Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 268.23 | 274.29 | 264.77 | 274.00 | 610,468 | -0.32(-0.12%) |
Feb 25, 2022 | 265.49 | 275.04 | 264.51 | 274.32 | 396,381 | +9.52(+3.60%) |
Feb 24, 2022 | 231.49 | 267.04 | 230.01 | 264.80 | 490,867 | +20.38(+8.34%) |
Feb 23, 2022 | 254.50 | 257.00 | 243.80 | 244.42 | 337,793 | -7.31(-2.90%) |
Feb 22, 2022 | 257.25 | 264.66 | 250.97 | 251.73 | 301,435 | -7.72(-2.98%) |
Feb 18, 2022 | 259.45 | 0 | +0.72(+0.28%) | |||
Feb 17, 2022 | 270.60 | 270.60 | 254.12 | 258.73 | 355,798 | -10.31(-3.83%) |
Feb 16, 2022 | 262.33 | 269.69 | 255.18 | 269.04 | 344,714 | +2.09(+0.78%) |
Feb 15, 2022 | 261.28 | 267.83 | 256.60 | 266.95 | 354,098 | +12.88(+5.07%) |
Feb 14, 2022 | 247.04 | 260.61 | 246.06 | 254.07 | 262,002 | +4.67(+1.87%) |
Feb 11, 2022 | 265.24 | 266.49 | 246.37 | 249.40 | 239,283 | -14.21(-5.39%) |
Feb 10, 2022 | 259.29 | 272.61 | 259.29 | 263.61 | 177,438 | -3.27(-1.23%) |
Feb 09, 2022 | 263.75 | 266.92 | 258.58 | 266.88 | 157,658 | +7.51(+2.90%) |
Feb 08, 2022 | 247.78 | 260.62 | 245.20 | 259.37 | 184,952 | +10.42(+4.19%) |
Feb 07, 2022 | 249.36 | 257.68 | 246.48 | 248.95 | 148,507 | -1.77(-0.71%) |
Feb 04, 2022 | 244.63 | 254.31 | 239.77 | 250.72 | 162,101 | +7.28(+2.99%) |
Feb 03, 2022 | 240.30 | 243.44 | 161,064 | -7.97(-3.17%) | ||
Feb 02, 2022 | 261.31 | 261.31 | 249.40 | 251.41 | 232,398 | -7.26(-2.81%) |
Feb 01, 2022 | 257.76 | 261.32 | 253.57 | 258.67 | 305,118 | +3.49(+1.37%) |
Jan 31, 2022 | 233.40 | 255.57 | 255.18 | 487,260 | +24.61(+10.67%) | |
Jan 28, 2022 | 230.22 | 232.19 | 218.58 | 230.57 | 420,936 | +3.67(+1.62%) |
Jan 27, 2022 | 237.40 | 240.92 | 225.27 | 226.90 | 422,423 | -5.31(-2.29%) |
Jan 26, 2022 | 236.55 | 246.11 | 229.78 | 232.21 | 543,433 | +3.47(+1.52%) |
Jan 25, 2022 | 229.66 | 234.84 | 222.00 | 228.74 | 424,235 | -6.51(-2.77%) |
Jan 24, 2022 | 217.00 | 236.78 | 211.88 | 235.25 | 512,056 | +11.01(+4.91%) |
Jan 21, 2022 | 233.44 | 234.94 | 223.92 | 224.24 | 538,016 | -11.15(-4.74%) |
Jan 20, 2022 | 241.18 | 244.36 | 234.93 | 235.39 | 374,658 | -3.22(-1.35%) |
Jan 19, 2022 | 239.14 | 246.00 | 236.02 | 238.61 | 388,036 | +0.03(+0.01%) |
Jan 18, 2022 | 246.55 | 248.62 | 238.35 | 238.58 | 345,978 | -13.14(-5.22%) |
Jan 14, 2022 | 251.72 | 0 | +0.45(+0.18%) | |||
Jan 13, 2022 | 272.31 | 273.74 | 249.74 | 251.27 | 323,795 | -18.25(-6.77%) |
Jan 12, 2022 | 265.65 | 274.13 | 263.57 | 269.52 | 460,930 | +3.84(+1.45%) |
Jan 11, 2022 | 249.33 | 266.71 | 247.23 | 265.68 | 481,267 | +16.68(+6.70%) |
Jan 10, 2022 | 245.01 | 249.63 | 235.17 | 249.00 | 540,806 | -1.19(-0.48%) |
Jan 07, 2022 | 258.84 | 267.70 | 250.13 | 250.19 | 351,060 | -10.50(-4.03%) |
Jan 06, 2022 | 257.40 | 265.79 | 252.59 | 260.69 | 445,291 | -1.43(-0.55%) |
Jan 05, 2022 | 274.80 | 277.83 | 259.56 | 262.12 | 432,049 | -18.26(-6.51%) |
Jan 04, 2022 | 303.31 | 304.25 | 276.21 | 280.38 | 370,266 | -22.31(-7.37%) |
Jan 03, 2022 | 314.53 | 318.98 | 296.58 | 302.69 | 384,240 | -11.40(-3.63%) |
Dec 31, 2021 | 313.43 | 318.83 | 310.82 | 314.09 | 173,104 | -1.05(-0.33%) |
Dec 30, 2021 | 318.68 | 324.29 | 315.11 | 315.14 | 271,206 | -5.50(-1.72%) |
Dec 29, 2021 | 313.74 | 320.65 | 312.42 | 320.64 | 312,676 | +6.61(+2.10%) |
Dec 28, 2021 | 312.32 | 315.50 | 308.13 | 314.03 | 695,893 | -0.53(-0.17%) |
Dec 27, 2021 | 300.02 | 315.75 | 297.74 | 314.56 | 377,872 | +16.87(+5.67%) |
Dec 23, 2021 | 290.35 | 299.92 | 288.67 | 297.69 | 336,709 | +7.55(+2.60%) |
Dec 22, 2021 | 281.25 | 290.80 | 279.05 | 290.14 | 391,441 | +8.37(+2.97%) |
Dec 21, 2021 | 271.12 | 283.12 | 265.82 | 281.77 | 372,967 | +14.39(+5.38%) |
Dec 20, 2021 | 264.54 | 272.64 | 261.96 | 267.38 | 420,605 | -4.50(-1.66%) |
Dec 17, 2021 | 262.80 | 273.23 | 258.74 | 271.88 | 553,931 | +8.23(+3.12%) |
Dec 16, 2021 | 272.89 | 277.35 | 262.02 | 263.65 | 470,165 | -5.73(-2.13%) |
Dec 15, 2021 | 266.45 | 269.96 | 256.93 | 269.38 | 405,182 | +2.84(+1.07%) |
Dec 14, 2021 | 267.09 | 268.14 | 255.57 | 266.54 | 404,662 | -7.15(-2.61%) |
Dec 13, 2021 | 273.33 | 282.25 | 270.32 | 273.69 | 317,323 | +1.32(+0.48%) |
Dec 10, 2021 | 277.39 | 281.62 | 270.94 | 272.37 | 285,432 | -4.05(-1.47%) |
Dec 09, 2021 | 279.67 | 283.46 | 272.37 | 276.42 | 384,614 | -6.66(-2.35%) |
Dec 08, 2021 | 272.24 | 285.23 | 268.00 | 283.08 | 645,419 | +15.69(+5.87%) |
Dec 07, 2021 | 262.84 | 268.84 | 261.12 | 267.39 | 382,756 | +13.59(+5.35%) |
Dec 06, 2021 | 250.00 | 258.36 | 243.68 | 253.80 | 586,259 | +1.50(+0.59%) |
Dec 03, 2021 | 276.22 | 277.27 | 250.59 | 252.30 | 623,811 | -22.56(-8.21%) |
Dec 02, 2021 | 266.52 | 280.36 | 266.52 | 274.86 | 573,212 | +7.67(+2.87%) |
Dec 01, 2021 | 272.28 | 279.78 | 266.98 | 267.19 | 938,651 | +2.18(+0.82%) |
Nov 30, 2021 | 272.01 | 280.47 | 261.17 | 265.01 | 6,136,278 | -6.94(-2.55%) |
Nov 29, 2021 | 263.20 | 279.04 | 258.50 | 271.95 | 1,438,442 | +15.11(+5.88%) |
Nov 26, 2021 | 273.90 | 274.99 | 256.42 | 256.84 | 708,339 | -21.52(-7.73%) |
Nov 24, 2021 | 276.43 | 281.65 | 266.19 | 278.36 | 770,327 | -3.23(-1.15%) |
Nov 23, 2021 | 282.02 | 285.72 | 267.13 | 281.59 | 852,183 | -1.98(-0.70%) |
Nov 22, 2021 | 308.09 | 308.09 | 273.74 | 283.57 | 1,040,806 | -22.84(-7.45%) |
Nov 19, 2021 | 314.73 | 314.73 | 295.03 | 306.41 | 659,119 | -4.15(-1.34%) |
Nov 18, 2021 | 320.14 | 311.92 | 308.50 | 310.56 | 370,036 | -4.31(-1.37%) |
Nov 17, 2021 | 314.83 | 316.76 | 307.44 | 314.87 | 299,724 | +0.39(+0.12%) |
Nov 16, 2021 | 312.92 | 319.26 | 311.29 | 314.48 | 311,640 | -0.29(-0.09%) |
Nov 15, 2021 | 325.12 | 326.87 | 310.81 | 314.77 | 361,129 | -8.61(-2.66%) |
Nov 12, 2021 | 332.56 | 334.32 | 321.73 | 323.38 | 581,269 | -8.48(-2.56%) |
Nov 11, 2021 | 335.34 | 339.07 | 329.39 | 331.86 | 227,552 | +0.84(+0.25%) |
Nov 10, 2021 | 352.89 | 331.02 | 381,214 | -23.42(-6.61%) | ||
Nov 09, 2021 | 347.23 | 354.62 | 343.77 | 354.44 | 252,817 | +6.51(+1.87%) |
Nov 08, 2021 | 344.57 | 353.45 | 344.57 | 347.93 | 332,516 | +5.92(+1.73%) |
Nov 05, 2021 | 339.33 | 342.80 | 335.23 | 342.01 | 375,091 | +5.33(+1.58%) |
Nov 04, 2021 | 330.00 | 339.44 | 323.37 | 336.68 | 335,768 | +8.36(+2.55%) |
Nov 03, 2021 | 327.31 | 329.96 | 315.85 | 328.32 | 269,531 | +1.62(+0.50%) |
Nov 02, 2021 | 320.85 | 328.43 | 320.37 | 326.70 | 336,852 | +6.78(+2.12%) |
Nov 01, 2021 | 319.77 | 321.97 | 318.21 | 319.92 | 266,904 | +0.73(+0.23%) |
Oct 29, 2021 | 311.81 | 321.10 | 310.44 | 319.19 | 210,129 | +5.08(+1.62%) |
Oct 28, 2021 | 311.07 | 317.53 | 308.70 | 314.11 | 243,393 | +5.12(+1.66%) |
Oct 27, 2021 | 310.03 | 314.22 | 307.32 | 308.99 | 422,293 | -1.63(-0.52%) |
Oct 26, 2021 | 310.87 | 310.62 | 179,601 | +1.13(+0.37%) | ||
Oct 25, 2021 | 305.51 | 313.62 | 303.20 | 309.49 | 275,109 | +4.42(+1.45%) |
Oct 22, 2021 | 309.98 | 313.62 | 304.02 | 305.07 | 403,339 | -4.55(-1.47%) |
Oct 21, 2021 | 306.93 | 309.91 | 305.78 | 309.62 | 276,405 | +1.14(+0.37%) |
Oct 20, 2021 | 312.82 | 312.82 | 305.17 | 308.48 | 217,748 | -2.35(-0.76%) |
Oct 19, 2021 | 310.02 | 313.67 | 308.61 | 310.83 | 232,625 | +2.22(+0.72%) |
Oct 18, 2021 | 302.86 | 311.38 | 302.86 | 308.61 | 309,008 | +5.76(+1.90%) |
Oct 15, 2021 | 300.20 | 307.99 | 300.20 | 302.85 | 389,443 | +5.36(+1.80%) |
Oct 14, 2021 | 290.44 | 303.00 | 289.61 | 297.49 | 561,174 | +11.30(+3.95%) |
Oct 13, 2021 | 280.08 | 286.38 | 279.35 | 286.19 | 416,311 | +10.18(+3.69%) |
Oct 12, 2021 | 270.86 | 277.63 | 266.62 | 276.01 | 513,281 | +8.06(+3.01%) |
Oct 11, 2021 | 268.23 | 273.24 | 266.62 | 267.95 | 207,383 | -3.37(-1.24%) |
Oct 08, 2021 | 282.20 | 283.77 | 270.80 | 271.32 | 275,710 | -8.12(-2.91%) |
Oct 07, 2021 | 277.51 | 281.04 | 275.94 | 279.44 | 430,630 | +3.88(+1.41%) |
Oct 06, 2021 | 270.22 | 275.56 | 268.95 | 275.56 | 327,546 | +0.56(+0.20%) |
Oct 05, 2021 | 272.80 | 276.73 | 270.78 | 275.00 | 365,788 | +3.13(+1.15%) |
Oct 04, 2021 | 275.55 | 278.03 | 266.82 | 271.87 | 272,376 | -7.16(-2.57%) |
Oct 01, 2021 | 282.94 | 283.22 | 274.59 | 279.03 | 253,810 | -1.98(-0.70%) |
Sep 30, 2021 | 283.17 | 285.52 | 278.25 | 281.01 | 389,415 | -0.85(-0.30%) |
Sep 29, 2021 | 291.14 | 292.21 | 279.70 | 281.86 | 453,154 | -6.78(-2.35%) |
Sep 28, 2021 | 292.42 | 292.74 | 282.32 | 288.64 | 616,677 | -9.83(-3.29%) |
Sep 27, 2021 | 319.75 | 319.75 | 296.98 | 298.47 | 748,752 | -25.57(-7.89%) |
Sep 24, 2021 | 326.01 | 328.94 | 322.02 | 324.04 | 225,776 | -5.68(-1.72%) |
Sep 23, 2021 | 325.15 | 330.25 | 320.07 | 329.72 | 181,221 | +6.80(+2.11%) |
Sep 22, 2021 | 323.60 | 325.23 | 320.54 | 322.92 | 234,388 | -0.25(-0.08%) |
Sep 21, 2021 | 323.20 | 328.99 | 318.72 | 323.17 | 431,255 | +10.05(+3.21%) |
Sep 20, 2021 | 312.32 | 314.26 | 308.30 | 313.12 | 323,045 | -6.75(-2.11%) |
Sep 17, 2021 | 325.28 | 326.65 | 317.84 | 319.87 | 455,631 | -4.77(-1.47%) |
Sep 16, 2021 | 322.45 | 327.19 | 321.51 | 324.64 | 211,629 | -0.31(-0.10%) |
Sep 15, 2021 | 320.87 | 325.89 | 316.04 | 324.95 | 187,656 | +2.45(+0.76%) |
Sep 14, 2021 | 319.51 | 325.02 | 316.87 | 322.50 | 288,814 | +5.64(+1.78%) |
Sep 13, 2021 | 325.00 | 325.16 | 312.53 | 316.86 | 528,393 | -7.33(-2.26%) |
Sep 10, 2021 | 327.65 | 330.10 | 323.70 | 324.19 | 333,739 | -1.13(-0.35%) |
Sep 09, 2021 | 327.29 | 330.17 | 324.24 | 325.32 | 207,130 | -1.63(-0.50%) |
Sep 08, 2021 | 327.20 | 327.78 | 323.10 | 326.95 | 292,668 | -2.01(-0.61%) |
Sep 07, 2021 | 331.46 | 332.79 | 327.62 | 328.96 | 372,708 | -2.15(-0.65%) |
Sep 03, 2021 | 323.80 | 332.60 | 323.14 | 331.11 | 224,965 | +6.82(+2.10%) |
Sep 02, 2021 | 326.08 | 326.71 | 318.91 | 324.29 | 247,253 | +0.26(+0.08%) |
Sep 01, 2021 | 324.18 | 326.71 | 321.02 | 324.03 | 327,538 | +1.75(+0.54%) |
Aug 31, 2021 | 323.42 | 324.11 | 315.53 | 322.28 | 349,327 | -0.32(-0.10%) |
Aug 30, 2021 | 319.88 | 324.38 | 317.40 | 322.60 | 352,025 | +3.37(+1.06%) |
Aug 27, 2021 | 315.39 | 321.48 | 315.00 | 319.23 | 331,976 | +4.98(+1.58%) |
Aug 26, 2021 | 313.76 | 314.75 | 307.95 | 314.25 | 281,488 | +4.57(+1.48%) |
Aug 25, 2021 | 310.51 | 313.77 | 307.26 | 309.68 | 314,674 | -0.79(-0.25%) |
Aug 24, 2021 | 305.66 | 313.74 | 305.66 | 310.47 | 550,343 | +6.68(+2.20%) |
Aug 23, 2021 | 297.00 | 306.36 | 297.00 | 303.79 | 442,368 | +7.35(+2.48%) |
Aug 20, 2021 | 290.01 | 296.70 | 287.42 | 296.44 | 246,736 | +7.77(+2.69%) |
Aug 19, 2021 | 284.69 | 289.06 | 283.72 | 288.67 | 394,110 | +2.17(+0.76%) |
Aug 18, 2021 | 282.55 | 290.38 | 282.34 | 286.50 | 481,641 | +1.32(+0.46%) |
Aug 17, 2021 | 275.16 | 287.30 | 274.12 | 285.18 | 586,098 | +9.37(+3.40%) |
Aug 16, 2021 | 270.82 | 276.35 | 268.71 | 275.81 | 286,471 | +4.39(+1.62%) |
Aug 13, 2021 | 270.25 | 277.99 | 260.91 | 271.42 | 467,248 | +10.61(+4.07%) |
Aug 12, 2021 | 256.00 | 264.96 | 255.61 | 260.81 | 417,971 | +4.14(+1.61%) |
Aug 11, 2021 | 253.79 | 261.11 | 253.79 | 256.67 | 346,856 | +3.63(+1.43%) |
Aug 10, 2021 | 253.45 | 255.17 | 250.74 | 253.04 | 255,722 | +1.79(+0.71%) |
Aug 09, 2021 | 258.31 | 259.80 | 251.03 | 251.25 | 271,815 | -7.06(-2.73%) |
Aug 06, 2021 | 249.19 | 259.49 | 247.95 | 258.31 | 356,812 | +7.99(+3.19%) |
Aug 05, 2021 | 244.00 | 252.38 | 242.39 | 250.32 | 292,691 | +7.39(+3.04%) |
Aug 04, 2021 | 237.01 | 243.22 | 236.23 | 242.93 | 244,455 | +4.50(+1.89%) |
Aug 03, 2021 | 241.06 | 242.67 | 233.88 | 238.43 | 258,395 | +3.03(+1.29%) |
Aug 02, 2021 | 241.99 | 241.99 | 234.34 | 235.40 | 248,485 | -3.76(-1.57%) |
Jul 30, 2021 | 238.57 | 242.55 | 237.00 | 239.16 | 165,835 | -1.81(-0.75%) |
Jul 29, 2021 | 241.00 | 243.19 | 239.12 | 240.97 | 200,643 | -0.31(-0.13%) |
Jul 28, 2021 | 239.00 | 243.88 | 238.90 | 241.28 | 312,073 | +7.89(+3.38%) |
Jul 27, 2021 | 235.32 | 235.53 | 229.44 | 233.39 | 166,966 | -1.89(-0.80%) |
Jul 26, 2021 | 237.92 | 237.92 | 233.89 | 235.28 | 121,143 | -2.38(-1.00%) |
Jul 23, 2021 | 231.05 | 238.52 | 230.75 | 237.66 | 163,643 | +6.10(+2.63%) |
Jul 22, 2021 | 230.33 | 232.00 | 228.47 | 231.56 | 196,341 | +2.36(+1.03%) |
Jul 21, 2021 | 231.00 | 231.24 | 226.68 | 229.20 | 154,972 | -1.07(-0.46%) |
Jul 20, 2021 | 221.20 | 231.88 | 220.22 | 230.27 | 231,778 | +11.14(+5.08%) |
Jul 19, 2021 | 215.13 | 219.87 | 214.69 | 219.13 | 217,231 | +0.16(+0.07%) |
Jul 16, 2021 | 220.81 | 223.73 | 218.09 | 218.97 | 197,328 | +0.60(+0.27%) |
Jul 15, 2021 | 220.93 | 221.95 | 215.79 | 218.37 | 156,443 | -2.55(-1.15%) |
Jul 14, 2021 | 227.40 | 227.75 | 220.52 | 220.92 | 244,302 | -2.68(-1.20%) |
Jul 13, 2021 | 221.83 | 224.92 | 221.83 | 223.60 | 162,034 | +1.10(+0.49%) |
Jul 12, 2021 | 220.01 | 224.43 | 220.01 | 222.50 | 256,672 | +2.49(+1.13%) |
Jul 09, 2021 | 215.79 | 220.21 | 214.01 | 220.01 | 97,798 | +3.90(+1.80%) |
Jul 08, 2021 | 217.87 | 218.25 | 214.93 | 216.11 | 101,746 | -6.88(-3.09%) |
Jul 07, 2021 | 221.43 | 223.31 | 218.37 | 222.99 | 169,740 | +4.41(+2.02%) |
Jul 06, 2021 | 215.97 | 219.12 | 215.65 | 218.58 | 228,562 | +2.47(+1.14%) |
Jul 02, 2021 | 218.00 | 220.30 | 215.24 | 216.11 | 138,920 | -0.19(-0.09%) |
Jul 01, 2021 | 218.48 | 220.11 | 215.09 | 216.30 | 184,750 | -2.88(-1.31%) |
Jun 30, 2021 | 225.35 | 225.35 | 219.13 | 219.18 | 220,629 | -7.71(-3.40%) |
Jun 29, 2021 | 229.25 | 229.56 | 226.48 | 226.89 | 240,289 | -2.09(-0.91%) |
Jun 28, 2021 | 228.77 | 229.49 | 226.54 | 228.98 | 199,910 | +2.23(+0.98%) |
Jun 25, 2021 | 220.54 | 227.13 | 218.04 | 226.75 | 692,097 | -0.82(-0.36%) |
Jun 24, 2021 | 229.10 | 229.22 | 226.25 | 227.57 | 168,023 | +1.36(+0.60%) |
Jun 23, 2021 | 225.80 | 227.44 | 223.82 | 226.21 | 275,315 | +0.77(+0.34%) |
Jun 22, 2021 | 221.20 | 225.84 | 220.39 | 225.44 | 129,410 | +3.02(+1.36%) |
Jun 21, 2021 | 219.91 | 223.77 | 216.66 | 222.42 | 95,050 | +2.50(+1.14%) |
Jun 18, 2021 | 223.34 | 225.08 | 219.16 | 219.92 | 177,626 | -3.34(-1.50%) |
Jun 17, 2021 | 215.07 | 223.95 | 215.07 | 223.26 | 135,653 | +7.64(+3.54%) |
Jun 16, 2021 | 217.34 | 219.51 | 214.19 | 215.62 | 174,801 | -1.27(-0.59%) |
Jun 15, 2021 | 218.25 | 220.93 | 215.33 | 216.89 | 300,879 | -1.37(-0.63%) |
Jun 14, 2021 | 218.64 | 220.81 | 217.39 | 218.26 | 179,074 | +0.18(+0.08%) |
Jun 11, 2021 | 213.26 | 218.09 | 213.26 | 218.08 | 139,034 | +4.37(+2.04%) |
Jun 10, 2021 | 207.65 | 214.01 | 207.50 | 213.71 | 156,813 | +4.84(+2.32%) |
Jun 09, 2021 | 212.11 | 213.54 | 208.76 | 208.87 | 121,748 | -2.49(-1.18%) |
Jun 08, 2021 | 215.00 | 217.45 | 211.03 | 211.36 | 137,126 | -2.34(-1.09%) |
Jun 07, 2021 | 213.60 | 214.16 | 211.01 | 213.70 | 140,897 | +0.36(+0.17%) |
Jun 04, 2021 | 209.64 | 213.68 | 209.00 | 213.34 | 228,349 | +5.06(+2.43%) |
Jun 03, 2021 | 211.00 | 211.70 | 207.22 | 208.28 | 273,769 | -4.16(-1.96%) |
Jun 02, 2021 | 213.33 | 215.06 | 211.12 | 212.44 | 377,089 | -1.13(-0.53%) |
Jun 01, 2021 | 218.47 | 219.77 | 212.57 | 213.57 | 220,068 | -4.30(-1.97%) |
May 28, 2021 | 217.58 | 220.40 | 215.07 | 217.87 | 196,745 | +0.65(+0.30%) |
May 27, 2021 | 216.94 | 219.74 | 210.96 | 217.22 | 359,274 | -1.16(-0.53%) |
May 26, 2021 | 223.99 | 229.89 | 217.42 | 218.38 | 774,694 | +2.42(+1.12%) |
May 25, 2021 | 212.01 | 216.47 | 209.81 | 215.96 | 443,048 | -1.35(-0.62%) |
May 24, 2021 | 214.94 | 218.53 | 214.13 | 217.31 | 128,985 | +3.47(+1.62%) |
May 21, 2021 | 219.66 | 220.09 | 212.10 | 213.84 | 252,593 | -4.65(-2.13%) |
May 20, 2021 | 218.50 | 221.95 | 217.38 | 218.49 | 206,373 | +1.10(+0.51%) |
May 19, 2021 | 210.23 | 217.54 | 209.01 | 217.39 | 158,669 | +0.87(+0.40%) |
May 18, 2021 | 213.73 | 219.31 | 213.04 | 216.52 | 211,383 | +3.94(+1.85%) |
May 17, 2021 | 213.42 | 214.01 | 206.75 | 212.58 | 227,152 | -2.38(-1.11%) |
May 14, 2021 | 220.00 | 224.69 | 214.29 | 214.96 | 648,919 | +10.43(+5.10%) |
May 13, 2021 | 208.32 | 210.00 | 202.58 | 204.53 | 272,312 | -0.79(-0.38%) |
May 12, 2021 | 209.23 | 210.13 | 203.66 | 205.32 | 169,040 | -7.75(-3.64%) |
May 11, 2021 | 207.01 | 213.92 | 205.08 | 213.07 | 195,346 | -0.43(-0.20%) |
May 10, 2021 | 216.95 | 216.95 | 211.30 | 213.50 | 239,934 | -4.38(-2.01%) |
May 07, 2021 | 215.20 | 221.33 | 215.20 | 217.88 | 135,222 | +5.24(+2.46%) |
May 06, 2021 | 215.17 | 215.41 | 208.71 | 212.64 | 163,398 | -3.37(-1.56%) |
May 05, 2021 | 219.49 | 222.40 | 215.24 | 216.01 | 107,450 | -0.62(-0.29%) |
May 04, 2021 | 220.63 | 220.63 | 214.09 | 216.63 | 117,904 | -6.61(-2.96%) |
May 03, 2021 | 231.87 | 232.04 | 221.88 | 223.24 | 190,135 | -5.94(-2.59%) |
Apr 30, 2021 | 231.05 | 236.89 | 229.00 | 229.18 | 139,100 | -4.62(-1.98%) |
Apr 29, 2021 | 235.47 | 236.38 | 229.23 | 233.80 | 147,846 | -0.20(-0.09%) |
Apr 28, 2021 | 239.79 | 240.12 | 233.85 | 234.00 | 126,440 | -5.54(-2.31%) |
Apr 27, 2021 | 238.59 | 240.94 | 236.54 | 239.54 | 144,138 | +1.51(+0.63%) |
Apr 26, 2021 | 232.00 | 238.50 | 231.75 | 238.03 | 167,939 | +6.44(+2.78%) |
Apr 23, 2021 | 229.77 | 231.78 | 228.18 | 231.59 | 143,900 | +3.46(+1.52%) |
Apr 22, 2021 | 228.19 | 230.92 | 226.52 | 228.13 | 84,546 | -0.40(-0.18%) |
Apr 21, 2021 | 225.61 | 229.73 | 225.11 | 228.53 | 92,189 | +1.24(+0.55%) |
Apr 20, 2021 | 224.46 | 227.94 | 220.90 | 227.29 | 151,629 | +3.68(+1.65%) |
Apr 19, 2021 | 225.84 | 226.33 | 220.24 | 223.61 | 183,281 | -2.72(-1.20%) |
Apr 16, 2021 | 227.06 | 227.09 | 223.34 | 226.33 | 147,700 | -0.42(-0.19%) |
Apr 15, 2021 | 227.19 | 227.19 | 223.79 | 226.75 | 148,456 | +2.09(+0.93%) |
Apr 14, 2021 | 225.97 | 228.54 | 220.16 | 224.66 | 156,048 | -1.39(-0.61%) |
Apr 13, 2021 | 222.04 | 227.13 | 220.11 | 226.05 | 156,012 | +5.78(+2.62%) |
Apr 12, 2021 | 220.43 | 220.75 | 213.69 | 220.27 | 115,977 | -0.75(-0.34%) |
Apr 09, 2021 | 217.46 | 221.78 | 214.20 | 221.02 | 123,100 | +0.33(+0.15%) |
Apr 08, 2021 | 214.59 | 220.69 | 212.44 | 220.69 | 158,392 | +9.40(+4.45%) |
Apr 07, 2021 | 216.58 | 216.58 | 207.58 | 211.29 | 215,034 | -6.23(-2.86%) |
Apr 06, 2021 | 212.95 | 219.65 | 208.52 | 217.52 | 262,899 | +4.04(+1.89%) |
Apr 05, 2021 | 211.57 | 214.60 | 208.57 | 213.48 | 116,745 | +3.41(+1.62%) |
Apr 01, 2021 | 211.93 | 214.07 | 206.19 | 210.07 | 124,800 | +2.46(+1.18%) |
Mar 31, 2021 | 202.25 | 210.00 | 201.63 | 207.61 | 168,040 | +8.49(+4.26%) |
Mar 30, 2021 | 193.76 | 201.33 | 193.76 | 199.12 | 179,477 | +4.39(+2.25%) |
Mar 29, 2021 | 208.45 | 208.45 | 192.59 | 194.73 | 368,207 | -14.27(-6.83%) |
Mar 26, 2021 | 202.61 | 210.00 | 201.60 | 209.00 | 194,900 | +6.28(+3.10%) |
Mar 25, 2021 | 205.21 | 205.21 | 198.02 | 202.72 | 181,521 | -6.26(-3.00%) |
Mar 24, 2021 | 217.60 | 217.60 | 208.54 | 208.98 | 138,744 | -6.05(-2.81%) |
Mar 23, 2021 | 214.89 | 216.98 | 212.25 | 215.03 | 122,749 | -0.96(-0.44%) |
Mar 22, 2021 | 214.08 | 218.85 | 211.24 | 215.99 | 86,754 | +2.72(+1.28%) |
Mar 19, 2021 | 208.89 | 216.63 | 205.63 | 213.27 | 175,000 | +5.49(+2.64%) |
Mar 18, 2021 | 214.34 | 215.69 | 207.35 | 207.78 | 151,289 | -10.97(-5.01%) |
Mar 17, 2021 | 218.12 | 220.57 | 213.46 | 218.75 | 185,129 | -2.82(-1.27%) |
Mar 16, 2021 | 216.94 | 223.49 | 216.87 | 221.57 | 202,188 | +7.99(+3.74%) |
Mar 15, 2021 | 210.53 | 214.32 | 207.77 | 213.58 | 149,185 | +2.74(+1.30%) |
Mar 12, 2021 | 215.01 | 216.85 | 209.45 | 210.84 | 110,200 | -7.37(-3.38%) |
Mar 11, 2021 | 210.16 | 218.93 | 209.53 | 218.21 | 102,862 | +13.97(+6.84%) |
Mar 10, 2021 | 212.60 | 213.52 | 203.33 | 204.24 | 194,721 | -2.53(-1.22%) |
Mar 09, 2021 | 200.01 | 213.62 | 199.87 | 206.77 | 242,817 | +14.39(+7.48%) |
Mar 08, 2021 | 199.92 | 201.01 | 191.92 | 192.38 | 320,738 | -8.23(-4.10%) |
Mar 05, 2021 | 212.53 | 212.53 | 193.12 | 200.61 | 376,000 | -7.94(-3.81%) |
Mar 04, 2021 | 215.41 | 219.18 | 203.04 | 208.55 | 284,067 | -10.78(-4.91%) |
Mar 03, 2021 | 230.20 | 232.00 | 215.77 | 219.33 | 149,615 | -12.02(-5.20%) |
Mar 02, 2021 | 232.96 | 235.69 | 228.53 | 231.35 | 269,897 | -0.76(-0.33%) |