Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 297.48 | 312.45 | 297.39 | 310.98 | 1,461,645 | +10.12(+3.36%) |
Feb 25, 2022 | 289.90 | 302.10 | 289.41 | 300.86 | 841,584 | +9.07(+3.11%) |
Feb 24, 2022 | 277.33 | 292.53 | 274.88 | 291.79 | 845,170 | +12.05(+4.31%) |
Feb 23, 2022 | 284.70 | 286.58 | 279.01 | 279.74 | 804,008 | -4.08(-1.44%) |
Feb 22, 2022 | 284.86 | 290.24 | 280.48 | 283.82 | 843,650 | -1.35(-0.47%) |
Feb 18, 2022 | 285.16 | 0 | -1.76(-0.61%) | |||
Feb 17, 2022 | 292.10 | 292.78 | 286.28 | 286.93 | 692,743 | -7.46(-2.53%) |
Feb 16, 2022 | 291.91 | 294.93 | 286.61 | 294.38 | 579,691 | -0.34(-0.11%) |
Feb 15, 2022 | 296.63 | 299.45 | 291.92 | 294.72 | 592,849 | +3.62(+1.25%) |
Feb 14, 2022 | 293.44 | 295.19 | 289.04 | 291.10 | 695,546 | -1.68(-0.58%) |
Feb 11, 2022 | 304.97 | 305.25 | 290.93 | 292.78 | 869,841 | -11.41(-3.75%) |
Feb 10, 2022 | 307.18 | 313.39 | 301.89 | 304.19 | 679,096 | -8.64(-2.76%) |
Feb 09, 2022 | 311.38 | 314.36 | 308.43 | 312.83 | 579,423 | +5.28(+1.72%) |
Feb 08, 2022 | 303.68 | 310.85 | 301.87 | 307.55 | 717,822 | +4.63(+1.53%) |
Feb 07, 2022 | 305.74 | 309.65 | 301.96 | 302.92 | 620,564 | -3.65(-1.19%) |
Feb 04, 2022 | 321.29 | 323.86 | 304.89 | 306.57 | 929,976 | -17.90(-5.52%) |
Feb 03, 2022 | 319.88 | 330.47 | 324.47 | 1,272,147 | +3.40(+1.06%) | |
Feb 02, 2022 | 306.99 | 321.71 | 301.62 | 321.07 | 1,541,366 | +17.86(+5.89%) |
Feb 01, 2022 | 301.80 | 308.77 | 296.21 | 303.22 | 1,239,482 | +4.22(+1.41%) |
Jan 31, 2022 | 290.06 | 299.12 | 299.00 | 907,759 | +8.36(+2.88%) | |
Jan 28, 2022 | 283.41 | 290.66 | 278.34 | 290.64 | 829,143 | +7.44(+2.63%) |
Jan 27, 2022 | 293.08 | 295.45 | 282.23 | 283.20 | 920,168 | -6.03(-2.09%) |
Jan 26, 2022 | 299.45 | 302.52 | 287.48 | 289.23 | 1,019,825 | -7.82(-2.63%) |
Jan 25, 2022 | 300.18 | 302.73 | 294.11 | 297.06 | 864,310 | -8.99(-2.94%) |
Jan 24, 2022 | 292.12 | 307.21 | 290.21 | 306.05 | 1,445,491 | +12.12(+4.12%) |
Jan 21, 2022 | 303.42 | 304.15 | 293.21 | 293.93 | 6,831,881 | -10.08(-3.32%) |
Jan 20, 2022 | 311.31 | 315.51 | 303.52 | 304.01 | 1,358,797 | -5.39(-1.74%) |
Jan 19, 2022 | 311.57 | 314.90 | 308.04 | 309.40 | 776,393 | -1.32(-0.42%) |
Jan 18, 2022 | 307.39 | 314.36 | 307.39 | 310.71 | 978,436 | -2.34(-0.75%) |
Jan 14, 2022 | 313.05 | 0 | -1.69(-0.54%) | |||
Jan 13, 2022 | 323.69 | 324.08 | 313.38 | 314.74 | 923,826 | -6.41(-2.00%) |
Jan 12, 2022 | 324.81 | 325.13 | 315.30 | 321.15 | 1,144,985 | -1.16(-0.36%) |
Jan 11, 2022 | 322.65 | 323.84 | 315.10 | 322.31 | 891,779 | -4.65(-1.42%) |
Jan 10, 2022 | 326.15 | 327.39 | 318.95 | 326.96 | 969,614 | -2.41(-0.73%) |
Jan 07, 2022 | 337.47 | 338.41 | 328.05 | 329.37 | 1,020,189 | -9.50(-2.80%) |
Jan 06, 2022 | 337.79 | 340.17 | 334.24 | 338.87 | 775,590 | -0.09(-0.03%) |
Jan 05, 2022 | 350.56 | 351.49 | 338.12 | 338.96 | 900,327 | -12.58(-3.58%) |
Jan 04, 2022 | 343.75 | 352.95 | 340.73 | 351.53 | 871,346 | +8.53(+2.49%) |
Jan 03, 2022 | 354.58 | 356.50 | 338.79 | 343.01 | 796,146 | -11.89(-3.35%) |
Dec 31, 2021 | 352.56 | 356.20 | 352.56 | 354.90 | 297,657 | +2.09(+0.59%) |
Dec 30, 2021 | 359.40 | 359.40 | 352.46 | 352.81 | 246,455 | -4.50(-1.26%) |
Dec 29, 2021 | 353.66 | 358.16 | 352.31 | 357.31 | 273,571 | +4.13(+1.17%) |
Dec 28, 2021 | 353.06 | 355.03 | 351.57 | 353.18 | 374,269 | +1.03(+0.29%) |
Dec 27, 2021 | 345.94 | 352.41 | 345.94 | 352.15 | 303,536 | +7.22(+2.09%) |
Dec 23, 2021 | 341.61 | 345.95 | 341.30 | 344.93 | 397,745 | +4.24(+1.24%) |
Dec 22, 2021 | 335.75 | 341.28 | 335.11 | 340.69 | 601,822 | +4.55(+1.35%) |
Dec 21, 2021 | 333.09 | 336.59 | 328.62 | 336.14 | 550,816 | +5.54(+1.67%) |
Dec 20, 2021 | 332.31 | 335.21 | 324.01 | 330.61 | 794,135 | -6.70(-1.99%) |
Dec 17, 2021 | 346.60 | 346.67 | 335.42 | 337.31 | 1,197,318 | -10.48(-3.01%) |
Dec 16, 2021 | 352.24 | 356.26 | 346.77 | 347.79 | 748,968 | -2.35(-0.67%) |
Dec 15, 2021 | 350.45 | 352.98 | 346.58 | 350.14 | 576,759 | +1.48(+0.42%) |
Dec 14, 2021 | 353.48 | 354.53 | 342.89 | 348.66 | 594,159 | -6.77(-1.91%) |
Dec 13, 2021 | 357.19 | 357.90 | 345.28 | 355.43 | 894,183 | +2.60(+0.74%) |
Dec 10, 2021 | 352.91 | 356.77 | 351.31 | 352.83 | 662,350 | +1.52(+0.43%) |
Dec 09, 2021 | 353.13 | 358.17 | 350.93 | 351.31 | 668,949 | -2.04(-0.58%) |
Dec 08, 2021 | 360.82 | 366.69 | 352.60 | 353.35 | 773,012 | -7.12(-1.98%) |
Dec 07, 2021 | 353.22 | 369.95 | 352.13 | 360.46 | 1,014,874 | +10.76(+3.08%) |
Dec 06, 2021 | 357.04 | 358.42 | 344.97 | 349.70 | 816,642 | -5.79(-1.63%) |
Dec 03, 2021 | 354.72 | 359.93 | 349.17 | 355.49 | 639,904 | +1.91(+0.54%) |
Dec 02, 2021 | 346.73 | 355.10 | 342.64 | 353.58 | 637,010 | +6.56(+1.89%) |
Dec 01, 2021 | 356.24 | 359.69 | 346.96 | 347.02 | 945,943 | -4.70(-1.34%) |
Nov 30, 2021 | 353.88 | 355.42 | 349.53 | 351.72 | 1,317,928 | -1.83(-0.52%) |
Nov 29, 2021 | 355.13 | 361.08 | 355.13 | 353.55 | 695,285 | +5.11(+1.47%) |
Nov 26, 2021 | 348.92 | 355.35 | 346.42 | 348.45 | 376,299 | -6.97(-1.96%) |
Nov 24, 2021 | 349.44 | 355.74 | 346.07 | 355.41 | 447,352 | +4.11(+1.17%) |
Nov 23, 2021 | 350.08 | 353.90 | 345.95 | 351.31 | 560,971 | +0.57(+0.16%) |
Nov 22, 2021 | 350.77 | 356.25 | 349.41 | 350.73 | 485,152 | +2.52(+0.72%) |
Nov 19, 2021 | 347.96 | 350.68 | 345.60 | 348.21 | 754,159 | -0.18(-0.05%) |
Nov 18, 2021 | 357.42 | 358.79 | 348.10 | 348.39 | 802,575 | -8.84(-2.47%) |
Nov 17, 2021 | 357.48 | 359.31 | 351.01 | 357.23 | 493,208 | -0.41(-0.12%) |
Nov 16, 2021 | 354.32 | 360.33 | 352.42 | 357.64 | 573,736 | +1.65(+0.46%) |
Nov 15, 2021 | 353.54 | 356.81 | 351.76 | 355.99 | 497,896 | +2.28(+0.64%) |
Nov 12, 2021 | 346.41 | 357.89 | 346.17 | 353.71 | 527,823 | +7.93(+2.29%) |
Nov 11, 2021 | 343.34 | 346.10 | 341.52 | 345.78 | 300,385 | +4.31(+1.26%) |
Nov 10, 2021 | 348.33 | 341.47 | 505,011 | -6.86(-1.97%) | ||
Nov 09, 2021 | 343.30 | 349.91 | 343.30 | 348.33 | 711,925 | +0.49(+0.14%) |
Nov 08, 2021 | 346.31 | 348.39 | 340.92 | 347.84 | 529,324 | +2.59(+0.75%) |
Nov 05, 2021 | 353.37 | 356.94 | 336.04 | 345.25 | 853,673 | -6.36(-1.81%) |
Nov 04, 2021 | 345.10 | 354.86 | 343.03 | 351.61 | 662,475 | +6.86(+1.99%) |
Nov 03, 2021 | 342.64 | 345.60 | 338.74 | 344.75 | 551,222 | +1.41(+0.41%) |
Nov 02, 2021 | 341.64 | 345.82 | 339.36 | 343.35 | 481,156 | +1.96(+0.57%) |
Nov 01, 2021 | 340.22 | 337.85 | 336.92 | 341.39 | 530,901 | +3.54(+1.05%) |
Oct 29, 2021 | 329.38 | 340.63 | 329.38 | 337.85 | 528,726 | +6.26(+1.89%) |
Oct 28, 2021 | 323.19 | 332.42 | 323.09 | 331.58 | 426,225 | +11.02(+3.44%) |
Oct 27, 2021 | 311.54 | 325.87 | 301.99 | 320.56 | 637,262 | -1.85(-0.57%) |
Oct 26, 2021 | 323.96 | 322.42 | 570,431 | +1.05(+0.33%) | ||
Oct 25, 2021 | 319.20 | 324.81 | 318.59 | 321.37 | 548,509 | +2.94(+0.92%) |
Oct 22, 2021 | 316.71 | 320.52 | 316.71 | 318.43 | 546,420 | +3.01(+0.95%) |
Oct 21, 2021 | 311.34 | 316.71 | 310.38 | 315.42 | 564,049 | +5.45(+1.76%) |
Oct 20, 2021 | 306.52 | 310.78 | 304.84 | 309.96 | 493,845 | +5.10(+1.67%) |
Oct 19, 2021 | 307.07 | 308.25 | 302.19 | 304.87 | 313,138 | +0.35(+0.11%) |
Oct 18, 2021 | 299.40 | 304.77 | 299.40 | 304.52 | 441,503 | +5.12(+1.71%) |
Oct 15, 2021 | 295.34 | 301.66 | 294.69 | 299.40 | 628,185 | +6.86(+2.34%) |
Oct 14, 2021 | 285.69 | 292.91 | 283.61 | 292.55 | 545,449 | +10.70(+3.80%) |
Oct 13, 2021 | 283.24 | 284.09 | 279.48 | 281.85 | 392,040 | -0.99(-0.35%) |
Oct 12, 2021 | 284.88 | 286.02 | 280.75 | 282.84 | 376,562 | -1.17(-0.41%) |
Oct 11, 2021 | 286.00 | 286.95 | 283.72 | 284.00 | 281,025 | -0.71(-0.25%) |
Oct 08, 2021 | 290.35 | 292.79 | 282.61 | 284.72 | 541,814 | -5.99(-2.06%) |
Oct 07, 2021 | 291.69 | 294.48 | 289.69 | 290.70 | 587,462 | +0.87(+0.30%) |
Oct 06, 2021 | 285.20 | 290.12 | 283.70 | 289.83 | 341,224 | +3.21(+1.12%) |
Oct 05, 2021 | 282.34 | 287.99 | 281.26 | 286.63 | 727,479 | +6.18(+2.20%) |
Oct 04, 2021 | 282.46 | 284.05 | 279.61 | 280.45 | 548,553 | -2.15(-0.76%) |
Oct 01, 2021 | 284.55 | 284.98 | 276.15 | 282.60 | 516,040 | -0.44(-0.16%) |
Sep 30, 2021 | 292.00 | 294.22 | 282.41 | 283.04 | 873,579 | -7.12(-2.45%) |
Sep 29, 2021 | 293.02 | 294.18 | 288.06 | 290.16 | 462,029 | -0.34(-0.12%) |
Sep 28, 2021 | 293.43 | 293.58 | 289.15 | 290.50 | 469,907 | -4.97(-1.68%) |
Sep 27, 2021 | 299.55 | 300.96 | 294.72 | 295.46 | 463,567 | -4.40(-1.47%) |
Sep 24, 2021 | 295.78 | 300.08 | 294.35 | 299.86 | 406,631 | +3.27(+1.10%) |
Sep 23, 2021 | 295.22 | 299.44 | 295.20 | 296.59 | 528,556 | +2.91(+0.99%) |
Sep 22, 2021 | 295.88 | 297.82 | 292.90 | 293.68 | 566,963 | -1.45(-0.49%) |
Sep 21, 2021 | 291.78 | 297.00 | 289.83 | 295.14 | 926,629 | +6.64(+2.30%) |
Sep 20, 2021 | 281.67 | 288.70 | 280.92 | 288.50 | 650,378 | +1.82(+0.64%) |
Sep 17, 2021 | 287.71 | 288.96 | 285.04 | 286.68 | 999,365 | -1.83(-0.63%) |
Sep 16, 2021 | 288.06 | 289.81 | 287.18 | 288.51 | 435,133 | +0.71(+0.25%) |
Sep 15, 2021 | 286.52 | 290.41 | 282.31 | 287.80 | 719,510 | +2.10(+0.73%) |
Sep 14, 2021 | 288.11 | 288.11 | 284.96 | 285.70 | 574,904 | -1.20(-0.42%) |
Sep 13, 2021 | 291.23 | 291.23 | 284.41 | 286.89 | 627,785 | -1.58(-0.55%) |
Sep 10, 2021 | 288.91 | 291.05 | 287.83 | 288.48 | 697,415 | +1.80(+0.63%) |
Sep 09, 2021 | 293.45 | 293.74 | 282.53 | 286.68 | 1,191,929 | -9.98(-3.36%) |
Sep 08, 2021 | 298.40 | 298.40 | 292.66 | 296.65 | 609,468 | -2.21(-0.74%) |
Sep 07, 2021 | 298.69 | 300.83 | 296.66 | 298.86 | 690,328 | +0.80(+0.27%) |
Sep 03, 2021 | 297.05 | 301.10 | 294.65 | 298.06 | 461,623 | +1.25(+0.42%) |
Sep 02, 2021 | 290.98 | 296.92 | 290.16 | 296.81 | 642,786 | +6.93(+2.39%) |
Sep 01, 2021 | 286.93 | 290.89 | 282.94 | 289.88 | 571,433 | +4.13(+1.44%) |
Aug 31, 2021 | 290.57 | 291.74 | 285.19 | 285.76 | 1,021,651 | -4.87(-1.68%) |
Aug 30, 2021 | 286.61 | 291.27 | 284.61 | 290.63 | 434,556 | +4.02(+1.40%) |
Aug 27, 2021 | 283.29 | 289.37 | 282.03 | 286.61 | 443,102 | +3.64(+1.29%) |
Aug 26, 2021 | 284.52 | 284.52 | 280.65 | 282.97 | 463,610 | +0.04(+0.01%) |
Aug 25, 2021 | 281.63 | 284.23 | 281.62 | 282.93 | 354,362 | +0.52(+0.19%) |
Aug 24, 2021 | 282.16 | 283.94 | 280.80 | 282.41 | 269,553 | +1.37(+0.49%) |
Aug 23, 2021 | 280.28 | 283.79 | 279.77 | 281.03 | 359,099 | +1.61(+0.58%) |
Aug 20, 2021 | 276.82 | 280.88 | 276.25 | 279.42 | 396,211 | +2.97(+1.07%) |
Aug 19, 2021 | 271.03 | 276.77 | 269.75 | 276.45 | 506,170 | +3.01(+1.10%) |
Aug 18, 2021 | 275.30 | 279.05 | 273.00 | 273.45 | 569,851 | -3.29(-1.19%) |
Aug 17, 2021 | 277.78 | 277.78 | 272.20 | 276.74 | 337,641 | -1.86(-0.67%) |
Aug 16, 2021 | 276.38 | 278.77 | 273.98 | 278.60 | 346,682 | +0.67(+0.24%) |
Aug 13, 2021 | 275.75 | 278.60 | 274.52 | 277.93 | 332,793 | +1.93(+0.70%) |
Aug 12, 2021 | 272.52 | 277.10 | 272.52 | 276.00 | 321,284 | +2.69(+0.98%) |
Aug 11, 2021 | 269.55 | 273.55 | 269.02 | 273.31 | 416,665 | +3.88(+1.44%) |
Aug 10, 2021 | 269.71 | 272.41 | 268.78 | 269.43 | 419,481 | +0.22(+0.08%) |
Aug 09, 2021 | 269.92 | 270.23 | 266.97 | 269.21 | 296,098 | -0.53(-0.19%) |
Aug 06, 2021 | 269.98 | 270.88 | 268.23 | 269.74 | 265,848 | +0.53(+0.20%) |
Aug 05, 2021 | 268.93 | 271.78 | 267.93 | 269.21 | 392,670 | +1.81(+0.68%) |
Aug 04, 2021 | 270.98 | 271.13 | 266.77 | 267.40 | 495,246 | -3.53(-1.30%) |
Aug 03, 2021 | 262.59 | 270.94 | 262.41 | 270.93 | 536,528 | +7.06(+2.68%) |
Aug 02, 2021 | 266.27 | 267.44 | 263.41 | 263.87 | 447,619 | -2.34(-0.88%) |
Jul 30, 2021 | 264.25 | 266.86 | 262.78 | 266.21 | 512,581 | +1.15(+0.43%) |
Jul 29, 2021 | 258.03 | 269.23 | 256.91 | 265.06 | 680,181 | +8.86(+3.46%) |
Jul 28, 2021 | 250.69 | 256.50 | 247.56 | 256.20 | 835,173 | -0.24(-0.09%) |
Jul 27, 2021 | 254.94 | 259.58 | 253.53 | 256.43 | 795,502 | +0.49(+0.19%) |
Jul 26, 2021 | 258.30 | 260.19 | 255.35 | 255.95 | 455,261 | -2.27(-0.88%) |
Jul 23, 2021 | 252.72 | 258.64 | 251.65 | 258.22 | 421,417 | +5.68(+2.25%) |
Jul 22, 2021 | 252.48 | 253.62 | 251.42 | 252.55 | 293,486 | +0.92(+0.37%) |
Jul 21, 2021 | 251.19 | 252.10 | 248.13 | 251.63 | 437,607 | +1.36(+0.54%) |
Jul 20, 2021 | 248.06 | 252.50 | 247.31 | 250.27 | 578,553 | +2.86(+1.16%) |
Jul 19, 2021 | 247.80 | 248.19 | 243.98 | 247.41 | 589,655 | -3.75(-1.49%) |
Jul 16, 2021 | 255.99 | 257.19 | 250.69 | 251.16 | 758,087 | -4.82(-1.88%) |
Jul 15, 2021 | 253.72 | 258.48 | 252.82 | 255.98 | 417,900 | +0.05(+0.02%) |
Jul 14, 2021 | 255.20 | 257.20 | 253.15 | 255.93 | 503,627 | +1.17(+0.46%) |
Jul 13, 2021 | 256.27 | 256.49 | 253.02 | 254.76 | 507,799 | -0.04(-0.02%) |
Jul 12, 2021 | 256.88 | 257.74 | 253.25 | 254.80 | 663,045 | -2.93(-1.14%) |
Jul 09, 2021 | 256.53 | 258.27 | 255.02 | 257.73 | 645,743 | +4.09(+1.61%) |
Jul 08, 2021 | 252.55 | 256.21 | 248.73 | 253.63 | 606,771 | -2.70(-1.05%) |
Jul 07, 2021 | 252.45 | 256.75 | 251.75 | 256.33 | 659,754 | +4.59(+1.82%) |
Jul 06, 2021 | 255.06 | 256.03 | 248.75 | 251.75 | 698,814 | -3.43(-1.34%) |
Jul 02, 2021 | 256.27 | 256.76 | 254.56 | 255.18 | 495,921 | +0.00(+0.00%) |
Jul 01, 2021 | 251.36 | 255.78 | 250.58 | 255.18 | 765,030 | +4.15(+1.65%) |
Jun 30, 2021 | 252.11 | 253.10 | 250.32 | 251.02 | 899,199 | -1.22(-0.48%) |
Jun 29, 2021 | 252.48 | 253.66 | 251.30 | 252.24 | 611,122 | -0.54(-0.22%) |
Jun 28, 2021 | 250.66 | 252.91 | 248.36 | 252.78 | 538,541 | +1.95(+0.78%) |
Jun 25, 2021 | 249.61 | 253.15 | 249.07 | 250.84 | 1,227,246 | +1.49(+0.60%) |
Jun 24, 2021 | 251.59 | 252.96 | 248.59 | 249.34 | 528,666 | -0.85(-0.34%) |
Jun 23, 2021 | 250.08 | 252.35 | 248.42 | 250.19 | 324,691 | +0.03(+0.01%) |
Jun 22, 2021 | 249.27 | 252.78 | 248.21 | 250.16 | 502,040 | +1.51(+0.61%) |
Jun 21, 2021 | 245.44 | 249.31 | 244.74 | 248.65 | 503,015 | +5.00(+2.05%) |
Jun 18, 2021 | 243.72 | 246.02 | 242.87 | 243.66 | 885,349 | -2.81(-1.14%) |
Jun 17, 2021 | 249.82 | 250.57 | 243.20 | 246.46 | 547,538 | -3.21(-1.29%) |
Jun 16, 2021 | 250.85 | 251.07 | 247.39 | 249.68 | 472,304 | -0.96(-0.38%) |
Jun 15, 2021 | 248.22 | 251.65 | 247.09 | 250.64 | 522,792 | +3.24(+1.31%) |
Jun 14, 2021 | 249.24 | 250.50 | 246.30 | 247.39 | 536,907 | -0.89(-0.36%) |
Jun 11, 2021 | 246.43 | 249.50 | 246.43 | 248.28 | 664,772 | +2.59(+1.05%) |
Jun 10, 2021 | 248.72 | 249.15 | 244.90 | 245.69 | 700,442 | -1.34(-0.54%) |
Jun 09, 2021 | 252.76 | 253.36 | 246.48 | 247.04 | 1,052,939 | -5.57(-2.20%) |
Jun 08, 2021 | 252.45 | 253.59 | 249.50 | 252.61 | 704,790 | +1.10(+0.44%) |
Jun 07, 2021 | 258.68 | 258.68 | 249.58 | 251.51 | 861,150 | -5.91(-2.30%) |
Jun 04, 2021 | 262.44 | 263.00 | 253.24 | 257.42 | 729,627 | -3.87(-1.48%) |
Jun 03, 2021 | 259.53 | 263.27 | 256.65 | 261.29 | 875,122 | +0.75(+0.29%) |
Jun 02, 2021 | 265.95 | 266.14 | 259.00 | 260.54 | 706,017 | -4.38(-1.65%) |
Jun 01, 2021 | 265.68 | 266.31 | 264.01 | 264.92 | 642,605 | +2.57(+0.98%) |
May 28, 2021 | 261.61 | 262.74 | 258.76 | 262.35 | 623,905 | +1.12(+0.43%) |
May 27, 2021 | 258.80 | 265.28 | 258.63 | 261.23 | 2,876,520 | +1.63(+0.63%) |
May 26, 2021 | 258.63 | 260.34 | 255.58 | 259.60 | 565,676 | +1.32(+0.51%) |
May 25, 2021 | 262.60 | 265.36 | 257.86 | 258.28 | 716,064 | -3.32(-1.27%) |
May 24, 2021 | 261.17 | 262.15 | 259.12 | 261.60 | 800,298 | +1.73(+0.67%) |
May 21, 2021 | 261.86 | 264.35 | 259.56 | 259.87 | 751,010 | -1.64(-0.63%) |
May 20, 2021 | 262.76 | 264.19 | 261.33 | 261.51 | 454,472 | +0.44(+0.17%) |
May 19, 2021 | 257.93 | 261.75 | 255.50 | 261.06 | 790,535 | -0.70(-0.27%) |
May 18, 2021 | 267.55 | 268.28 | 261.75 | 261.76 | 687,339 | -5.31(-1.99%) |
May 17, 2021 | 265.17 | 268.38 | 265.17 | 267.07 | 509,664 | +0.65(+0.24%) |
May 14, 2021 | 262.32 | 267.50 | 261.33 | 266.42 | 386,332 | +5.53(+2.12%) |
May 13, 2021 | 253.48 | 261.43 | 253.48 | 260.89 | 618,367 | +7.50(+2.96%) |
May 12, 2021 | 259.83 | 260.29 | 253.27 | 253.38 | 882,786 | -7.67(-2.94%) |
May 11, 2021 | 264.23 | 264.87 | 258.43 | 261.05 | 805,034 | -5.92(-2.22%) |
May 10, 2021 | 267.23 | 272.86 | 266.59 | 266.97 | 576,103 | +0.55(+0.21%) |
May 07, 2021 | 262.99 | 266.76 | 260.71 | 266.42 | 365,302 | +4.56(+1.74%) |
May 06, 2021 | 261.20 | 262.03 | 258.31 | 261.86 | 421,485 | +0.82(+0.31%) |
May 05, 2021 | 263.25 | 263.25 | 259.49 | 261.04 | 377,300 | -0.61(-0.23%) |
May 04, 2021 | 257.28 | 262.51 | 257.01 | 261.66 | 587,297 | +3.04(+1.18%) |
May 03, 2021 | 255.79 | 259.84 | 255.20 | 258.61 | 525,931 | +3.81(+1.50%) |
Apr 30, 2021 | 255.68 | 258.12 | 253.75 | 254.80 | 473,735 | -1.48(-0.58%) |
Apr 29, 2021 | 255.69 | 257.06 | 253.13 | 256.28 | 337,279 | +2.07(+0.81%) |
Apr 28, 2021 | 254.21 | 255.66 | 252.46 | 254.21 | 501,942 | -1.13(-0.44%) |
Apr 27, 2021 | 251.93 | 255.64 | 251.13 | 255.34 | 519,327 | +4.81(+1.92%) |
Apr 26, 2021 | 255.65 | 256.44 | 249.14 | 250.53 | 632,986 | -4.22(-1.66%) |
Apr 23, 2021 | 249.76 | 256.23 | 249.76 | 254.75 | 797,012 | +6.93(+2.80%) |
Apr 22, 2021 | 244.11 | 252.13 | 244.11 | 247.82 | 1,069,196 | +4.00(+1.64%) |
Apr 21, 2021 | 244.72 | 247.18 | 242.23 | 243.82 | 1,029,135 | -0.93(-0.38%) |
Apr 20, 2021 | 246.99 | 248.55 | 242.78 | 244.75 | 607,123 | -0.27(-0.11%) |
Apr 19, 2021 | 248.40 | 248.47 | 244.12 | 245.01 | 615,564 | -3.42(-1.38%) |
Apr 16, 2021 | 249.01 | 250.42 | 248.25 | 248.43 | 765,241 | +1.26(+0.51%) |
Apr 15, 2021 | 246.17 | 248.43 | 244.32 | 247.17 | 563,247 | +2.18(+0.89%) |
Apr 14, 2021 | 246.05 | 246.60 | 243.90 | 244.99 | 523,560 | -0.44(-0.18%) |
Apr 13, 2021 | 246.92 | 246.92 | 242.77 | 245.43 | 660,170 | -0.68(-0.28%) |
Apr 12, 2021 | 246.38 | 247.56 | 243.96 | 246.11 | 679,660 | -0.26(-0.10%) |
Apr 09, 2021 | 244.82 | 248.18 | 244.44 | 246.37 | 666,892 | +4.25(+1.76%) |
Apr 08, 2021 | 241.38 | 243.36 | 239.48 | 242.12 | 576,377 | +1.56(+0.65%) |
Apr 07, 2021 | 241.55 | 243.07 | 240.52 | 240.56 | 482,050 | -1.18(-0.49%) |
Apr 06, 2021 | 243.48 | 245.95 | 241.40 | 241.73 | 501,828 | -1.69(-0.69%) |
Apr 05, 2021 | 243.10 | 245.79 | 241.71 | 243.42 | 634,815 | +2.58(+1.07%) |
Apr 01, 2021 | 237.46 | 240.96 | 237.46 | 240.84 | 535,659 | +3.24(+1.36%) |
Mar 31, 2021 | 237.74 | 240.66 | 235.04 | 237.60 | 676,029 | -0.20(-0.08%) |
Mar 30, 2021 | 233.37 | 239.01 | 232.48 | 237.80 | 855,747 | +5.21(+2.24%) |
Mar 29, 2021 | 233.39 | 235.60 | 230.46 | 232.59 | 676,270 | -0.41(-0.17%) |
Mar 26, 2021 | 227.85 | 234.21 | 227.66 | 233.00 | 700,485 | +3.94(+1.72%) |
Mar 25, 2021 | 231.26 | 231.26 | 225.58 | 229.05 | 872,394 | -2.32(-1.00%) |
Mar 24, 2021 | 228.88 | 233.40 | 228.88 | 231.37 | 831,723 | +2.43(+1.06%) |
Mar 23, 2021 | 228.78 | 232.02 | 227.90 | 228.94 | 884,482 | +0.40(+0.17%) |
Mar 22, 2021 | 228.37 | 230.32 | 226.12 | 228.55 | 791,483 | +0.63(+0.28%) |
Mar 19, 2021 | 225.84 | 230.10 | 223.61 | 227.91 | 1,348,861 | +0.50(+0.22%) |
Mar 18, 2021 | 224.61 | 230.34 | 224.35 | 227.41 | 1,020,895 | +2.15(+0.96%) |
Mar 17, 2021 | 224.85 | 229.28 | 222.97 | 225.26 | 626,680 | -1.05(-0.46%) |
Mar 16, 2021 | 231.27 | 231.54 | 225.69 | 226.30 | 417,053 | -2.97(-1.30%) |
Mar 15, 2021 | 229.98 | 231.28 | 226.46 | 229.28 | 515,512 | -1.80(-0.78%) |
Mar 12, 2021 | 227.34 | 232.41 | 226.25 | 231.08 | 625,711 | +4.09(+1.80%) |
Mar 11, 2021 | 224.15 | 227.94 | 223.03 | 226.99 | 459,625 | +3.70(+1.66%) |
Mar 10, 2021 | 223.64 | 226.16 | 222.19 | 223.29 | 647,365 | +2.08(+0.94%) |
Mar 09, 2021 | 219.61 | 223.79 | 219.12 | 221.21 | 692,178 | +5.11(+2.36%) |
Mar 08, 2021 | 217.79 | 221.31 | 215.73 | 216.09 | 760,762 | -1.19(-0.55%) |
Mar 05, 2021 | 215.10 | 220.24 | 209.30 | 217.28 | 1,092,161 | +4.77(+2.25%) |
Mar 04, 2021 | 219.99 | 220.99 | 211.63 | 212.51 | 1,043,719 | -7.65(-3.47%) |
Mar 03, 2021 | 219.90 | 224.49 | 217.19 | 220.16 | 746,344 | +0.35(+0.16%) |
Mar 02, 2021 | 217.65 | 220.70 | 215.25 | 219.81 | 643,616 | +1.87(+0.86%) |