170 | +4.87(+1.98%) |
May 12, 2021 | 250.86 | 253.69 | 245.26 | 245.36 | 792,531 | -7.32(-2.90%) |
May 11, 2021 | 252.81 | 254.43 | 250.50 | 252.67 | 700,622 | -2.35(-0.92%) |
May 10, 2021 | 255.25 | 258.16 | 254.59 | 255.03 | 539,260 | +0.12(+0.05%) |
May 07, 2021 | 251.73 | 255.48 | 250.44 | 254.91 | 654,300 | +2.05(+0.81%) |
May 06, 2021 | 251.44 | 252.97 | 249.37 | 252.85 | 615,334 | +1.86(+0.74%) |
May 05, 2021 | 250.57 | 252.81 | 247.08 | 251.00 | 1,052,553 | +3.70(+1.50%) |
May 04, 2021 | 244.56 | 248.09 | 243.16 | 247.30 | 643,645 | +1.35(+0.55%) |
May 03, 2021 | 251.25 | 251.25 | 245.34 | 245.95 | 751,813 | -2.91(-1.17%) |
Apr 30, 2021 | 249.66 | 251.88 | 247.81 | 248.86 | 651,783 | -3.30(-1.31%) |
Apr 29, 2021 | 252.77 | 255.92 | 251.24 | 252.16 | 561,850 | +1.43(+0.57%) |
Apr 28, 2021 | 251.40 | 253.85 | 248.01 | 250.73 | 784,440 | -2.23(-0.88%) |
Apr 27, 2021 | 253.13 | 254.70 | 250.99 | 252.97 | 745,386 | +1.13(+0.45%) |
Apr 26, 2021 | 253.16 | 256.67 | 250.61 | 251.84 | 593,106 | -1.54(-0.61%) |
Apr 23, 2021 | 250.19 | 253.72 | 249.74 | 253.38 | 724,841 | +3.78(+1.51%) |
Apr 22, 2021 | 252.73 | 252.73 | 248.57 | 249.60 | 737,644 | -2.61(-1.03%) |
Apr 21, 2021 | 247.98 | 252.28 | 247.81 | 252.21 | 480,102 | +4.33(+1.75%) |
Apr 20, 2021 | 252.20 | 252.38 | 246.13 | 247.88 | 462,052 | -3.65(-1.45%) |
Apr 19, 2021 | 249.46 | 251.63 | 248.39 | 251.53 | 549,506 | +1.18(+0.47%) |
Apr 16, 2021 | 251.85 | 253.91 | 250.07 | 250.36 | 615,998 | +1.48(+0.59%) |
Apr 15, 2021 | 245.11 | 249.18 | 244.72 | 248.88 | 625,261 | +4.41(+1.80%) |
Apr 14, 2021 | 247.45 | 248.11 | 244.25 | 244.47 | 492,899 | -2.20(-0.89%) |
Apr 13, 2021 | 245.10 | 247.18 | 243.70 | 246.68 | 641,984 | -2.97(-1.19%) |
Apr 12, 2021 | 248.69 | 251.22 | 248.14 | 249.64 | 583,804 | +0.47(+0.19%) |
Apr 09, 2021 | 247.80 | 249.64 | 242.18 | 249.17 | 537,843 | +3.34(+1.36%) |
Apr 08, 2021 | 245.76 | 246.90 | 244.14 | 245.83 | 480,856 | -0.22(-0.09%) |
Apr 07, 2021 | 246.12 | 247.36 | 244.32 | 246.04 | 687,917 | -1.55(-0.63%) |
Apr 06, 2021 | 250.80 | 252.29 | 246.59 | 247.60 | 784,113 | -4.46(-1.77%) |
Apr 05, 2021 | 250.49 | 252.44 | 249.29 | 252.06 | 727,252 | +3.97(+1.60%) |
Apr 01, 2021 | 251.10 | 251.42 | 246.31 | 248.09 | 833,047 | -1.88(-0.75%) |
Mar 31, 2021 | 252.86 | 254.40 | 249.00 | 249.97 | 780,229 | -2.07(-0.82%) |
Mar 30, 2021 | 254.02 | 256.34 | 250.91 | 252.04 | 623,187 | -2.52(-0.99%) |
Mar 29, 2021 | 257.09 | 259.38 | 254.46 | 254.57 | 658,169 | -3.04(-1.18%) |
Mar 26, 2021 | 251.15 | 258.13 | 250.54 | 257.61 | 808,730 | +8.38(+3.36%) |
Mar 25, 2021 | 247.92 | 249.87 | 241.67 | 249.23 | 556,010 | +1.38(+0.55%) |
Mar 24, 2021 | 244.87 | 250.49 | 244.75 | 247.85 | 667,220 | +4.21(+1.73%) |
Mar 23, 2021 | 245.77 | 248.10 | 242.12 | 243.64 | 642,808 | -2.97(-1.20%) |
Mar 22, 2021 | 244.25 | 247.79 | 241.63 | 246.61 | 708,160 | +3.36(+1.38%) |
Mar 19, 2021 | 243.86 | 245.34 | 240.64 | 243.25 | 1,091,721 | -1.89(-0.77%) |
Mar 18, 2021 | 245.95 | 249.43 | 244.05 | 245.14 | 637,160 | -0.96(-0.39%) |
Mar 17, 2021 | 243.59 | 246.51 | 242.33 | 246.10 | 536,628 | +2.82(+1.16%) |
Mar 16, 2021 | 249.73 | 249.73 | 242.10 | 243.28 | 915,133 | -6.33(-2.54%) |
Mar 15, 2021 | 248.62 | 249.61 | 245.04 | 249.61 | 587,953 | -0.17(-0.07%) |
Mar 12, 2021 | 249.56 | 249.78 | 246.75 | 249.78 | 684,489 | +0.93(+0.37%) |
Mar 11, 2021 | 249.57 | 252.57 | 247.38 | 248.85 | 789,126 | +0.56(+0.22%) |
Mar 10, 2021 | 245.31 | 249.71 | 243.92 | 248.29 | 667,084 | +3.71(+1.52%) |
Mar 09, 2021 | 244.43 | 248.56 | 243.39 | 244.58 | 792,627 | +1.74(+0.72%) |
Mar 08, 2021 | 239.62 | 244.75 | 238.82 | 242.84 | 766,271 | +4.50(+1.89%) |
Mar 05, 2021 | 234.12 | 239.29 | 229.78 | 238.34 | 611,007 | +6.61(+2.85%) |
Mar 04, 2021 | 234.83 | 239.57 | 227.94 | 231.73 | 999,282 | -4.49(-1.90%) |
Mar 03, 2021 | 232.74 | 238.67 | 232.52 | 236.22 | 782,907 | +2.01(+0.86%) |
Mar 02, 2021 | 237.44 | 237.63 | 233.31 | 234.22 | 465,231 | -2.38(-1.01%) |
Mar 01, 2021 | 231.20 | 238.28 | 231.20 | 236.60 | 767,344 | +7.50(+3.27%) |
Feb 26, 2021 | 232.13 | 233.21 | 228.12 | 229.10 | 655,500 | -1.06(-0.46%) |
Feb 25, 2021 | 232.63 | 233.19 | 228.88 | 230.17 | 454,199 | -2.48(-1.06%) |
Feb 24, 2021 | 231.32 | 233.27 | 228.78 | 232.64 | 645,312 | +1.53(+0.66%) |
Feb 23, 2021 | 227.45 | 231.97 | 223.31 | 231.11 | 622,284 | +1.38(+0.60%) |
Feb 22, 2021 | 231.98 | 233.23 | 228.91 | 229.73 | 627,090 | -4.03(-1.72%) |
Feb 19, 2021 | 232.02 | 235.90 | 231.59 | 233.76 | 611,963 | +3.81(+1.65%) |
Feb 18, 2021 | 232.61 | 232.75 | 227.90 | 229.96 | 472,422 | -3.68(-1.58%) |
Feb 17, 2021 | 233.28 | 237.20 | 231.99 | 233.64 | 671,611 | -1.53(-0.65%) |
Feb 16, 2021 | 236.36 | 237.93 | 234.32 | 235.17 | 596,666 | +0.51(+0.22%) |
Feb 12, 2021 | 230.57 | 235.12 | 228.89 | 234.66 | 649,341 | +3.19(+1.38%) |
Feb 11, 2021 | 230.57 | 231.53 | 227.25 | 231.47 | 675,488 | +1.98(+0.86%) |
Feb 10, 2021 | 233.35 | 233.38 | 228.94 | 229.49 | 639,965 | -1.66(-0.72%) |
Feb 09, 2021 | 231.72 | 232.45 | 228.45 | 231.15 | 594,778 | -0.69(-0.30%) |
Feb 08, 2021 | 230.04 | 231.91 | 228.86 | 231.84 | 635,272 | +4.10(+1.80%) |
Feb 05, 2021 | 229.17 | 230.70 | 225.40 | 227.74 | 953,882 | +1.52(+0.67%) |
Feb 04, 2021 | 230.42 | 231.13 | 222.94 | 226.22 | 1,510,211 | -3.86(-1.68%) |
Feb 03, 2021 | 236.88 | 238.02 | 229.72 | 230.09 | 768,534 | -6.69(-2.82%) |
Feb 02, 2021 | 234.41 | 238.22 | 233.88 | 236.77 | 722,303 | +4.54(+1.95%) |