Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 270.60 | 275.65 | 275.28 | 893,434 | +4.40(+1.62%) | |
Jan 28, 2022 | 271.56 | 273.07 | 262.10 | 270.88 | 1,378,998 | -2.26(-0.83%) |
Jan 27, 2022 | 280.68 | 283.19 | 271.32 | 273.15 | 1,515,420 | -10.53(-3.71%) |
Jan 26, 2022 | 287.93 | 291.93 | 279.91 | 283.68 | 891,257 | -3.42(-1.19%) |
Jan 25, 2022 | 290.39 | 292.13 | 282.00 | 287.09 | 912,059 | -9.66(-3.26%) |
Jan 24, 2022 | 295.06 | 297.59 | 284.28 | 296.75 | 1,156,438 | -2.35(-0.79%) |
Jan 21, 2022 | 298.94 | 304.80 | 296.17 | 299.11 | 624,280 | +0.48(+0.16%) |
Jan 20, 2022 | 301.74 | 305.96 | 297.66 | 298.63 | 544,812 | -1.79(-0.60%) |
Jan 19, 2022 | 303.34 | 309.01 | 300.18 | 300.42 | 559,536 | -1.78(-0.59%) |
Jan 18, 2022 | 305.22 | 306.54 | 300.44 | 302.20 | 693,159 | -7.19(-2.32%) |
Jan 14, 2022 | 309.38 | 0 | -4.72(-1.50%) | |||
Jan 13, 2022 | 319.33 | 320.56 | 313.81 | 314.11 | 435,772 | -4.85(-1.52%) |
Jan 12, 2022 | 321.17 | 323.33 | 315.38 | 318.95 | 624,127 | +0.10(+0.03%) |
Jan 11, 2022 | 316.30 | 319.26 | 309.74 | 318.86 | 528,252 | +4.62(+1.47%) |
Jan 10, 2022 | 308.19 | 315.14 | 301.60 | 314.24 | 805,270 | +2.16(+0.69%) |
Jan 07, 2022 | 319.91 | 319.91 | 311.85 | 312.08 | 644,468 | -6.88(-2.16%) |
Jan 06, 2022 | 320.88 | 323.49 | 316.48 | 318.96 | 476,411 | -2.14(-0.67%) |
Jan 05, 2022 | 327.74 | 328.43 | 320.70 | 321.10 | 607,433 | -5.46(-1.67%) |
Jan 04, 2022 | 325.06 | 328.28 | 322.54 | 326.56 | 617,946 | +3.27(+1.01%) |
Jan 03, 2022 | 332.04 | 332.18 | 318.88 | 323.29 | 670,461 | -8.75(-2.63%) |
Dec 31, 2021 | 329.33 | 333.51 | 329.33 | 332.04 | 320,470 | +1.91(+0.58%) |
Dec 30, 2021 | 332.73 | 334.07 | 329.93 | 330.12 | 247,257 | -2.11(-0.64%) |
Dec 29, 2021 | 332.15 | 332.99 | 329.67 | 332.24 | 248,757 | +0.69(+0.21%) |
Dec 28, 2021 | 331.51 | 332.85 | 330.93 | 331.55 | 249,573 | +0.03(+0.01%) |
Dec 27, 2021 | 325.29 | 331.69 | 324.20 | 331.52 | 242,052 | +7.80(+2.41%) |
Dec 23, 2021 | 323.13 | 326.16 | 322.82 | 323.73 | 615,133 | +1.60(+0.50%) |
Dec 22, 2021 | 322.88 | 324.79 | 318.82 | 322.13 | 568,612 | -1.21(-0.37%) |
Dec 21, 2021 | 323.64 | 325.60 | 320.79 | 323.34 | 405,932 | +2.97(+0.93%) |
Dec 20, 2021 | 322.31 | 323.48 | 315.37 | 320.37 | 622,888 | -4.92(-1.51%) |
Dec 17, 2021 | 329.24 | 329.99 | 324.81 | 325.29 | 1,041,424 | -6.77(-2.04%) |
Dec 16, 2021 | 334.94 | 337.88 | 330.54 | 332.06 | 563,630 | -2.36(-0.71%) |
Dec 15, 2021 | 327.75 | 334.49 | 326.48 | 334.42 | 869,180 | +8.31(+2.55%) |
Dec 14, 2021 | 333.26 | 334.92 | 322.96 | 326.11 | 720,601 | -8.00(-2.39%) |
Dec 13, 2021 | 333.13 | 336.78 | 331.92 | 334.10 | 560,550 | +0.36(+0.11%) |
Dec 10, 2021 | 332.04 | 334.17 | 330.90 | 333.74 | 415,792 | +3.87(+1.17%) |
Dec 09, 2021 | 331.56 | 332.13 | 329.02 | 329.87 | 409,651 | -1.79(-0.54%) |
Dec 08, 2021 | 334.81 | 335.04 | 330.15 | 331.66 | 473,499 | -2.20(-0.66%) |
Dec 07, 2021 | 331.62 | 336.11 | 330.80 | 333.86 | 454,580 | +5.56(+1.69%) |
Dec 06, 2021 | 329.80 | 330.74 | 324.37 | 328.30 | 1,064,096 | -0.52(-0.16%) |
Dec 03, 2021 | 328.17 | 329.74 | 324.51 | 328.82 | 1,096,295 | +1.72(+0.53%) |
Dec 02, 2021 | 317.29 | 329.05 | 317.29 | 327.10 | 1,224,189 | +11.09(+3.51%) |
Dec 01, 2021 | 324.20 | 327.90 | 315.74 | 316.01 | 620,567 | -3.99(-1.25%) |
Nov 30, 2021 | 322.19 | 322.71 | 316.78 | 320.00 | 1,499,366 | -4.17(-1.29%) |
Nov 29, 2021 | 325.00 | 327.61 | 320.96 | 324.17 | 619,362 | +1.31(+0.41%) |
Nov 26, 2021 | 322.65 | 326.19 | 320.77 | 322.85 | 539,869 | -5.46(-1.66%) |
Nov 24, 2021 | 327.04 | 329.82 | 324.83 | 328.32 | 656,939 | -0.97(-0.29%) |
Nov 23, 2021 | 329.58 | 332.67 | 326.14 | 329.29 | 600,755 | -1.23(-0.37%) |
Nov 22, 2021 | 331.70 | 336.40 | 329.57 | 330.51 | 693,625 | -0.88(-0.26%) |
Nov 19, 2021 | 328.94 | 332.98 | 326.57 | 331.39 | 558,441 | +3.24(+0.99%) |
Nov 18, 2021 | 325.88 | 328.23 | 326.39 | 328.15 | 499,700 | +2.68(+0.82%) |
Nov 17, 2021 | 327.07 | 330.32 | 322.15 | 325.47 | 713,645 | +1.31(+0.41%) |
Nov 16, 2021 | 319.20 | 326.86 | 319.20 | 324.16 | 494,819 | +5.24(+1.64%) |
Nov 15, 2021 | 318.36 | 321.66 | 317.29 | 318.91 | 353,934 | +0.55(+0.17%) |
Nov 12, 2021 | 314.54 | 319.08 | 312.69 | 318.36 | 365,882 | +5.65(+1.81%) |
Nov 11, 2021 | 316.43 | 316.43 | 309.81 | 312.71 | 602,614 | -3.62(-1.15%) |
Nov 10, 2021 | 317.46 | 316.33 | 482,002 | -2.05(-0.64%) | ||
Nov 09, 2021 | 318.93 | 322.32 | 317.77 | 318.38 | 397,931 | +0.15(+0.05%) |
Nov 08, 2021 | 324.87 | 325.67 | 317.41 | 318.23 | 506,761 | -3.35(-1.04%) |
Nov 05, 2021 | 326.31 | 328.05 | 319.99 | 321.58 | 501,440 | -2.73(-0.84%) |
Nov 04, 2021 | 322.85 | 327.22 | 322.24 | 324.31 | 460,968 | +2.46(+0.76%) |
Nov 03, 2021 | 325.36 | 325.88 | 316.75 | 321.85 | 934,564 | -3.90(-1.20%) |
Nov 02, 2021 | 318.72 | 327.33 | 312.89 | 325.75 | 1,627,550 | +22.31(+7.35%) |
Nov 01, 2021 | 303.43 | 303.59 | 299.61 | 303.44 | 842,034 | +0.46(+0.15%) |
Oct 29, 2021 | 301.87 | 304.07 | 301.42 | 302.98 | 463,392 | +0.66(+0.22%) |
Oct 28, 2021 | 299.00 | 302.67 | 298.29 | 302.32 | 525,912 | +4.74(+1.59%) |
Oct 27, 2021 | 300.18 | 303.69 | 296.88 | 297.58 | 401,472 | -1.76(-0.59%) |
Oct 26, 2021 | 300.57 | 299.34 | 525,181 | -0.10(-0.03%) | ||
Oct 25, 2021 | 300.03 | 300.98 | 296.30 | 299.45 | 464,468 | -0.59(-0.20%) |
Oct 22, 2021 | 302.52 | 303.53 | 299.31 | 300.03 | 303,833 | -1.33(-0.44%) |
Oct 21, 2021 | 301.43 | 301.50 | 293.87 | 301.36 | 520,535 | -1.61(-0.53%) |
Oct 20, 2021 | 301.31 | 304.16 | 299.84 | 302.98 | 303,999 | +3.09(+1.03%) |
Oct 19, 2021 | 301.31 | 301.82 | 298.04 | 299.88 | 348,916 | +1.09(+0.36%) |
Oct 18, 2021 | 295.89 | 299.35 | 294.69 | 298.79 | 306,571 | +0.75(+0.25%) |
Oct 15, 2021 | 296.35 | 300.03 | 294.33 | 298.04 | 399,590 | +3.81(+1.30%) |
Oct 14, 2021 | 286.75 | 294.36 | 286.63 | 294.23 | 414,507 | +9.78(+3.44%) |
Oct 13, 2021 | 283.44 | 286.63 | 281.56 | 284.45 | 348,257 | +1.81(+0.64%) |
Oct 12, 2021 | 284.70 | 285.52 | 281.43 | 282.64 | 352,630 | -0.69(-0.24%) |
Oct 11, 2021 | 284.93 | 288.89 | 283.23 | 283.33 | 366,584 | -2.50(-0.88%) |
Oct 08, 2021 | 285.45 | 287.60 | 283.71 | 285.83 | 384,263 | -3.33(-1.15%) |
Oct 07, 2021 | 285.62 | 290.71 | 285.62 | 289.16 | 735,660 | +6.29(+2.22%) |
Oct 06, 2021 | 279.69 | 283.12 | 277.57 | 282.87 | 444,354 | -0.11(-0.04%) |
Oct 05, 2021 | 280.73 | 283.86 | 279.28 | 282.99 | 429,574 | +5.29(+1.91%) |
Oct 04, 2021 | 278.78 | 280.43 | 275.58 | 277.69 | 486,768 | -2.00(-0.72%) |
Oct 01, 2021 | 278.51 | 282.09 | 274.67 | 279.70 | 494,791 | +0.78(+0.28%) |
Sep 30, 2021 | 284.27 | 284.98 | 278.83 | 278.92 | 630,825 | -3.62(-1.28%) |
Sep 29, 2021 | 282.49 | 283.79 | 281.48 | 282.54 | 428,573 | +1.06(+0.38%) |
Sep 28, 2021 | 285.92 | 287.54 | 280.34 | 281.48 | 516,558 | -5.78(-2.01%) |
Sep 27, 2021 | 286.99 | 290.81 | 286.85 | 287.26 | 325,968 | +0.25(+0.09%) |
Sep 24, 2021 | 287.18 | 289.90 | 286.91 | 287.01 | 342,854 | -1.50(-0.52%) |
Sep 23, 2021 | 288.94 | 290.60 | 285.93 | 288.51 | 579,933 | +2.10(+0.73%) |
Sep 22, 2021 | 286.24 | 287.68 | 285.03 | 286.41 | 572,519 | +1.68(+0.59%) |
Sep 21, 2021 | 288.57 | 288.61 | 283.17 | 284.73 | 714,915 | -2.18(-0.76%) |
Sep 20, 2021 | 290.49 | 290.91 | 284.84 | 286.92 | 992,984 | -8.61(-2.91%) |
Sep 17, 2021 | 298.84 | 298.84 | 294.45 | 295.53 | 1,142,324 | -5.18(-1.72%) |
Sep 16, 2021 | 301.92 | 302.40 | 298.39 | 300.71 | 402,746 | -0.63(-0.21%) |
Sep 15, 2021 | 296.90 | 302.29 | 296.43 | 301.33 | 430,303 | +4.14(+1.39%) |
Sep 14, 2021 | 301.16 | 301.64 | 296.75 | 297.20 | 346,629 | -2.35(-0.79%) |
Sep 13, 2021 | 300.32 | 300.94 | 296.02 | 299.55 | 469,279 | +1.61(+0.54%) |
Sep 10, 2021 | 300.17 | 300.47 | 297.45 | 297.94 | 636,439 | -0.89(-0.30%) |
Sep 09, 2021 | 302.98 | 303.55 | 297.61 | 298.83 | 623,902 | -3.53(-1.17%) |
Sep 08, 2021 | 301.80 | 303.01 | 298.54 | 302.36 | 637,431 | +0.27(+0.09%) |
Sep 07, 2021 | 305.84 | 306.14 | 301.74 | 302.08 | 684,479 | -5.25(-1.71%) |
Sep 03, 2021 | 309.90 | 310.37 | 306.83 | 307.34 | 515,801 | -2.98(-0.96%) |
Sep 02, 2021 | 308.13 | 310.36 | 306.48 | 310.32 | 478,879 | +3.91(+1.28%) |
Sep 01, 2021 | 308.30 | 308.89 | 305.05 | 306.41 | 439,675 | -2.31(-0.75%) |
Aug 31, 2021 | 307.84 | 309.44 | 306.03 | 308.71 | 641,054 | +0.62(+0.20%) |
Aug 30, 2021 | 305.66 | 309.71 | 305.00 | 308.10 | 423,772 | +2.98(+0.98%) |
Aug 27, 2021 | 305.14 | 306.30 | 304.36 | 305.12 | 351,390 | +1.77(+0.58%) |
Aug 26, 2021 | 303.33 | 304.14 | 302.02 | 303.35 | 379,163 | +0.40(+0.13%) |
Aug 25, 2021 | 300.42 | 303.78 | 299.20 | 302.95 | 332,076 | +2.77(+0.92%) |
Aug 24, 2021 | 298.93 | 301.45 | 298.20 | 300.18 | 353,558 | +1.77(+0.59%) |
Aug 23, 2021 | 300.37 | 302.00 | 298.11 | 298.40 | 431,909 | -0.44(-0.15%) |
Aug 20, 2021 | 298.19 | 301.29 | 298.19 | 298.85 | 287,548 | +0.62(+0.21%) |
Aug 19, 2021 | 294.47 | 301.90 | 293.09 | 298.23 | 625,245 | +1.72(+0.58%) |
Aug 18, 2021 | 296.36 | 299.35 | 295.40 | 296.51 | 426,869 | -0.63(-0.21%) |
Aug 17, 2021 | 301.81 | 302.17 | 295.93 | 297.14 | 641,848 | -5.85(-1.93%) |
Aug 16, 2021 | 299.88 | 303.12 | 298.76 | 302.99 | 335,381 | +2.74(+0.91%) |
Aug 13, 2021 | 300.27 | 302.49 | 298.89 | 300.25 | 335,066 | +0.39(+0.13%) |
Aug 12, 2021 | 298.62 | 300.90 | 298.62 | 299.86 | 480,154 | +0.73(+0.24%) |
Aug 11, 2021 | 302.05 | 303.42 | 296.32 | 299.13 | 1,042,474 | -1.88(-0.63%) |
Aug 10, 2021 | 297.40 | 301.24 | 297.40 | 301.02 | 562,002 | +4.14(+1.39%) |
Aug 09, 2021 | 296.89 | 298.62 | 295.10 | 296.88 | 644,495 | -0.28(-0.10%) |
Aug 06, 2021 | 297.63 | 298.71 | 295.83 | 297.16 | 581,385 | +0.59(+0.20%) |
Aug 05, 2021 | 297.20 | 297.65 | 293.86 | 296.57 | 823,162 | +1.69(+0.57%) |
Aug 04, 2021 | 292.65 | 296.63 | 292.13 | 294.88 | 573,877 | +0.81(+0.28%) |
Aug 03, 2021 | 291.90 | 295.12 | 290.87 | 294.07 | 1,024,109 | +3.54(+1.22%) |
Aug 02, 2021 | 291.89 | 293.39 | 288.58 | 290.52 | 732,966 | -0.10(-0.04%) |
Jul 30, 2021 | 287.63 | 291.92 | 287.02 | 290.63 | 668,836 | +2.47(+0.86%) |
Jul 29, 2021 | 285.48 | 288.32 | 280.93 | 288.16 | 751,323 | +5.32(+1.88%) |
Jul 28, 2021 | 272.85 | 284.56 | 271.81 | 282.84 | 1,083,054 | +5.38(+1.94%) |
Jul 27, 2021 | 274.75 | 280.56 | 266.07 | 277.46 | 1,080,264 | -4.08(-1.45%) |
Jul 26, 2021 | 282.87 | 283.70 | 280.20 | 281.54 | 818,390 | -1.36(-0.48%) |
Jul 23, 2021 | 283.09 | 283.59 | 280.77 | 282.90 | 382,029 | +1.65(+0.58%) |
Jul 22, 2021 | 282.70 | 282.94 | 280.55 | 281.26 | 351,880 | -0.74(-0.26%) |
Jul 21, 2021 | 281.02 | 282.39 | 280.69 | 282.00 | 441,474 | +2.24(+0.80%) |
Jul 20, 2021 | 274.95 | 281.32 | 273.94 | 279.75 | 570,711 | +5.36(+1.95%) |
Jul 19, 2021 | 274.27 | 275.54 | 270.58 | 274.39 | 734,374 | -3.47(-1.25%) |
Jul 16, 2021 | 279.56 | 279.56 | 276.94 | 277.87 | 620,165 | +0.10(+0.03%) |
Jul 15, 2021 | 276.00 | 278.74 | 274.61 | 277.77 | 463,193 | +1.83(+0.66%) |
Jul 14, 2021 | 276.13 | 277.07 | 273.30 | 275.94 | 433,891 | +0.42(+0.15%) |
Jul 13, 2021 | 276.89 | 277.17 | 275.05 | 275.51 | 439,048 | -1.40(-0.51%) |
Jul 12, 2021 | 274.63 | 277.70 | 274.54 | 276.91 | 400,895 | +1.62(+0.59%) |
Jul 09, 2021 | 275.94 | 276.95 | 274.14 | 275.29 | 454,298 | +3.50(+1.29%) |
Jul 08, 2021 | 270.15 | 274.61 | 269.73 | 271.80 | 486,672 | -4.22(-1.53%) |
Jul 07, 2021 | 268.26 | 277.18 | 267.17 | 276.01 | 679,152 | +7.53(+2.80%) |
Jul 06, 2021 | 270.78 | 271.01 | 265.04 | 268.49 | 752,703 | -1.16(-0.43%) |
Jul 02, 2021 | 270.12 | 270.44 | 267.81 | 269.65 | 664,835 | -0.07(-0.02%) |
Jul 01, 2021 | 272.28 | 272.28 | 269.17 | 269.71 | 574,606 | -0.68(-0.25%) |
Jun 30, 2021 | 267.07 | 270.90 | 266.32 | 270.40 | 631,654 | +2.31(+0.86%) |
Jun 29, 2021 | 268.85 | 269.50 | 266.90 | 268.09 | 790,684 | +0.32(+0.12%) |
Jun 28, 2021 | 270.06 | 270.06 | 266.15 | 267.77 | 978,057 | -2.27(-0.84%) |
Jun 25, 2021 | 270.82 | 273.56 | 268.87 | 270.04 | 1,347,686 | +0.12(+0.05%) |
Jun 24, 2021 | 271.96 | 271.96 | 267.59 | 269.91 | 756,925 | -0.27(-0.10%) |
Jun 23, 2021 | 270.38 | 273.70 | 269.62 | 270.19 | 1,912,828 | +0.59(+0.22%) |
Jun 22, 2021 | 265.75 | 270.07 | 263.27 | 269.60 | 1,811,820 | +4.59(+1.73%) |
Jun 21, 2021 | 258.38 | 265.02 | 258.38 | 265.01 | 1,316,611 | +8.14(+3.17%) |
Jun 18, 2021 | 252.20 | 257.40 | 252.20 | 256.87 | 1,551,123 | +0.68(+0.27%) |
Jun 17, 2021 | 267.72 | 267.72 | 254.28 | 256.19 | 987,595 | -11.48(-4.29%) |
Jun 16, 2021 | 268.49 | 270.31 | 265.87 | 267.66 | 1,475,803 | -0.83(-0.31%) |
Jun 15, 2021 | 267.39 | 268.90 | 264.52 | 268.50 | 749,572 | +2.18(+0.82%) |
Jun 14, 2021 | 268.43 | 268.43 | 263.97 | 266.31 | 729,759 | -2.32(-0.86%) |
Jun 11, 2021 | 267.46 | 268.70 | 264.91 | 268.63 | 1,060,645 | +2.34(+0.88%) |
Jun 10, 2021 | 264.89 | 266.42 | 263.28 | 266.28 | 944,095 | +2.38(+0.90%) |
Jun 09, 2021 | 260.19 | 264.59 | 259.36 | 263.90 | 1,123,158 | +3.52(+1.35%) |
Jun 08, 2021 | 259.88 | 262.71 | 258.80 | 260.38 | 686,940 | +0.66(+0.25%) |
Jun 07, 2021 | 261.27 | 261.87 | 258.25 | 259.72 | 478,505 | -0.84(-0.32%) |
Jun 04, 2021 | 260.66 | 262.00 | 259.15 | 260.56 | 531,245 | +1.12(+0.43%) |
Jun 03, 2021 | 256.08 | 259.99 | 255.09 | 259.45 | 679,047 | +2.48(+0.96%) |
Jun 02, 2021 | 253.66 | 257.61 | 252.68 | 256.97 | 794,865 | +3.72(+1.47%) |
Jun 01, 2021 | 252.72 | 253.79 | 250.87 | 253.26 | 779,979 | +3.94(+1.58%) |
May 28, 2021 | 249.32 | 250.09 | 246.38 | 249.31 | 633,100 | +0.59(+0.24%) |
May 27, 2021 | 249.45 | 251.12 | 247.95 | 248.72 | 1,816,580 | +2.44(+0.99%) |
May 26, 2021 | 245.84 | 246.74 | 243.20 | 246.28 | 659,380 | -0.02(-0.01%) |
May 25, 2021 | 248.40 | 250.37 | 245.78 | 246.30 | 583,679 | -1.76(-0.71%) |
May 24, 2021 | 247.43 | 248.96 | 245.83 | 248.06 | 439,508 | +2.07(+0.84%) |
May 21, 2021 | 245.35 | 248.16 | 244.85 | 245.99 | 448,514 | +1.75(+0.72%) |
May 20, 2021 | 244.64 | 245.90 | 242.49 | 244.24 | 580,840 | -0.07(-0.03%) |
May 19, 2021 | 245.51 | 246.98 | 239.53 | 244.30 | 825,279 | -2.81(-1.14%) |
May 18, 2021 | 250.19 | 250.21 | 246.20 | 247.11 | 828,949 | -3.36(-1.34%) |
May 17, 2021 | 253.70 | 254.08 | 248.00 | 250.47 | 531,677 | -2.38(-0.94%) |
May 14, 2021 | 252.30 | 254.91 | 250.18 | 252.85 | 487,476 | +2.67(+1.07%) |
May 13, 2021 | 245.85 | 251.52 | 245.75 | 250.18 | 442,243 | +4.87(+1.98%) |
May 12, 2021 | 250.81 | 253.65 | 245.22 | 245.32 | 792,662 | -7.32(-2.90%) |
May 11, 2021 | 252.77 | 254.38 | 250.46 | 252.63 | 700,738 | -2.35(-0.92%) |
May 10, 2021 | 255.20 | 258.12 | 254.55 | 254.99 | 539,349 | +0.12(+0.05%) |
May 07, 2021 | 251.69 | 255.44 | 250.40 | 254.86 | 654,408 | +2.05(+0.81%) |
May 06, 2021 | 251.40 | 252.93 | 249.33 | 252.81 | 615,436 | +1.86(+0.74%) |
May 05, 2021 | 250.53 | 252.77 | 247.04 | 250.96 | 1,052,727 | +3.70(+1.50%) |
May 04, 2021 | 244.52 | 248.05 | 243.12 | 247.26 | 643,751 | +1.35(+0.55%) |
May 03, 2021 | 251.21 | 251.21 | 245.30 | 245.91 | 751,937 | -2.91(-1.17%) |
Apr 30, 2021 | 249.62 | 251.84 | 247.77 | 248.82 | 651,891 | -3.31(-1.31%) |
Apr 29, 2021 | 252.73 | 255.88 | 251.20 | 252.12 | 561,943 | +1.43(+0.57%) |
Apr 28, 2021 | 251.36 | 253.81 | 247.97 | 250.69 | 784,570 | -2.23(-0.88%) |
Apr 27, 2021 | 253.09 | 254.66 | 250.95 | 252.92 | 745,509 | +1.13(+0.45%) |
Apr 26, 2021 | 253.12 | 256.62 | 250.57 | 251.79 | 593,204 | -1.54(-0.61%) |
Apr 23, 2021 | 250.15 | 253.68 | 249.69 | 253.34 | 724,961 | +3.78(+1.51%) |
Apr 22, 2021 | 252.69 | 252.69 | 248.53 | 249.56 | 737,766 | -2.61(-1.03%) |
Apr 21, 2021 | 247.94 | 252.24 | 247.77 | 252.17 | 480,182 | +4.33(+1.75%) |
Apr 20, 2021 | 252.16 | 252.34 | 246.09 | 247.84 | 462,129 | -3.65(-1.45%) |
Apr 19, 2021 | 249.42 | 251.59 | 248.35 | 251.49 | 549,597 | +1.18(+0.47%) |
Apr 16, 2021 | 251.81 | 253.87 | 250.03 | 250.32 | 616,100 | +1.48(+0.59%) |
Apr 15, 2021 | 245.07 | 249.14 | 244.68 | 248.84 | 625,364 | +4.41(+1.80%) |
Apr 14, 2021 | 247.41 | 248.06 | 244.21 | 244.43 | 492,981 | -2.20(-0.89%) |
Apr 13, 2021 | 245.06 | 247.14 | 243.66 | 246.63 | 642,090 | -2.97(-1.19%) |
Apr 12, 2021 | 248.65 | 251.18 | 248.10 | 249.60 | 583,900 | +0.47(+0.19%) |
Apr 09, 2021 | 247.75 | 249.60 | 242.14 | 249.13 | 537,932 | +3.34(+1.36%) |
Apr 08, 2021 | 245.72 | 246.86 | 244.10 | 245.79 | 480,936 | -0.22(-0.09%) |
Apr 07, 2021 | 246.08 | 247.32 | 244.28 | 246.00 | 688,031 | -1.55(-0.63%) |
Apr 06, 2021 | 250.76 | 252.25 | 246.55 | 247.56 | 784,243 | -4.46(-1.77%) |
Apr 05, 2021 | 250.45 | 252.40 | 249.25 | 252.02 | 727,373 | +3.97(+1.60%) |
Apr 01, 2021 | 251.06 | 251.38 | 246.27 | 248.05 | 833,184 | -1.88(-0.75%) |
Mar 31, 2021 | 252.82 | 254.36 | 248.96 | 249.93 | 780,358 | -2.07(-0.82%) |
Mar 30, 2021 | 253.98 | 256.30 | 250.87 | 252.00 | 623,290 | -2.52(-0.99%) |
Mar 29, 2021 | 257.05 | 259.34 | 254.42 | 254.53 | 658,278 | -3.04(-1.18%) |
Mar 26, 2021 | 251.11 | 258.08 | 250.50 | 257.57 | 808,863 | +8.38(+3.36%) |
Mar 25, 2021 | 247.88 | 249.83 | 241.63 | 249.19 | 556,102 | +1.38(+0.55%) |
Mar 24, 2021 | 244.83 | 250.45 | 244.71 | 247.81 | 667,330 | +4.21(+1.73%) |
Mar 23, 2021 | 245.73 | 248.06 | 242.08 | 243.60 | 642,915 | -2.97(-1.20%) |
Mar 22, 2021 | 244.21 | 247.75 | 241.59 | 246.57 | 708,277 | +3.36(+1.38%) |
Mar 19, 2021 | 243.82 | 245.30 | 240.60 | 243.21 | 1,091,902 | -1.89(-0.77%) |
Mar 18, 2021 | 245.91 | 249.39 | 244.01 | 245.10 | 637,265 | -0.96(-0.39%) |
Mar 17, 2021 | 243.55 | 246.47 | 242.29 | 246.06 | 536,717 | +2.81(+1.16%) |
Mar 16, 2021 | 249.69 | 249.69 | 242.06 | 243.25 | 915,285 | -6.33(-2.54%) |
Mar 15, 2021 | 248.57 | 249.57 | 245.00 | 249.57 | 588,051 | -0.17(-0.07%) |
Mar 12, 2021 | 249.51 | 249.74 | 246.71 | 249.74 | 684,602 | +0.93(+0.37%) |
Mar 11, 2021 | 249.53 | 252.53 | 247.34 | 248.81 | 789,257 | +0.56(+0.22%) |
Mar 10, 2021 | 245.27 | 249.67 | 243.88 | 248.25 | 667,194 | +3.71(+1.52%) |
Mar 09, 2021 | 244.39 | 248.52 | 243.35 | 244.54 | 792,758 | +1.74(+0.72%) |
Mar 08, 2021 | 239.58 | 244.71 | 238.78 | 242.80 | 766,398 | +4.50(+1.89%) |
Mar 05, 2021 | 234.08 | 239.25 | 229.74 | 238.30 | 611,108 | +6.61(+2.85%) |
Mar 04, 2021 | 234.79 | 239.53 | 227.91 | 231.69 | 999,448 | -4.49(-1.90%) |
Mar 03, 2021 | 232.70 | 238.63 | 232.48 | 236.18 | 783,036 | +2.01(+0.86%) |
Mar 02, 2021 | 237.40 | 237.59 | 233.27 | 234.18 | 465,308 | -2.38(-1.01%) |
Mar 01, 2021 | 231.16 | 238.25 | 231.16 | 236.56 | 767,471 | +7.49(+3.27%) |
Feb 26, 2021 | 232.10 | 233.17 | 228.08 | 229.06 | 655,608 | -1.06(-0.46%) |
Feb 25, 2021 | 232.59 | 233.15 | 228.84 | 230.13 | 454,274 | -2.48(-1.06%) |
Feb 24, 2021 | 231.29 | 233.24 | 228.74 | 232.60 | 645,419 | +1.53(+0.66%) |
Feb 23, 2021 | 227.42 | 231.93 | 223.27 | 231.07 | 622,387 | +1.38(+0.60%) |
Feb 22, 2021 | 231.95 | 233.19 | 228.88 | 229.69 | 627,194 | -4.03(-1.72%) |
Feb 19, 2021 | 231.98 | 235.86 | 231.56 | 233.72 | 612,064 | +3.80(+1.65%) |
Feb 18, 2021 | 232.57 | 232.71 | 227.86 | 229.92 | 472,500 | -3.68(-1.58%) |
Feb 17, 2021 | 233.25 | 237.16 | 231.96 | 233.60 | 671,722 | -1.52(-0.65%) |
Feb 16, 2021 | 236.32 | 237.89 | 234.28 | 235.13 | 596,765 | +0.51(+0.22%) |
Feb 12, 2021 | 230.53 | 235.08 | 228.85 | 234.62 | 649,448 | +3.19(+1.38%) |
Feb 11, 2021 | 230.53 | 231.49 | 227.21 | 231.43 | 675,600 | +1.98(+0.86%) |
Feb 10, 2021 | 233.31 | 233.34 | 228.90 | 229.45 | 640,071 | -1.66(-0.72%) |
Feb 09, 2021 | 231.68 | 232.41 | 228.41 | 231.11 | 594,876 | -0.69(-0.30%) |
Feb 08, 2021 | 230.00 | 231.87 | 228.82 | 231.80 | 635,377 | +4.10(+1.80%) |
Feb 05, 2021 | 229.13 | 230.66 | 225.36 | 227.71 | 954,040 | +1.52(+0.67%) |
Feb 04, 2021 | 230.38 | 231.09 | 222.91 | 226.19 | 1,510,461 | -3.86(-1.68%) |
Feb 03, 2021 | 236.84 | 237.98 | 229.68 | 230.05 | 768,661 | -6.68(-2.82%) |
Feb 02, 2021 | 234.37 | 238.18 | 233.84 | 236.73 | 722,423 | +4.54(+1.95%) |