Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 269.90 | 272.68 | 268.55 | 270.92 | 1,375,710 | +1.26(+0.47%) |
Dec 30, 2021 | 268.24 | 270.45 | 266.21 | 269.66 | 1,479,348 | +2.09(+0.78%) |
Dec 29, 2021 | 265.64 | 268.14 | 265.64 | 267.57 | 1,691,430 | +0.36(+0.14%) |
Dec 28, 2021 | 264.68 | 267.62 | 263.71 | 267.21 | 1,150,481 | +2.53(+0.96%) |
Dec 27, 2021 | 259.40 | 264.82 | 257.92 | 264.68 | 1,333,644 | +6.50(+2.52%) |
Dec 23, 2021 | 259.34 | 259.77 | 256.07 | 258.18 | 1,096,935 | -1.04(-0.40%) |
Dec 22, 2021 | 257.09 | 259.30 | 255.95 | 259.21 | 991,969 | +3.13(+1.22%) |
Dec 21, 2021 | 258.34 | 259.94 | 254.91 | 256.08 | 1,499,337 | -0.56(-0.22%) |
Dec 20, 2021 | 254.24 | 257.63 | 253.46 | 256.64 | 1,682,894 | -0.37(-0.14%) |
Dec 17, 2021 | 257.37 | 261.52 | 256.05 | 257.01 | 3,547,261 | -0.56(-0.22%) |
Dec 16, 2021 | 253.27 | 257.76 | 253.19 | 257.57 | 1,944,058 | +4.72(+1.87%) |
Dec 15, 2021 | 252.68 | 254.55 | 249.88 | 252.85 | 2,096,840 | +0.87(+0.34%) |
Dec 14, 2021 | 252.97 | 256.31 | 249.78 | 251.99 | 2,413,961 | -2.41(-0.95%) |
Dec 13, 2021 | 250.69 | 255.60 | 249.17 | 254.39 | 1,992,227 | +3.18(+1.27%) |
Dec 10, 2021 | 249.68 | 252.69 | 248.34 | 251.21 | 1,467,363 | +1.39(+0.56%) |
Dec 09, 2021 | 254.26 | 255.29 | 249.70 | 249.82 | 1,210,962 | -4.41(-1.74%) |
Dec 08, 2021 | 254.73 | 256.14 | 252.11 | 254.24 | 1,440,423 | -0.88(-0.35%) |
Dec 07, 2021 | 250.00 | 255.59 | 250.00 | 255.12 | 2,314,342 | +6.67(+2.69%) |
Dec 06, 2021 | 247.49 | 251.52 | 246.39 | 248.45 | 2,023,376 | +2.41(+0.98%) |
Dec 03, 2021 | 244.90 | 248.13 | 242.82 | 246.04 | 1,957,369 | +0.66(+0.27%) |
Dec 02, 2021 | 239.38 | 246.76 | 238.96 | 245.38 | 2,064,368 | +6.72(+2.81%) |
Dec 01, 2021 | 243.30 | 246.58 | 238.25 | 238.66 | 2,852,608 | -3.25(-1.34%) |
Nov 30, 2021 | 243.46 | 247.14 | 241.80 | 241.91 | 2,993,514 | -4.11(-1.67%) |
Nov 29, 2021 | 243.44 | 248.21 | 241.00 | 246.03 | 1,999,639 | +3.75(+1.55%) |
Nov 26, 2021 | 245.69 | 246.54 | 241.72 | 242.27 | 1,260,516 | -2.41(-0.98%) |
Nov 24, 2021 | 242.28 | 245.17 | 240.09 | 244.68 | 1,433,455 | +3.21(+1.33%) |
Nov 23, 2021 | 238.03 | 241.66 | 236.63 | 241.47 | 2,246,926 | +4.03(+1.70%) |
Nov 22, 2021 | 239.63 | 240.60 | 236.52 | 237.44 | 2,039,553 | -3.09(-1.28%) |
Nov 19, 2021 | 240.46 | 243.58 | 239.27 | 240.53 | 2,209,903 | +1.86(+0.78%) |
Nov 18, 2021 | 237.42 | 238.99 | 238.06 | 238.67 | 2,643,885 | +1.32(+0.56%) |
Nov 17, 2021 | 238.80 | 240.00 | 234.74 | 237.35 | 3,788,824 | -1.39(-0.58%) |
Nov 16, 2021 | 241.59 | 241.78 | 238.37 | 238.74 | 2,913,699 | -1.34(-0.56%) |
Nov 15, 2021 | 246.38 | 247.50 | 238.84 | 240.09 | 3,761,348 | -10.69(-4.26%) |
Nov 12, 2021 | 252.98 | 253.66 | 250.32 | 250.78 | 1,075,424 | -0.35(-0.14%) |
Nov 11, 2021 | 254.50 | 255.02 | 249.19 | 251.13 | 1,325,635 | -3.13(-1.23%) |
Nov 10, 2021 | 256.80 | 253.97 | 254.26 | 1,003,980 | -3.72(-1.44%) | |
Nov 09, 2021 | 257.96 | 259.55 | 256.95 | 257.99 | 893,279 | +1.07(+0.42%) |
Nov 08, 2021 | 256.45 | 257.34 | 252.01 | 256.92 | 1,100,258 | +0.86(+0.34%) |
Nov 05, 2021 | 258.93 | 259.07 | 255.02 | 256.06 | 1,317,154 | -1.03(-0.40%) |
Nov 04, 2021 | 259.72 | 261.24 | 255.89 | 257.09 | 1,498,402 | -1.52(-0.59%) |
Nov 03, 2021 | 261.49 | 263.06 | 254.80 | 258.61 | 1,229,950 | -1.89(-0.73%) |
Nov 02, 2021 | 260.65 | 262.94 | 257.61 | 260.50 | 1,662,761 | +0.51(+0.20%) |
Nov 01, 2021 | 260.70 | 260.97 | 254.75 | 260.00 | 1,649,754 | +0.12(+0.05%) |
Oct 29, 2021 | 261.96 | 262.61 | 257.73 | 259.88 | 2,747,259 | -3.72(-1.41%) |
Oct 28, 2021 | 263.13 | 267.27 | 260.69 | 263.60 | 1,509,891 | +0.54(+0.21%) |
Oct 27, 2021 | 265.64 | 268.36 | 262.95 | 263.06 | 1,389,178 | -1.40(-0.53%) |
Oct 26, 2021 | 263.59 | 264.46 | 1,891,082 | +2.18(+0.83%) | ||
Oct 25, 2021 | 262.21 | 263.30 | 258.63 | 262.28 | 1,296,226 | +0.12(+0.05%) |
Oct 22, 2021 | 257.86 | 262.95 | 257.86 | 262.16 | 1,623,785 | +4.99(+1.94%) |
Oct 21, 2021 | 254.18 | 257.49 | 251.87 | 257.18 | 1,377,026 | +2.77(+1.09%) |
Oct 20, 2021 | 252.62 | 255.18 | 252.62 | 254.41 | 1,204,029 | +2.89(+1.15%) |
Oct 19, 2021 | 248.59 | 255.72 | 247.96 | 251.52 | 1,971,407 | +4.52(+1.83%) |
Oct 18, 2021 | 247.41 | 249.07 | 246.01 | 247.00 | 1,469,511 | -1.22(-0.49%) |
Oct 15, 2021 | 248.65 | 250.12 | 246.15 | 248.23 | 3,354,130 | +1.34(+0.54%) |
Oct 14, 2021 | 244.65 | 247.36 | 244.30 | 246.88 | 1,486,521 | +3.40(+1.40%) |
Oct 13, 2021 | 242.67 | 243.67 | 239.00 | 243.48 | 1,786,638 | -0.34(-0.14%) |
Oct 12, 2021 | 242.18 | 245.06 | 241.07 | 243.82 | 1,467,665 | +2.72(+1.13%) |
Oct 11, 2021 | 241.40 | 242.83 | 240.23 | 241.10 | 1,166,147 | -0.44(-0.18%) |
Oct 08, 2021 | 245.23 | 245.28 | 240.93 | 241.54 | 1,154,773 | -3.72(-1.51%) |
Oct 07, 2021 | 248.11 | 250.49 | 244.80 | 245.26 | 1,285,854 | -1.71(-0.69%) |
Oct 06, 2021 | 242.74 | 247.39 | 240.65 | 246.97 | 1,541,930 | +3.14(+1.29%) |
Oct 05, 2021 | 244.60 | 246.01 | 241.76 | 243.82 | 1,789,411 | -0.63(-0.26%) |
Oct 04, 2021 | 245.07 | 246.43 | 241.61 | 244.45 | 1,505,643 | -1.27(-0.52%) |
Oct 01, 2021 | 246.09 | 247.94 | 244.32 | 245.72 | 1,936,455 | +1.10(+0.45%) |
Sep 30, 2021 | 250.11 | 251.03 | 244.49 | 244.62 | 2,268,515 | -4.24(-1.70%) |
Sep 29, 2021 | 248.75 | 250.12 | 247.18 | 248.85 | 1,571,603 | +1.16(+0.47%) |
Sep 28, 2021 | 249.58 | 250.68 | 245.87 | 247.69 | 2,514,644 | -4.93(-1.95%) |
Sep 27, 2021 | 258.90 | 259.77 | 252.23 | 252.62 | 1,926,107 | -6.24(-2.41%) |
Sep 24, 2021 | 264.10 | 264.59 | 258.11 | 258.86 | 2,527,562 | -5.34(-2.02%) |
Sep 23, 2021 | 269.25 | 269.25 | 261.85 | 264.20 | 1,781,244 | -5.09(-1.89%) |
Sep 22, 2021 | 267.96 | 270.55 | 266.21 | 269.29 | 1,278,531 | +1.54(+0.58%) |
Sep 21, 2021 | 268.10 | 269.91 | 266.65 | 267.75 | 1,266,208 | +0.62(+0.23%) |
Sep 20, 2021 | 267.45 | 269.84 | 263.88 | 267.13 | 2,588,634 | -2.35(-0.87%) |
Sep 17, 2021 | 269.56 | 272.96 | 269.31 | 269.48 | 3,264,984 | -3.11(-1.14%) |
Sep 16, 2021 | 272.27 | 273.38 | 268.64 | 272.59 | 988,208 | -0.11(-0.04%) |
Sep 15, 2021 | 272.11 | 273.20 | 269.94 | 272.70 | 1,138,205 | +0.79(+0.29%) |
Sep 14, 2021 | 270.89 | 273.18 | 270.45 | 271.91 | 1,209,662 | +1.64(+0.61%) |
Sep 13, 2021 | 272.01 | 273.76 | 268.95 | 270.27 | 1,384,506 | +0.67(+0.25%) |
Sep 10, 2021 | 271.99 | 272.60 | 266.09 | 269.60 | 1,625,913 | -2.70(-0.99%) |
Sep 09, 2021 | 277.50 | 278.61 | 272.17 | 272.29 | 1,355,046 | -6.24(-2.24%) |
Sep 08, 2021 | 273.98 | 278.62 | 273.71 | 278.53 | 1,648,914 | +4.04(+1.47%) |
Sep 07, 2021 | 275.67 | 276.99 | 270.72 | 274.50 | 1,673,586 | -2.56(-0.92%) |
Sep 03, 2021 | 275.26 | 277.32 | 272.62 | 277.06 | 1,793,477 | +1.03(+0.37%) |
Sep 02, 2021 | 273.47 | 276.11 | 271.26 | 276.03 | 1,957,563 | +2.69(+0.98%) |
Sep 01, 2021 | 268.65 | 273.78 | 267.86 | 273.34 | 1,807,917 | +5.31(+1.98%) |
Aug 31, 2021 | 265.88 | 268.54 | 264.93 | 268.03 | 2,536,189 | +0.45(+0.17%) |
Aug 30, 2021 | 261.91 | 267.66 | 261.65 | 267.58 | 1,779,638 | +5.67(+2.16%) |
Aug 27, 2021 | 261.29 | 262.19 | 258.89 | 261.91 | 961,867 | +2.13(+0.82%) |
Aug 26, 2021 | 258.90 | 261.33 | 258.44 | 259.78 | 1,047,476 | +0.26(+0.10%) |
Aug 25, 2021 | 261.13 | 261.17 | 258.44 | 259.52 | 1,061,089 | -1.56(-0.60%) |
Aug 24, 2021 | 265.57 | 265.86 | 259.97 | 261.08 | 1,065,367 | -3.59(-1.36%) |
Aug 23, 2021 | 265.47 | 266.34 | 263.57 | 264.67 | 1,167,906 | -2.12(-0.79%) |
Aug 20, 2021 | 265.49 | 267.71 | 263.97 | 266.79 | 1,867,129 | +1.54(+0.58%) |
Aug 19, 2021 | 258.32 | 265.79 | 258.32 | 265.25 | 1,311,583 | +5.28(+2.03%) |
Aug 18, 2021 | 262.33 | 263.55 | 259.92 | 259.96 | 1,249,404 | -2.89(-1.10%) |
Aug 17, 2021 | 257.91 | 263.04 | 257.91 | 262.85 | 1,005,583 | +3.06(+1.18%) |
Aug 16, 2021 | 259.54 | 261.05 | 258.49 | 259.80 | 1,163,961 | +0.26(+0.10%) |
Aug 13, 2021 | 257.26 | 259.57 | 256.13 | 259.54 | 880,765 | +2.63(+1.02%) |
Aug 12, 2021 | 255.03 | 257.30 | 253.33 | 256.91 | 953,160 | +2.60(+1.02%) |
Aug 11, 2021 | 253.57 | 254.75 | 252.62 | 254.31 | 950,055 | +1.76(+0.70%) |
Aug 10, 2021 | 258.29 | 258.68 | 252.28 | 252.55 | 1,409,779 | -4.37(-1.70%) |
Aug 09, 2021 | 258.70 | 259.08 | 255.90 | 256.92 | 1,191,822 | -1.89(-0.73%) |
Aug 06, 2021 | 258.15 | 260.02 | 257.79 | 258.81 | 1,591,715 | -0.59(-0.23%) |
Aug 05, 2021 | 262.76 | 263.03 | 257.90 | 259.39 | 1,425,529 | -1.94(-0.74%) |
Aug 04, 2021 | 261.26 | 262.15 | 258.43 | 261.33 | 1,433,580 | +0.48(+0.18%) |
Aug 03, 2021 | 260.26 | 262.20 | 259.44 | 260.85 | 1,090,083 | +0.67(+0.26%) |
Aug 02, 2021 | 260.07 | 262.49 | 259.77 | 260.18 | 1,329,109 | +0.75(+0.29%) |
Jul 30, 2021 | 261.17 | 262.95 | 259.39 | 259.43 | 1,920,911 | -0.18(-0.07%) |
Jul 29, 2021 | 262.37 | 265.59 | 258.94 | 259.62 | 1,927,491 | -1.82(-0.70%) |
Jul 28, 2021 | 263.23 | 263.56 | 260.30 | 261.43 | 1,785,313 | -1.74(-0.66%) |
Jul 27, 2021 | 261.46 | 263.74 | 260.56 | 263.18 | 1,339,916 | +2.08(+0.80%) |
Jul 26, 2021 | 259.95 | 261.39 | 259.15 | 261.09 | 1,280,142 | -0.60(-0.23%) |
Jul 23, 2021 | 258.93 | 262.13 | 257.53 | 261.69 | 1,247,307 | +3.36(+1.30%) |
Jul 22, 2021 | 256.59 | 258.81 | 254.03 | 258.33 | 1,255,973 | +1.23(+0.48%) |
Jul 21, 2021 | 259.32 | 259.74 | 256.80 | 257.10 | 1,272,111 | -2.51(-0.97%) |
Jul 20, 2021 | 259.72 | 260.94 | 256.58 | 259.62 | 1,637,971 | +1.94(+0.75%) |
Jul 19, 2021 | 259.49 | 261.13 | 255.54 | 257.68 | 2,362,120 | -1.44(-0.56%) |
Jul 16, 2021 | 258.92 | 260.63 | 257.91 | 259.12 | 2,289,982 | +1.08(+0.42%) |
Jul 15, 2021 | 258.79 | 259.82 | 255.97 | 258.04 | 1,179,964 | -0.08(-0.03%) |
Jul 14, 2021 | 255.03 | 259.08 | 254.12 | 258.12 | 1,305,976 | +2.61(+1.02%) |
Jul 13, 2021 | 255.16 | 258.35 | 254.70 | 255.51 | 1,338,859 | -1.34(-0.52%) |
Jul 12, 2021 | 256.10 | 257.46 | 254.79 | 256.85 | 1,442,808 | +1.41(+0.55%) |
Jul 09, 2021 | 254.73 | 255.73 | 252.57 | 255.44 | 1,255,503 | +0.49(+0.19%) |
Jul 08, 2021 | 254.98 | 257.06 | 253.30 | 254.96 | 1,285,618 | -0.23(-0.09%) |
Jul 07, 2021 | 252.51 | 256.55 | 251.37 | 255.19 | 1,888,366 | +2.24(+0.89%) |
Jul 06, 2021 | 250.32 | 253.08 | 249.13 | 252.95 | 1,899,642 | +2.62(+1.05%) |
Jul 02, 2021 | 248.88 | 250.90 | 248.88 | 250.32 | 1,316,656 | +2.33(+0.94%) |
Jul 01, 2021 | 246.43 | 249.29 | 245.54 | 247.99 | 1,675,449 | +0.17(+0.07%) |
Jun 30, 2021 | 250.41 | 252.10 | 247.72 | 247.82 | 2,025,210 | -2.43(-0.97%) |
Jun 29, 2021 | 248.98 | 251.16 | 247.93 | 250.25 | 1,770,439 | +0.92(+0.37%) |
Jun 28, 2021 | 246.19 | 249.52 | 246.19 | 249.33 | 1,971,584 | +4.82(+1.97%) |
Jun 25, 2021 | 242.56 | 245.36 | 242.01 | 244.52 | 2,104,598 | +2.19(+0.90%) |
Jun 24, 2021 | 243.60 | 244.16 | 240.66 | 242.32 | 992,666 | -0.06(-0.03%) |
Jun 23, 2021 | 244.02 | 244.58 | 241.75 | 242.39 | 1,450,400 | -2.19(-0.90%) |
Jun 22, 2021 | 245.65 | 246.20 | 244.46 | 244.58 | 1,261,151 | -1.04(-0.42%) |
Jun 21, 2021 | 244.01 | 245.99 | 242.20 | 245.62 | 1,603,513 | +1.65(+0.68%) |
Jun 18, 2021 | 246.55 | 247.30 | 243.95 | 243.97 | 3,020,075 | -3.28(-1.32%) |
Jun 17, 2021 | 242.66 | 247.32 | 241.98 | 247.24 | 1,483,316 | +3.90(+1.60%) |
Jun 16, 2021 | 247.96 | 248.16 | 242.64 | 243.34 | 1,747,783 | -3.60(-1.46%) |
Jun 15, 2021 | 247.29 | 247.70 | 245.25 | 246.94 | 1,277,315 | -0.43(-0.17%) |
Jun 14, 2021 | 245.08 | 247.42 | 244.10 | 247.37 | 1,262,505 | +2.37(+0.97%) |
Jun 11, 2021 | 246.22 | 246.32 | 243.62 | 245.00 | 1,463,123 | -2.26(-0.91%) |
Jun 10, 2021 | 243.18 | 247.32 | 242.56 | 247.26 | 1,437,119 | +3.48(+1.43%) |
Jun 09, 2021 | 243.72 | 245.18 | 243.31 | 243.78 | 1,357,075 | +0.90(+0.37%) |
Jun 08, 2021 | 245.79 | 245.79 | 241.35 | 242.88 | 1,560,046 | -2.38(-0.97%) |
Jun 07, 2021 | 242.94 | 245.71 | 242.05 | 245.26 | 1,983,307 | +3.06(+1.26%) |
Jun 04, 2021 | 241.57 | 242.55 | 240.16 | 242.20 | 1,960,516 | +1.76(+0.73%) |
Jun 03, 2021 | 239.96 | 240.68 | 238.07 | 240.44 | 1,691,127 | +0.38(+0.16%) |
Jun 02, 2021 | 236.47 | 240.11 | 235.79 | 240.06 | 2,095,025 | +3.98(+1.69%) |
Jun 01, 2021 | 234.31 | 236.17 | 232.77 | 236.07 | 1,886,386 | +2.84(+1.22%) |
May 28, 2021 | 234.19 | 235.12 | 233.23 | 233.23 | 1,637,093 | +1.23(+0.53%) |
May 27, 2021 | 231.96 | 233.85 | 230.90 | 232.00 | 3,448,538 | -0.32(-0.14%) |
May 26, 2021 | 232.07 | 234.24 | 230.76 | 232.32 | 1,664,782 | +1.00(+0.43%) |
May 25, 2021 | 231.31 | 232.57 | 227.74 | 231.33 | 1,454,567 | +0.54(+0.23%) |
May 24, 2021 | 228.89 | 231.85 | 228.47 | 230.79 | 1,281,607 | +2.58(+1.13%) |
May 21, 2021 | 228.98 | 229.60 | 227.25 | 228.20 | 1,737,691 | -0.79(-0.35%) |
May 20, 2021 | 225.16 | 229.83 | 223.88 | 229.00 | 1,554,308 | +4.36(+1.94%) |
May 19, 2021 | 223.61 | 225.87 | 221.79 | 224.63 | 2,385,321 | -0.28(-0.13%) |
May 18, 2021 | 224.47 | 226.55 | 220.43 | 224.92 | 2,215,742 | +0.42(+0.19%) |
May 17, 2021 | 223.68 | 225.97 | 223.55 | 224.50 | 1,580,994 | -0.79(-0.35%) |
May 14, 2021 | 223.84 | 226.26 | 223.34 | 225.29 | 1,877,845 | +2.52(+1.13%) |
May 13, 2021 | 221.86 | 223.98 | 219.91 | 222.77 | 1,614,720 | +1.86(+0.84%) |
May 12, 2021 | 224.68 | 225.54 | 220.43 | 220.91 | 1,775,889 | -4.89(-2.17%) |
May 11, 2021 | 226.03 | 226.42 | 222.77 | 225.80 | 1,948,723 | -1.19(-0.52%) |
May 10, 2021 | 227.34 | 228.81 | 225.85 | 226.99 | 2,337,577 | +1.03(+0.46%) |
May 07, 2021 | 224.28 | 227.36 | 223.69 | 225.96 | 6,077,264 | +3.17(+1.42%) |
May 06, 2021 | 223.02 | 225.35 | 221.26 | 222.79 | 5,743,857 | -4.18(-1.84%) |
May 05, 2021 | 224.29 | 227.93 | 222.80 | 226.97 | 2,919,443 | -0.26(-0.11%) |
May 04, 2021 | 230.94 | 230.94 | 226.08 | 227.23 | 2,000,744 | -3.23(-1.40%) |
May 03, 2021 | 231.86 | 232.12 | 230.21 | 230.46 | 1,880,954 | -2.15(-0.92%) |
Apr 30, 2021 | 228.23 | 232.81 | 227.88 | 232.60 | 1,989,490 | +3.98(+1.74%) |
Apr 29, 2021 | 230.99 | 230.99 | 224.02 | 228.62 | 2,083,131 | -1.41(-0.61%) |
Apr 28, 2021 | 230.60 | 232.50 | 229.54 | 230.03 | 1,521,342 | -0.49(-0.21%) |
Apr 27, 2021 | 231.61 | 232.40 | 229.74 | 230.52 | 1,450,712 | -0.46(-0.20%) |
Apr 26, 2021 | 231.99 | 232.78 | 230.29 | 230.98 | 1,636,652 | -0.96(-0.41%) |
Apr 23, 2021 | 229.77 | 233.07 | 229.38 | 231.94 | 1,655,535 | +2.28(+0.99%) |
Apr 22, 2021 | 228.92 | 231.92 | 228.33 | 229.66 | 1,339,364 | -0.59(-0.25%) |
Apr 21, 2021 | 231.97 | 232.84 | 229.23 | 230.24 | 1,200,832 | -0.45(-0.19%) |
Apr 20, 2021 | 226.19 | 231.76 | 226.19 | 230.69 | 2,012,440 | +3.77(+1.66%) |
Apr 19, 2021 | 227.01 | 227.54 | 224.93 | 226.92 | 1,324,934 | -0.07(-0.03%) |
Apr 16, 2021 | 226.78 | 228.27 | 224.32 | 226.99 | 1,919,939 | +1.33(+0.59%) |
Apr 15, 2021 | 220.97 | 225.75 | 220.97 | 225.66 | 2,296,197 | +5.00(+2.27%) |
Apr 14, 2021 | 221.99 | 223.14 | 219.91 | 220.65 | 1,793,259 | -1.22(-0.55%) |
Apr 13, 2021 | 220.49 | 222.23 | 219.87 | 221.87 | 2,455,834 | +1.38(+0.63%) |
Apr 12, 2021 | 219.76 | 220.51 | 218.02 | 220.49 | 1,602,681 | +2.15(+0.98%) |
Apr 09, 2021 | 218.81 | 219.31 | 217.44 | 218.34 | 2,078,965 | -0.65(-0.30%) |
Apr 08, 2021 | 222.78 | 223.57 | 218.68 | 219.00 | 1,972,635 | -3.27(-1.47%) |
Apr 07, 2021 | 221.28 | 223.32 | 218.85 | 222.27 | 2,359,616 | +1.03(+0.46%) |
Apr 06, 2021 | 221.70 | 221.74 | 219.06 | 221.24 | 1,950,407 | -1.06(-0.48%) |
Apr 05, 2021 | 218.70 | 222.48 | 218.29 | 222.30 | 1,890,047 | +4.26(+1.95%) |
Apr 01, 2021 | 218.04 | 218.44 | 215.27 | 218.04 | 1,901,158 | +0.91(+0.42%) |
Mar 31, 2021 | 214.72 | 218.80 | 214.08 | 217.13 | 2,359,548 | +1.73(+0.81%) |
Mar 30, 2021 | 218.18 | 218.60 | 214.02 | 215.40 | 1,824,446 | -4.25(-1.93%) |
Mar 29, 2021 | 215.76 | 220.55 | 214.79 | 219.65 | 2,435,097 | +2.73(+1.26%) |
Mar 26, 2021 | 209.70 | 217.14 | 208.05 | 216.92 | 2,978,680 | +10.54(+5.11%) |
Mar 25, 2021 | 206.32 | 207.52 | 205.31 | 206.38 | 2,047,503 | +0.20(+0.10%) |
Mar 24, 2021 | 206.37 | 208.23 | 203.38 | 206.18 | 2,687,210 | -2.59(-1.24%) |
Mar 23, 2021 | 205.81 | 210.16 | 204.89 | 208.77 | 1,950,376 | +3.65(+1.78%) |
Mar 22, 2021 | 201.51 | 206.81 | 201.03 | 205.12 | 2,111,408 | +3.61(+1.79%) |
Mar 19, 2021 | 202.41 | 204.41 | 201.06 | 201.51 | 5,273,216 | -0.59(-0.29%) |
Mar 18, 2021 | 200.55 | 203.26 | 199.00 | 202.10 | 2,736,153 | -0.60(-0.30%) |
Mar 17, 2021 | 200.98 | 202.98 | 200.25 | 202.70 | 2,494,031 | +0.30(+0.15%) |
Mar 16, 2021 | 199.58 | 203.28 | 198.46 | 202.40 | 2,124,491 | +3.95(+1.99%) |
Mar 15, 2021 | 195.92 | 198.72 | 194.88 | 198.45 | 2,035,815 | +2.99(+1.53%) |
Mar 12, 2021 | 194.28 | 197.55 | 192.81 | 195.46 | 2,479,279 | +1.18(+0.61%) |
Mar 11, 2021 | 187.48 | 195.84 | 186.80 | 194.28 | 4,114,267 | +8.61(+4.64%) |
Mar 10, 2021 | 184.06 | 186.82 | 182.88 | 185.67 | 3,391,531 | +1.56(+0.85%) |
Mar 09, 2021 | 181.64 | 185.89 | 181.46 | 184.11 | 3,289,076 | +3.67(+2.03%) |
Mar 08, 2021 | 181.92 | 185.94 | 179.39 | 180.44 | 3,474,061 | -1.22(-0.67%) |
Mar 05, 2021 | 184.23 | 185.35 | 179.86 | 181.66 | 3,804,739 | -1.08(-0.59%) |
Mar 04, 2021 | 184.98 | 187.49 | 182.12 | 182.74 | 3,533,886 | -1.56(-0.85%) |
Mar 03, 2021 | 189.66 | 189.86 | 184.30 | 184.30 | 3,599,063 | -5.36(-2.83%) |
Mar 02, 2021 | 194.85 | 195.16 | 189.61 | 189.66 | 3,279,448 | -4.50(-2.32%) |
Mar 01, 2021 | 198.51 | 199.31 | 193.94 | 194.16 | 3,009,616 | -2.14(-1.09%) |
Feb 26, 2021 | 204.06 | 204.78 | 196.21 | 196.31 | 3,535,331 | -7.83(-3.84%) |
Feb 25, 2021 | 203.09 | 206.99 | 201.10 | 204.14 | 3,206,238 | -0.03(-0.01%) |
Feb 24, 2021 | 202.70 | 205.68 | 202.00 | 204.16 | 1,867,702 | +1.46(+0.72%) |
Feb 23, 2021 | 205.57 | 207.16 | 201.32 | 202.70 | 1,906,490 | -1.72(-0.84%) |
Feb 22, 2021 | 205.90 | 206.41 | 201.81 | 204.43 | 1,953,563 | -1.18(-0.57%) |
Feb 19, 2021 | 207.64 | 208.74 | 205.48 | 205.61 | 2,239,707 | -1.72(-0.83%) |
Feb 18, 2021 | 204.88 | 207.55 | 204.58 | 207.33 | 1,245,850 | +1.77(+0.86%) |
Feb 17, 2021 | 203.01 | 205.94 | 202.59 | 205.56 | 1,359,554 | +1.21(+0.59%) |
Feb 16, 2021 | 206.72 | 206.72 | 202.74 | 204.35 | 1,590,239 | -2.01(-0.97%) |
Feb 12, 2021 | 206.93 | 207.58 | 203.05 | 206.35 | 1,796,896 | -0.57(-0.28%) |
Feb 11, 2021 | 209.62 | 210.36 | 206.26 | 206.93 | 1,554,819 | -3.49(-1.66%) |
Feb 10, 2021 | 211.10 | 212.69 | 209.33 | 210.41 | 1,694,414 | +0.00(+0.00%) |
Feb 09, 2021 | 210.04 | 213.21 | 209.87 | 210.41 | 1,390,795 | -1.03(-0.49%) |
Feb 08, 2021 | 211.65 | 211.97 | 207.82 | 211.44 | 1,953,995 | -0.18(-0.09%) |
Feb 05, 2021 | 211.30 | 213.42 | 210.39 | 211.62 | 1,771,684 | +0.72(+0.34%) |
Feb 04, 2021 | 210.84 | 213.67 | 210.07 | 210.91 | 2,129,432 | -0.10(-0.05%) |
Feb 03, 2021 | 213.22 | 213.93 | 209.61 | 211.00 | 2,755,729 | -3.49(-1.63%) |
Feb 02, 2021 | 214.43 | 216.15 | 213.07 | 214.49 | 2,251,667 | +0.53(+0.25%) |
Feb 01, 2021 | 208.15 | 214.06 | 205.23 | 213.97 | 2,391,454 | +7.46(+3.61%) |
Jan 29, 2021 | 206.06 | 207.80 | 204.44 | 206.51 | 2,973,836 | -0.86(-0.42%) |
Jan 28, 2021 | 206.83 | 211.59 | 205.83 | 207.37 | 2,956,732 | -0.68(-0.33%) |
Jan 27, 2021 | 212.67 | 212.67 | 206.75 | 208.05 | 3,040,331 | -2.93(-1.39%) |
Jan 26, 2021 | 206.94 | 211.62 | 203.74 | 210.99 | 3,125,327 | +4.34(+2.10%) |
Jan 25, 2021 | 203.46 | 207.75 | 201.76 | 206.65 | 2,644,363 | +3.26(+1.60%) |
Jan 22, 2021 | 201.73 | 204.37 | 201.51 | 203.38 | 2,327,345 | +1.56(+0.77%) |
Jan 21, 2021 | 200.69 | 202.69 | 198.33 | 201.82 | 1,912,074 | -0.53(-0.26%) |
Jan 20, 2021 | 197.78 | 203.09 | 196.26 | 202.35 | 2,640,821 | +5.36(+2.72%) |
Jan 19, 2021 | 200.60 | 201.20 | 196.16 | 196.99 | 2,790,530 | -2.73(-1.37%) |
Jan 15, 2021 | 195.27 | 200.24 | 194.57 | 199.72 | 2,647,397 | +4.45(+2.28%) |
Jan 14, 2021 | 197.10 | 197.32 | 194.75 | 195.27 | 4,112,157 | -1.34(-0.68%) |
Jan 13, 2021 | 194.64 | 197.25 | 194.28 | 196.61 | 2,547,638 | +1.41(+0.72%) |
Jan 12, 2021 | 194.94 | 195.99 | 191.34 | 195.20 | 2,718,186 | -0.01(-0.00%) |
Jan 11, 2021 | 200.97 | 201.61 | 194.55 | 195.21 | 2,515,403 | -6.61(-3.28%) |
Jan 08, 2021 | 198.22 | 203.29 | 198.11 | 201.82 | 2,543,576 | +4.27(+2.16%) |
Jan 07, 2021 | 195.53 | 199.38 | 194.99 | 197.55 | 3,230,033 | +2.37(+1.21%) |
Jan 06, 2021 | 199.37 | 199.53 | 194.88 | 195.18 | 3,556,704 | -5.29(-2.64%) |
Jan 05, 2021 | 199.93 | 202.19 | 199.00 | 200.47 | 2,732,147 | +1.01(+0.51%) |