Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 232.29 | 233.51 | 230.31 | 232.60 | 4,636,532 | -3.14(-1.33%) |
Feb 25, 2022 | 232.48 | 235.82 | 231.25 | 235.74 | 4,815,587 | +4.18(+1.80%) |
Feb 24, 2022 | 229.58 | 232.08 | 226.44 | 231.56 | 5,145,758 | -2.61(-1.11%) |
Feb 23, 2022 | 239.60 | 239.90 | 233.50 | 234.17 | 3,706,952 | -4.64(-1.94%) |
Feb 22, 2022 | 236.27 | 240.70 | 235.88 | 238.81 | 4,207,273 | +1.98(+0.84%) |
Feb 18, 2022 | 236.83 | 0 | -0.31(-0.13%) | |||
Feb 17, 2022 | 237.66 | 238.98 | 236.26 | 237.14 | 2,997,077 | -2.04(-0.85%) |
Feb 16, 2022 | 239.82 | 240.61 | 237.40 | 239.18 | 3,112,776 | -0.68(-0.28%) |
Feb 15, 2022 | 240.82 | 242.80 | 239.62 | 239.86 | 2,297,735 | +0.40(+0.17%) |
Feb 14, 2022 | 241.85 | 242.17 | 237.84 | 239.47 | 2,988,415 | -1.67(-0.69%) |
Feb 11, 2022 | 242.75 | 244.54 | 240.73 | 241.14 | 3,801,644 | -1.62(-0.67%) |
Feb 10, 2022 | 244.38 | 246.13 | 241.90 | 242.75 | 3,434,704 | -2.83(-1.15%) |
Feb 09, 2022 | 247.59 | 248.43 | 245.15 | 245.58 | 2,517,096 | -0.21(-0.08%) |
Feb 08, 2022 | 246.18 | 247.96 | 244.86 | 245.79 | 3,089,811 | +0.22(+0.09%) |
Feb 07, 2022 | 246.66 | 247.21 | 244.93 | 245.57 | 2,073,116 | -0.20(-0.08%) |
Feb 04, 2022 | 245.59 | 247.35 | 243.62 | 245.77 | 2,105,396 | -0.55(-0.22%) |
Feb 03, 2022 | 247.60 | 245.78 | 246.32 | 2,372,599 | -1.55(-0.63%) | |
Feb 02, 2022 | 244.61 | 248.14 | 244.28 | 247.87 | 2,507,982 | +3.11(+1.27%) |
Feb 01, 2022 | 245.47 | 245.62 | 241.53 | 244.76 | 2,641,640 | -0.44(-0.18%) |
Jan 31, 2022 | 241.00 | 245.24 | 245.19 | 3,357,663 | +3.18(+1.31%) | |
Jan 28, 2022 | 236.26 | 242.26 | 233.58 | 242.02 | 4,062,944 | +6.95(+2.95%) |
Jan 27, 2022 | 235.88 | 238.59 | 231.77 | 235.07 | 5,501,545 | -1.05(-0.44%) |
Jan 26, 2022 | 239.10 | 240.24 | 234.80 | 236.12 | 4,059,568 | -0.78(-0.33%) |
Jan 25, 2022 | 237.04 | 238.37 | 233.49 | 236.90 | 4,134,356 | -2.77(-1.16%) |
Jan 24, 2022 | 238.51 | 239.96 | 234.16 | 239.67 | 5,452,805 | -0.93(-0.38%) |
Jan 21, 2022 | 240.08 | 244.26 | 239.74 | 240.60 | 3,955,711 | +1.38(+0.58%) |
Jan 20, 2022 | 242.52 | 243.93 | 239.00 | 239.22 | 2,752,246 | -1.97(-0.82%) |
Jan 19, 2022 | 243.40 | 243.77 | 241.06 | 241.19 | 2,437,205 | -1.19(-0.49%) |
Jan 18, 2022 | 242.84 | 242.97 | 240.33 | 242.38 | 3,255,394 | -1.16(-0.48%) |
Jan 14, 2022 | 243.55 | 0 | -3.50(-1.42%) | |||
Jan 13, 2022 | 247.04 | 249.35 | 246.27 | 247.04 | 2,508,802 | +0.46(+0.19%) |
Jan 12, 2022 | 248.90 | 249.44 | 245.98 | 246.58 | 3,223,688 | -1.13(-0.46%) |
Jan 11, 2022 | 249.01 | 249.44 | 246.01 | 247.72 | 3,395,826 | -2.16(-0.87%) |
Jan 10, 2022 | 252.05 | 252.06 | 247.61 | 249.88 | 3,303,980 | -2.50(-0.99%) |
Jan 07, 2022 | 253.80 | 255.32 | 252.33 | 252.38 | 2,337,550 | -2.49(-0.98%) |
Jan 06, 2022 | 253.38 | 255.88 | 253.08 | 254.87 | 3,077,508 | +2.36(+0.94%) |
Jan 05, 2022 | 254.50 | 255.43 | 252.23 | 252.51 | 2,616,177 | -1.25(-0.49%) |
Jan 04, 2022 | 254.69 | 256.25 | 253.53 | 253.75 | 2,649,418 | -0.07(-0.03%) |
Jan 03, 2022 | 254.68 | 255.85 | 250.97 | 253.82 | 2,910,532 | +0.48(+0.19%) |
Dec 31, 2021 | 253.27 | 254.33 | 252.53 | 253.34 | 1,607,504 | +0.81(+0.32%) |
Dec 30, 2021 | 254.22 | 254.46 | 252.04 | 252.53 | 1,813,948 | -1.21(-0.48%) |
Dec 29, 2021 | 253.70 | 254.90 | 253.22 | 253.74 | 1,395,222 | +0.58(+0.23%) |
Dec 28, 2021 | 252.88 | 254.43 | 252.56 | 253.16 | 1,379,812 | -0.34(-0.13%) |
Dec 27, 2021 | 251.83 | 253.51 | 251.38 | 253.50 | 1,571,864 | +2.16(+0.86%) |
Dec 23, 2021 | 251.31 | 252.68 | 250.86 | 251.33 | 1,597,730 | +0.95(+0.38%) |
Dec 22, 2021 | 249.79 | 250.85 | 249.58 | 250.38 | 1,899,546 | +0.52(+0.21%) |
Dec 21, 2021 | 249.77 | 251.84 | 248.94 | 249.86 | 3,016,221 | +2.51(+1.02%) |
Dec 20, 2021 | 245.36 | 247.56 | 244.23 | 247.35 | 2,988,155 | +0.03(+0.01%) |
Dec 17, 2021 | 249.49 | 250.29 | 246.54 | 247.32 | 6,314,200 | -3.64(-1.45%) |
Dec 16, 2021 | 250.97 | 252.22 | 249.58 | 250.96 | 2,483,460 | +0.97(+0.39%) |
Dec 15, 2021 | 247.75 | 251.07 | 247.04 | 249.98 | 2,794,976 | +1.89(+0.76%) |
Dec 14, 2021 | 248.55 | 249.10 | 247.37 | 248.09 | 3,912,093 | -0.54(-0.22%) |
Dec 13, 2021 | 249.70 | 251.25 | 247.98 | 248.63 | 3,045,805 | -1.78(-0.71%) |
Dec 10, 2021 | 249.38 | 250.69 | 248.01 | 250.41 | 2,676,932 | +2.48(+1.00%) |
Dec 09, 2021 | 245.24 | 248.64 | 244.16 | 247.92 | 3,126,003 | +2.61(+1.06%) |
Dec 08, 2021 | 245.71 | 248.37 | 244.85 | 245.31 | 3,652,702 | -0.31(-0.13%) |
Dec 07, 2021 | 242.83 | 246.07 | 242.35 | 245.63 | 2,747,219 | +3.89(+1.61%) |
Dec 06, 2021 | 238.53 | 242.81 | 238.50 | 241.73 | 3,827,618 | +6.11(+2.59%) |
Dec 03, 2021 | 236.56 | 236.90 | 233.97 | 235.63 | 3,417,686 | +0.50(+0.21%) |
Dec 02, 2021 | 232.16 | 236.58 | 231.54 | 235.13 | 3,487,862 | +4.37(+1.89%) |
Dec 01, 2021 | 232.25 | 237.11 | 230.69 | 230.76 | 3,465,735 | -0.40(-0.17%) |
Nov 30, 2021 | 233.78 | 234.28 | 230.54 | 231.16 | 4,058,302 | -4.08(-1.74%) |
Nov 29, 2021 | 236.70 | 237.14 | 234.80 | 235.24 | 2,218,965 | +0.27(+0.12%) |
Nov 26, 2021 | 237.32 | 237.93 | 233.33 | 234.97 | 2,737,994 | -6.67(-2.76%) |
Nov 24, 2021 | 239.19 | 242.28 | 238.76 | 241.64 | 2,812,964 | +1.37(+0.57%) |
Nov 23, 2021 | 239.48 | 240.40 | 237.82 | 240.27 | 2,947,363 | +2.04(+0.86%) |
Nov 22, 2021 | 237.47 | 240.08 | 237.03 | 238.23 | 2,594,834 | +1.44(+0.61%) |
Nov 19, 2021 | 238.05 | 238.08 | 235.17 | 236.79 | 2,919,029 | -1.44(-0.60%) |
Nov 18, 2021 | 237.93 | 238.23 | 235.97 | 238.23 | 1,863,263 | +0.74(+0.31%) |
Nov 17, 2021 | 237.22 | 238.09 | 235.45 | 237.49 | 1,502,367 | +0.22(+0.09%) |
Nov 16, 2021 | 238.25 | 238.90 | 237.19 | 237.27 | 2,312,076 | -0.45(-0.19%) |
Nov 15, 2021 | 235.59 | 238.49 | 235.59 | 237.72 | 1,818,586 | +2.13(+0.91%) |
Nov 12, 2021 | 235.10 | 235.91 | 233.91 | 235.59 | 1,729,389 | +0.48(+0.20%) |
Nov 11, 2021 | 238.09 | 238.09 | 234.26 | 235.11 | 1,745,486 | -2.79(-1.17%) |
Nov 10, 2021 | 235.72 | 237.90 | 1,909,196 | +0.21(+0.09%) | ||
Nov 09, 2021 | 237.69 | 238.43 | 235.38 | 237.69 | 2,403,589 | -0.18(-0.08%) |
Nov 08, 2021 | 239.45 | 240.27 | 236.77 | 237.87 | 2,629,018 | -1.51(-0.63%) |
Nov 05, 2021 | 239.37 | 242.03 | 239.30 | 239.38 | 3,430,697 | +1.17(+0.49%) |
Nov 04, 2021 | 236.01 | 238.89 | 235.15 | 238.21 | 2,884,791 | +2.88(+1.22%) |
Nov 03, 2021 | 233.07 | 236.02 | 232.99 | 235.33 | 2,552,636 | +1.09(+0.47%) |
Nov 02, 2021 | 236.61 | 237.04 | 233.23 | 234.24 | 2,792,315 | -1.26(-0.54%) |
Nov 01, 2021 | 231.01 | 236.55 | 233.79 | 235.50 | 4,747,258 | +4.73(+2.05%) |
Oct 29, 2021 | 228.38 | 231.28 | 227.88 | 230.78 | 4,606,632 | +0.05(+0.02%) |
Oct 28, 2021 | 228.76 | 231.27 | 227.94 | 230.73 | 3,671,160 | +2.60(+1.14%) |
Oct 27, 2021 | 226.55 | 229.90 | 224.48 | 228.13 | 5,670,566 | +5.93(+2.67%) |
Oct 26, 2021 | 223.18 | 221.93 | 222.19 | 3,262,356 | -0.87(-0.39%) | |
Oct 25, 2021 | 224.84 | 224.85 | 222.27 | 223.06 | 3,381,951 | -1.03(-0.46%) |
Oct 22, 2021 | 226.23 | 227.66 | 223.68 | 224.09 | 3,493,883 | -2.78(-1.23%) |
Oct 21, 2021 | 225.72 | 227.35 | 224.91 | 226.88 | 2,875,355 | +1.58(+0.70%) |
Oct 20, 2021 | 225.94 | 228.05 | 224.89 | 225.30 | 3,233,891 | -2.87(-1.26%) |
Oct 19, 2021 | 228.59 | 229.25 | 227.00 | 228.16 | 2,204,108 | +0.48(+0.21%) |
Oct 18, 2021 | 227.83 | 228.80 | 226.62 | 227.68 | 2,642,663 | +0.01(+0.00%) |
Oct 15, 2021 | 230.49 | 231.56 | 227.43 | 227.68 | 2,728,959 | -2.16(-0.94%) |
Oct 14, 2021 | 228.27 | 230.65 | 227.48 | 229.84 | 2,673,281 | +1.79(+0.78%) |
Oct 13, 2021 | 228.63 | 229.20 | 225.47 | 228.05 | 3,420,174 | -1.76(-0.76%) |
Oct 12, 2021 | 232.82 | 233.64 | 229.48 | 229.81 | 2,497,177 | -1.94(-0.84%) |
Oct 11, 2021 | 233.17 | 234.15 | 231.62 | 231.74 | 1,600,239 | -1.05(-0.45%) |
Oct 08, 2021 | 234.25 | 234.61 | 232.24 | 232.80 | 1,795,689 | -0.58(-0.25%) |
Oct 07, 2021 | 233.08 | 234.91 | 232.78 | 233.38 | 2,578,987 | +1.15(+0.49%) |
Oct 06, 2021 | 229.85 | 232.27 | 228.40 | 232.23 | 2,242,001 | +1.77(+0.77%) |
Oct 05, 2021 | 229.29 | 232.03 | 228.39 | 230.47 | 2,620,809 | +2.01(+0.88%) |
Oct 04, 2021 | 227.50 | 230.08 | 227.31 | 228.46 | 2,379,688 | +0.14(+0.06%) |
Oct 01, 2021 | 228.44 | 229.97 | 225.79 | 228.31 | 2,208,994 | +1.71(+0.76%) |
Sep 30, 2021 | 230.04 | 230.65 | 226.55 | 226.60 | 3,338,656 | -2.98(-1.30%) |
Sep 29, 2021 | 229.68 | 230.93 | 228.52 | 229.58 | 1,829,072 | +0.48(+0.21%) |
Sep 28, 2021 | 232.41 | 232.81 | 228.29 | 229.10 | 3,200,271 | -4.08(-1.75%) |
Sep 27, 2021 | 231.20 | 233.93 | 230.52 | 233.18 | 2,620,960 | +1.59(+0.69%) |
Sep 24, 2021 | 231.80 | 232.50 | 230.49 | 231.59 | 2,669,539 | +1.54(+0.67%) |
Sep 23, 2021 | 229.07 | 231.15 | 228.88 | 230.05 | 3,129,642 | +1.55(+0.68%) |
Sep 22, 2021 | 227.25 | 231.07 | 226.94 | 228.50 | 3,577,177 | +2.47(+1.09%) |
Sep 21, 2021 | 225.56 | 227.77 | 225.00 | 226.03 | 2,136,325 | +1.32(+0.59%) |
Sep 20, 2021 | 225.45 | 227.40 | 222.40 | 224.71 | 4,840,694 | -3.19(-1.40%) |
Sep 17, 2021 | 229.17 | 229.91 | 227.33 | 227.90 | 5,061,403 | -0.68(-0.30%) |
Sep 16, 2021 | 225.83 | 228.93 | 225.51 | 228.58 | 3,628,724 | +2.10(+0.93%) |
Sep 15, 2021 | 226.00 | 226.75 | 223.85 | 226.48 | 2,667,990 | -0.14(-0.06%) |
Sep 14, 2021 | 227.19 | 227.68 | 225.09 | 226.62 | 2,142,681 | -0.07(-0.03%) |
Sep 13, 2021 | 226.34 | 227.25 | 225.41 | 226.70 | 2,441,221 | +1.91(+0.85%) |
Sep 10, 2021 | 225.86 | 226.80 | 224.66 | 224.79 | 2,170,687 | +0.53(+0.24%) |
Sep 09, 2021 | 224.07 | 226.90 | 223.46 | 224.25 | 3,184,039 | -0.01(-0.00%) |
Sep 08, 2021 | 222.55 | 225.05 | 221.80 | 224.26 | 2,892,049 | +2.28(+1.03%) |
Sep 07, 2021 | 224.25 | 224.25 | 221.75 | 221.98 | 1,936,594 | -2.47(-1.10%) |
Sep 03, 2021 | 224.05 | 225.23 | 223.22 | 224.45 | 1,425,028 | -0.99(-0.44%) |
Sep 02, 2021 | 224.81 | 225.51 | 224.04 | 225.44 | 2,277,263 | +1.62(+0.72%) |
Sep 01, 2021 | 223.57 | 224.66 | 222.94 | 223.82 | 2,337,744 | +0.65(+0.29%) |
Aug 31, 2021 | 221.57 | 223.43 | 220.55 | 223.17 | 3,126,378 | +2.03(+0.92%) |
Aug 30, 2021 | 221.84 | 222.24 | 220.46 | 221.14 | 2,401,138 | -0.83(-0.37%) |
Aug 27, 2021 | 221.93 | 222.79 | 220.94 | 221.97 | 1,908,640 | +0.50(+0.22%) |
Aug 26, 2021 | 223.20 | 223.32 | 220.52 | 221.48 | 2,148,299 | -1.76(-0.79%) |
Aug 25, 2021 | 222.40 | 223.96 | 222.31 | 223.24 | 1,784,567 | +0.37(+0.17%) |
Aug 24, 2021 | 224.69 | 224.69 | 222.76 | 222.86 | 1,805,135 | -1.15(-0.51%) |
Aug 23, 2021 | 223.82 | 224.40 | 222.45 | 224.01 | 2,232,614 | +1.09(+0.49%) |
Aug 20, 2021 | 221.49 | 223.76 | 220.89 | 222.92 | 2,129,068 | +1.18(+0.53%) |
Aug 19, 2021 | 221.23 | 222.57 | 220.65 | 221.74 | 1,557,051 | -0.79(-0.36%) |
Aug 18, 2021 | 223.81 | 224.09 | 222.25 | 222.54 | 2,370,307 | -2.06(-0.92%) |
Aug 17, 2021 | 224.66 | 225.12 | 222.66 | 224.59 | 1,766,959 | -0.64(-0.29%) |
Aug 16, 2021 | 223.40 | 225.31 | 222.98 | 225.24 | 2,327,293 | +2.01(+0.90%) |
Aug 13, 2021 | 221.33 | 223.40 | 220.84 | 223.23 | 1,818,379 | +2.01(+0.91%) |
Aug 12, 2021 | 220.59 | 221.30 | 219.70 | 221.22 | 1,595,084 | +1.05(+0.48%) |
Aug 11, 2021 | 218.90 | 220.53 | 218.49 | 220.17 | 2,106,541 | +1.96(+0.90%) |
Aug 10, 2021 | 219.75 | 219.75 | 218.01 | 218.21 | 2,169,220 | -1.15(-0.52%) |
Aug 09, 2021 | 220.40 | 220.66 | 218.75 | 219.36 | 2,238,193 | -1.48(-0.67%) |
Aug 06, 2021 | 221.23 | 221.66 | 220.28 | 220.83 | 1,667,640 | -0.15(-0.07%) |
Aug 05, 2021 | 220.35 | 221.35 | 219.04 | 220.98 | 2,383,839 | +1.49(+0.68%) |
Aug 04, 2021 | 221.01 | 221.15 | 217.83 | 219.50 | 2,396,528 | -1.98(-0.89%) |
Aug 03, 2021 | 223.92 | 224.28 | 219.89 | 221.48 | 3,530,325 | -2.94(-1.31%) |
Aug 02, 2021 | 228.29 | 228.70 | 224.04 | 224.42 | 2,881,865 | -2.44(-1.08%) |
Jul 30, 2021 | 227.93 | 229.39 | 226.40 | 226.86 | 2,500,063 | -1.22(-0.54%) |
Jul 29, 2021 | 227.43 | 229.19 | 227.11 | 228.09 | 2,751,759 | +2.09(+0.93%) |
Jul 28, 2021 | 226.67 | 227.88 | 223.72 | 225.99 | 5,292,429 | -4.27(-1.86%) |
Jul 27, 2021 | 228.23 | 230.92 | 228.12 | 230.27 | 3,351,259 | +2.22(+0.97%) |
Jul 26, 2021 | 226.20 | 228.60 | 225.82 | 228.05 | 2,821,685 | +0.95(+0.42%) |
Jul 23, 2021 | 224.45 | 229.05 | 223.96 | 227.10 | 4,275,612 | +4.01(+1.80%) |
Jul 22, 2021 | 220.26 | 224.04 | 219.81 | 223.09 | 2,714,682 | +2.56(+1.16%) |
Jul 21, 2021 | 220.57 | 222.56 | 219.86 | 220.53 | 2,296,823 | +1.55(+0.71%) |
Jul 20, 2021 | 215.59 | 220.14 | 215.18 | 218.97 | 3,503,224 | +4.68(+2.19%) |
Jul 19, 2021 | 217.21 | 218.08 | 211.64 | 214.29 | 4,037,850 | -5.13(-2.34%) |
Jul 16, 2021 | 222.26 | 222.35 | 219.08 | 219.42 | 1,798,626 | -1.99(-0.90%) |
Jul 15, 2021 | 221.14 | 221.89 | 219.58 | 221.41 | 2,317,245 | -0.23(-0.11%) |
Jul 14, 2021 | 221.55 | 223.44 | 221.19 | 221.65 | 2,132,495 | +0.90(+0.41%) |
Jul 13, 2021 | 220.27 | 221.97 | 219.84 | 220.75 | 2,015,663 | +0.52(+0.24%) |
Jul 12, 2021 | 219.27 | 220.82 | 219.19 | 220.23 | 2,309,438 | -0.06(-0.03%) |
Jul 09, 2021 | 218.79 | 220.81 | 217.84 | 220.29 | 2,739,583 | +2.65(+1.22%) |
Jul 08, 2021 | 217.74 | 218.56 | 216.80 | 217.64 | 2,067,592 | -1.67(-0.76%) |
Jul 07, 2021 | 216.78 | 219.65 | 216.59 | 219.31 | 2,213,644 | +1.76(+0.81%) |
Jul 06, 2021 | 218.40 | 218.63 | 215.92 | 217.55 | 1,885,338 | -0.82(-0.38%) |
Jul 02, 2021 | 217.86 | 218.82 | 217.26 | 218.38 | 1,980,910 | +1.27(+0.59%) |
Jul 01, 2021 | 216.30 | 217.23 | 215.68 | 217.10 | 2,364,786 | +1.20(+0.55%) |
Jun 30, 2021 | 215.84 | 217.09 | 215.54 | 215.91 | 2,621,905 | +0.58(+0.27%) |
Jun 29, 2021 | 216.41 | 216.58 | 215.03 | 215.33 | 2,067,041 | -0.67(-0.31%) |
Jun 28, 2021 | 217.48 | 217.55 | 214.99 | 216.00 | 3,104,474 | -1.24(-0.57%) |
Jun 25, 2021 | 217.54 | 218.17 | 217.17 | 217.25 | 3,209,686 | -0.85(-0.39%) |
Jun 24, 2021 | 218.81 | 219.80 | 217.54 | 218.10 | 1,968,364 | +0.08(+0.04%) |
Jun 23, 2021 | 218.07 | 219.14 | 217.51 | 218.01 | 1,820,362 | -0.60(-0.27%) |
Jun 22, 2021 | 218.25 | 219.53 | 217.25 | 218.61 | 1,881,227 | +0.92(+0.42%) |
Jun 21, 2021 | 215.57 | 218.00 | 214.49 | 217.69 | 2,346,220 | +3.07(+1.43%) |
Jun 18, 2021 | 216.84 | 217.68 | 213.88 | 214.63 | 4,716,167 | -3.98(-1.82%) |
Jun 17, 2021 | 219.73 | 220.84 | 218.05 | 218.61 | 2,028,093 | -1.59(-0.72%) |
Jun 16, 2021 | 221.72 | 221.79 | 218.52 | 220.20 | 3,157,889 | -0.72(-0.33%) |
Jun 15, 2021 | 222.01 | 222.28 | 220.27 | 220.92 | 2,084,503 | -0.59(-0.27%) |
Jun 14, 2021 | 221.69 | 222.25 | 219.48 | 221.51 | 1,965,031 | +0.05(+0.02%) |
Jun 11, 2021 | 219.66 | 221.99 | 219.39 | 221.46 | 2,839,781 | +2.19(+1.00%) |
Jun 10, 2021 | 216.90 | 219.56 | 216.79 | 219.27 | 2,710,996 | +2.92(+1.35%) |
Jun 09, 2021 | 217.77 | 219.02 | 216.34 | 216.36 | 2,120,706 | -1.09(-0.50%) |
Jun 08, 2021 | 216.38 | 218.70 | 216.24 | 217.45 | 2,253,589 | +0.89(+0.41%) |
Jun 07, 2021 | 218.72 | 218.79 | 216.07 | 216.56 | 2,008,152 | -1.58(-0.72%) |
Jun 04, 2021 | 218.20 | 218.53 | 216.92 | 218.14 | 1,728,277 | +0.87(+0.40%) |
Jun 03, 2021 | 217.38 | 217.56 | 215.12 | 217.27 | 3,476,451 | -1.24(-0.57%) |
Jun 02, 2021 | 218.69 | 219.03 | 217.63 | 218.52 | 3,393,559 | +0.50(+0.23%) |
Jun 01, 2021 | 220.57 | 220.58 | 217.54 | 218.01 | 2,754,152 | -0.61(-0.28%) |
May 28, 2021 | 218.84 | 219.10 | 217.27 | 218.62 | 3,053,007 | +0.30(+0.14%) |
May 27, 2021 | 216.60 | 218.53 | 216.03 | 218.32 | 5,640,226 | +2.33(+1.08%) |
May 26, 2021 | 217.32 | 217.32 | 215.81 | 215.99 | 1,682,857 | +0.19(+0.09%) |
May 25, 2021 | 215.82 | 216.38 | 214.46 | 215.79 | 2,885,062 | +0.21(+0.10%) |
May 24, 2021 | 215.22 | 216.27 | 214.75 | 215.58 | 1,961,564 | +0.62(+0.29%) |
May 21, 2021 | 216.05 | 216.96 | 214.09 | 214.96 | 2,798,340 | -0.87(-0.40%) |
May 20, 2021 | 214.47 | 217.54 | 214.32 | 215.83 | 2,033,658 | +1.89(+0.88%) |
May 19, 2021 | 214.02 | 214.38 | 212.11 | 213.94 | 3,191,790 | -1.65(-0.77%) |
May 18, 2021 | 215.56 | 216.82 | 215.34 | 215.60 | 3,133,809 | +0.23(+0.11%) |
May 17, 2021 | 214.56 | 215.94 | 214.03 | 215.36 | 1,754,624 | -0.04(-0.02%) |
May 14, 2021 | 214.46 | 216.26 | 214.24 | 215.40 | 2,090,333 | +1.81(+0.85%) |
May 13, 2021 | 211.94 | 214.80 | 211.83 | 213.59 | 3,032,822 | +1.70(+0.80%) |
May 12, 2021 | 215.76 | 217.12 | 211.54 | 211.89 | 3,440,057 | -5.50(-2.53%) |
May 11, 2021 | 220.76 | 221.05 | 215.85 | 217.39 | 3,257,989 | -3.02(-1.37%) |
May 10, 2021 | 218.54 | 221.16 | 218.54 | 220.41 | 2,184,842 | +2.11(+0.97%) |
May 07, 2021 | 218.45 | 219.12 | 217.51 | 218.30 | 1,513,398 | -0.02(-0.01%) |
May 06, 2021 | 218.95 | 219.05 | 216.75 | 218.32 | 1,971,546 | -0.17(-0.08%) |
May 05, 2021 | 217.63 | 218.78 | 215.25 | 218.49 | 2,228,207 | +1.10(+0.50%) |
May 04, 2021 | 218.11 | 219.50 | 216.81 | 217.39 | 2,721,411 | -1.58(-0.72%) |
May 03, 2021 | 221.23 | 221.41 | 218.80 | 218.97 | 2,644,274 | -0.48(-0.22%) |
Apr 30, 2021 | 217.52 | 219.65 | 217.40 | 219.45 | 2,840,545 | +0.81(+0.37%) |
Apr 29, 2021 | 217.51 | 219.19 | 216.24 | 218.65 | 3,385,034 | +2.60(+1.20%) |
Apr 28, 2021 | 218.64 | 218.87 | 215.90 | 216.04 | 2,986,931 | -2.39(-1.09%) |
Apr 27, 2021 | 216.19 | 219.04 | 216.04 | 218.43 | 2,822,583 | +2.48(+1.15%) |
Apr 26, 2021 | 218.25 | 218.78 | 215.58 | 215.95 | 2,678,883 | -2.11(-0.97%) |
Apr 23, 2021 | 217.32 | 218.67 | 216.68 | 218.06 | 2,299,760 | +1.51(+0.70%) |
Apr 22, 2021 | 216.43 | 217.56 | 215.61 | 216.55 | 1,978,929 | +0.65(+0.30%) |
Apr 21, 2021 | 216.87 | 217.39 | 215.52 | 215.90 | 2,222,323 | -0.70(-0.32%) |
Apr 20, 2021 | 214.96 | 216.79 | 214.81 | 216.60 | 2,028,092 | +1.11(+0.52%) |
Apr 19, 2021 | 216.70 | 216.87 | 214.57 | 215.49 | 2,425,302 | -1.18(-0.54%) |
Apr 16, 2021 | 217.19 | 217.76 | 215.95 | 216.66 | 2,898,313 | +1.67(+0.78%) |
Apr 15, 2021 | 213.63 | 215.07 | 213.06 | 214.99 | 2,219,345 | +0.90(+0.42%) |
Apr 14, 2021 | 214.94 | 215.00 | 213.42 | 214.09 | 2,290,489 | -0.94(-0.44%) |
Apr 13, 2021 | 214.21 | 215.34 | 213.51 | 215.03 | 2,765,814 | +0.33(+0.16%) |
Apr 12, 2021 | 215.18 | 216.01 | 214.26 | 214.69 | 2,466,345 | -0.48(-0.22%) |
Apr 09, 2021 | 213.98 | 215.30 | 212.75 | 215.18 | 2,935,749 | +1.14(+0.53%) |
Apr 08, 2021 | 216.23 | 216.41 | 213.06 | 214.03 | 2,982,271 | -2.19(-1.01%) |
Apr 07, 2021 | 215.36 | 216.41 | 214.96 | 216.23 | 2,743,853 | +0.65(+0.30%) |
Apr 06, 2021 | 213.53 | 215.91 | 212.61 | 215.58 | 3,475,530 | +2.84(+1.34%) |
Apr 05, 2021 | 210.64 | 213.34 | 210.26 | 212.73 | 3,083,460 | +3.38(+1.62%) |
Apr 01, 2021 | 208.85 | 210.29 | 207.55 | 209.35 | 2,626,146 | +1.00(+0.48%) |
Mar 31, 2021 | 208.23 | 210.54 | 208.22 | 208.35 | 3,833,816 | -0.78(-0.37%) |
Mar 30, 2021 | 210.21 | 211.03 | 208.43 | 209.14 | 2,601,676 | -2.20(-1.04%) |
Mar 29, 2021 | 209.00 | 211.83 | 208.50 | 211.34 | 3,893,397 | +1.99(+0.95%) |
Mar 26, 2021 | 208.41 | 209.41 | 206.76 | 209.35 | 3,510,421 | +0.94(+0.45%) |
Mar 25, 2021 | 209.29 | 209.45 | 206.78 | 208.41 | 3,495,967 | +0.14(+0.07%) |
Mar 24, 2021 | 209.45 | 211.03 | 208.26 | 208.27 | 2,627,468 | -0.30(-0.14%) |
Mar 23, 2021 | 208.19 | 210.46 | 207.99 | 208.57 | 3,005,592 | -0.65(-0.31%) |
Mar 22, 2021 | 207.66 | 210.93 | 206.97 | 209.22 | 4,539,679 | +2.44(+1.18%) |
Mar 19, 2021 | 207.07 | 209.32 | 205.44 | 206.78 | 8,304,116 | -0.43(-0.21%) |
Mar 18, 2021 | 207.93 | 209.48 | 205.82 | 207.20 | 3,501,295 | -1.12(-0.54%) |
Mar 17, 2021 | 208.75 | 209.06 | 204.52 | 208.33 | 5,637,331 | +3.95(+1.93%) |
Mar 16, 2021 | 204.12 | 205.72 | 201.87 | 204.38 | 3,854,876 | -0.56(-0.27%) |
Mar 15, 2021 | 198.60 | 205.02 | 198.46 | 204.93 | 5,896,490 | +7.55(+3.82%) |
Mar 12, 2021 | 197.11 | 199.15 | 196.53 | 197.39 | 3,031,600 | +0.72(+0.36%) |
Mar 11, 2021 | 199.58 | 200.07 | 196.60 | 196.67 | 3,891,360 | -1.62(-0.82%) |
Mar 10, 2021 | 194.14 | 198.59 | 193.57 | 198.29 | 3,706,791 | +4.43(+2.28%) |
Mar 09, 2021 | 195.80 | 196.33 | 193.61 | 193.86 | 3,920,302 | -0.52(-0.27%) |
Mar 08, 2021 | 193.07 | 195.76 | 192.55 | 194.38 | 3,395,201 | +1.62(+0.84%) |
Mar 05, 2021 | 191.26 | 193.56 | 188.67 | 192.77 | 3,881,558 | +2.35(+1.24%) |
Mar 04, 2021 | 191.64 | 192.88 | 188.45 | 190.41 | 4,218,817 | -0.91(-0.48%) |
Mar 03, 2021 | 192.91 | 194.27 | 191.13 | 191.32 | 3,750,744 | -2.65(-1.37%) |
Mar 02, 2021 | 193.35 | 195.12 | 191.67 | 193.97 | 3,244,511 | +0.39(+0.20%) |