Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 215.87 | 216.10 | 208.63 | 211.88 | 3,951,584 | -6.34(-2.91%) |
Feb 25, 2022 | 216.39 | 218.96 | 211.80 | 218.22 | 2,472,959 | +1.78(+0.82%) |
Feb 24, 2022 | 207.15 | 217.25 | 205.46 | 216.44 | 2,890,772 | +4.02(+1.89%) |
Feb 23, 2022 | 214.70 | 216.15 | 211.75 | 212.42 | 2,070,890 | -0.86(-0.40%) |
Feb 22, 2022 | 213.16 | 215.64 | 209.69 | 213.28 | 2,700,016 | -0.06(-0.03%) |
Feb 18, 2022 | 213.34 | 0 | -0.22(-0.10%) | |||
Feb 17, 2022 | 216.68 | 217.14 | 212.71 | 213.56 | 1,842,882 | -3.42(-1.58%) |
Feb 16, 2022 | 217.97 | 218.30 | 214.57 | 216.98 | 1,365,585 | -0.99(-0.45%) |
Feb 15, 2022 | 221.39 | 221.48 | 216.93 | 217.97 | 1,816,381 | -0.84(-0.38%) |
Feb 14, 2022 | 222.18 | 222.79 | 217.37 | 218.81 | 1,933,132 | -2.44(-1.10%) |
Feb 11, 2022 | 226.90 | 228.76 | 219.93 | 221.24 | 2,548,033 | -5.24(-2.31%) |
Feb 10, 2022 | 230.33 | 232.97 | 225.24 | 226.48 | 1,555,901 | -6.89(-2.95%) |
Feb 09, 2022 | 231.75 | 233.91 | 230.43 | 233.38 | 1,953,094 | +4.27(+1.86%) |
Feb 08, 2022 | 229.36 | 230.99 | 227.01 | 229.11 | 1,396,048 | -0.88(-0.38%) |
Feb 07, 2022 | 229.53 | 231.95 | 228.34 | 229.99 | 1,254,467 | -0.16(-0.07%) |
Feb 04, 2022 | 231.76 | 231.76 | 228.85 | 230.14 | 1,366,209 | -3.99(-1.70%) |
Feb 03, 2022 | 234.32 | 233.35 | 234.13 | 1,464,093 | -1.53(-0.65%) | |
Feb 02, 2022 | 235.23 | 237.65 | 234.93 | 235.66 | 1,548,345 | +2.04(+0.88%) |
Feb 01, 2022 | 234.48 | 235.77 | 231.23 | 233.62 | 1,783,687 | -1.26(-0.54%) |
Jan 31, 2022 | 229.66 | 235.05 | 234.88 | 2,853,552 | +4.42(+1.92%) | |
Jan 28, 2022 | 221.87 | 230.54 | 218.23 | 230.46 | 2,255,786 | +9.66(+4.37%) |
Jan 27, 2022 | 225.59 | 228.86 | 219.68 | 220.81 | 2,914,972 | -5.76(-2.54%) |
Jan 26, 2022 | 234.07 | 237.56 | 224.51 | 226.57 | 2,489,532 | -7.41(-3.17%) |
Jan 25, 2022 | 229.55 | 235.34 | 229.17 | 233.97 | 2,211,925 | +1.99(+0.86%) |
Jan 24, 2022 | 225.36 | 232.85 | 223.21 | 231.98 | 2,900,452 | +3.40(+1.49%) |
Jan 21, 2022 | 233.23 | 234.21 | 227.65 | 228.59 | 3,752,981 | -1.10(-0.48%) |
Jan 20, 2022 | 233.38 | 236.15 | 229.31 | 229.69 | 2,270,942 | -2.86(-1.23%) |
Jan 19, 2022 | 234.61 | 236.52 | 231.69 | 232.54 | 2,354,999 | -1.15(-0.49%) |
Jan 18, 2022 | 232.20 | 234.38 | 231.41 | 233.69 | 2,702,208 | -0.36(-0.16%) |
Jan 14, 2022 | 234.06 | 0 | -4.50(-1.89%) | |||
Jan 13, 2022 | 242.82 | 243.03 | 238.20 | 238.56 | 1,845,698 | -3.69(-1.52%) |
Jan 12, 2022 | 242.71 | 247.02 | 241.74 | 242.25 | 2,009,428 | -1.03(-0.42%) |
Jan 11, 2022 | 242.27 | 244.32 | 239.18 | 243.28 | 2,017,676 | -3.66(-1.48%) |
Jan 10, 2022 | 249.68 | 249.68 | 241.52 | 246.94 | 2,263,037 | -2.03(-0.81%) |
Jan 07, 2022 | 246.58 | 251.45 | 243.75 | 248.96 | 2,403,198 | +1.58(+0.64%) |
Jan 06, 2022 | 246.47 | 247.84 | 239.80 | 247.38 | 2,648,074 | +0.30(+0.12%) |
Jan 05, 2022 | 260.53 | 260.97 | 244.90 | 247.09 | 4,803,611 | -17.00(-6.44%) |
Jan 04, 2022 | 268.21 | 269.20 | 263.79 | 264.08 | 1,941,594 | -3.37(-1.26%) |
Jan 03, 2022 | 273.05 | 273.21 | 261.76 | 267.45 | 1,710,978 | -5.72(-2.09%) |
Dec 31, 2021 | 272.14 | 274.94 | 270.78 | 273.17 | 1,364,385 | +1.27(+0.47%) |
Dec 30, 2021 | 270.47 | 272.69 | 268.42 | 271.90 | 1,467,169 | +2.11(+0.78%) |
Dec 29, 2021 | 267.85 | 270.37 | 267.85 | 269.79 | 1,677,506 | +0.36(+0.14%) |
Dec 28, 2021 | 266.88 | 269.85 | 265.90 | 269.43 | 1,141,010 | +2.55(+0.96%) |
Dec 27, 2021 | 261.55 | 267.01 | 260.06 | 266.88 | 1,322,665 | +6.56(+2.52%) |
Dec 23, 2021 | 261.50 | 261.93 | 258.19 | 260.32 | 1,087,904 | -1.05(-0.40%) |
Dec 22, 2021 | 259.23 | 261.45 | 258.07 | 261.37 | 983,802 | +3.16(+1.22%) |
Dec 21, 2021 | 260.48 | 262.10 | 257.02 | 258.21 | 1,486,994 | -0.57(-0.22%) |
Dec 20, 2021 | 256.35 | 259.77 | 255.57 | 258.77 | 1,669,040 | -0.37(-0.14%) |
Dec 17, 2021 | 259.51 | 263.69 | 258.18 | 259.14 | 3,518,058 | -0.57(-0.22%) |
Dec 16, 2021 | 255.37 | 259.90 | 255.29 | 259.71 | 1,928,054 | +4.76(+1.87%) |
Dec 15, 2021 | 254.78 | 256.66 | 251.95 | 254.95 | 2,079,578 | +0.87(+0.34%) |
Dec 14, 2021 | 255.06 | 258.44 | 251.85 | 254.08 | 2,394,088 | -2.43(-0.95%) |
Dec 13, 2021 | 252.77 | 257.72 | 251.24 | 256.50 | 1,975,826 | +3.21(+1.27%) |
Dec 10, 2021 | 251.76 | 254.79 | 250.40 | 253.30 | 1,455,283 | +1.40(+0.56%) |
Dec 09, 2021 | 256.38 | 257.41 | 251.78 | 251.90 | 1,200,993 | -4.45(-1.74%) |
Dec 08, 2021 | 256.85 | 258.27 | 254.20 | 256.35 | 1,428,565 | -0.89(-0.35%) |
Dec 07, 2021 | 252.07 | 257.71 | 252.07 | 257.24 | 2,295,289 | +6.73(+2.69%) |
Dec 06, 2021 | 249.54 | 253.60 | 248.44 | 250.51 | 2,006,718 | +2.43(+0.98%) |
Dec 03, 2021 | 246.93 | 250.19 | 244.83 | 248.09 | 1,941,255 | +0.67(+0.27%) |
Dec 02, 2021 | 241.37 | 248.81 | 240.94 | 247.42 | 2,047,373 | +6.77(+2.81%) |
Dec 01, 2021 | 245.32 | 248.62 | 240.23 | 240.64 | 2,829,124 | -3.28(-1.34%) |
Nov 30, 2021 | 245.48 | 249.19 | 243.81 | 243.92 | 2,968,870 | -4.15(-1.67%) |
Nov 29, 2021 | 245.46 | 250.27 | 243.00 | 248.07 | 1,983,177 | +3.78(+1.55%) |
Nov 26, 2021 | 247.73 | 248.59 | 243.73 | 244.28 | 1,250,139 | -2.43(-0.98%) |
Nov 24, 2021 | 244.29 | 247.20 | 242.08 | 246.71 | 1,421,654 | +3.23(+1.33%) |
Nov 23, 2021 | 240.00 | 243.67 | 238.60 | 243.48 | 2,228,428 | +4.06(+1.70%) |
Nov 22, 2021 | 241.62 | 242.60 | 238.49 | 239.41 | 2,022,763 | -3.11(-1.28%) |
Nov 19, 2021 | 242.45 | 245.60 | 241.25 | 242.53 | 2,191,710 | +1.88(+0.78%) |
Nov 18, 2021 | 239.39 | 240.98 | 240.04 | 240.65 | 2,622,119 | +1.33(+0.56%) |
Nov 17, 2021 | 240.78 | 241.99 | 236.69 | 239.32 | 3,757,632 | -1.40(-0.58%) |
Nov 16, 2021 | 243.60 | 243.78 | 240.34 | 240.72 | 2,889,712 | -1.36(-0.56%) |
Nov 15, 2021 | 248.43 | 249.55 | 240.82 | 242.08 | 3,730,383 | -10.78(-4.26%) |
Nov 12, 2021 | 255.08 | 255.76 | 252.40 | 252.86 | 1,066,570 | -0.35(-0.14%) |
Nov 11, 2021 | 256.61 | 257.14 | 251.25 | 253.22 | 1,314,722 | -3.16(-1.23%) |
Nov 10, 2021 | 258.93 | 256.08 | 256.38 | 995,714 | -3.75(-1.44%) | |
Nov 09, 2021 | 260.10 | 261.70 | 259.09 | 260.13 | 885,925 | +1.08(+0.42%) |
Nov 08, 2021 | 258.58 | 259.48 | 254.10 | 259.05 | 1,091,200 | +0.86(+0.33%) |
Nov 05, 2021 | 261.08 | 261.23 | 257.14 | 258.19 | 1,306,310 | -1.04(-0.40%) |
Nov 04, 2021 | 261.88 | 263.41 | 258.01 | 259.23 | 1,486,066 | -1.53(-0.59%) |
Nov 03, 2021 | 263.66 | 265.24 | 256.92 | 260.76 | 1,219,824 | -1.90(-0.73%) |
Nov 02, 2021 | 262.81 | 265.12 | 259.75 | 262.67 | 1,649,072 | +0.51(+0.19%) |
Nov 01, 2021 | 262.86 | 263.14 | 256.87 | 262.15 | 1,636,172 | +0.12(+0.05%) |
Oct 29, 2021 | 264.13 | 264.79 | 259.87 | 262.03 | 2,724,642 | -3.75(-1.41%) |
Oct 28, 2021 | 265.31 | 269.49 | 262.85 | 265.79 | 1,497,461 | +0.55(+0.21%) |
Oct 27, 2021 | 267.84 | 270.58 | 265.14 | 265.24 | 1,377,741 | -1.41(-0.53%) |
Oct 26, 2021 | 265.78 | 266.65 | 1,875,514 | +2.19(+0.83%) | ||
Oct 25, 2021 | 264.38 | 265.48 | 260.78 | 264.46 | 1,285,555 | +0.12(+0.05%) |
Oct 22, 2021 | 260.00 | 265.14 | 260.00 | 264.34 | 1,610,417 | +5.03(+1.94%) |
Oct 21, 2021 | 256.29 | 259.63 | 253.96 | 259.31 | 1,365,689 | +2.79(+1.09%) |
Oct 20, 2021 | 254.72 | 257.30 | 254.72 | 256.52 | 1,194,117 | +2.92(+1.15%) |
Oct 19, 2021 | 250.65 | 257.84 | 250.02 | 253.60 | 1,955,177 | +4.55(+1.83%) |
Oct 18, 2021 | 249.46 | 251.14 | 248.06 | 249.05 | 1,457,413 | -1.24(-0.49%) |
Oct 15, 2021 | 250.72 | 252.19 | 248.20 | 250.29 | 3,326,516 | +1.36(+0.55%) |
Oct 14, 2021 | 246.68 | 249.41 | 246.33 | 248.93 | 1,474,283 | +3.43(+1.40%) |
Oct 13, 2021 | 244.68 | 245.70 | 240.99 | 245.50 | 1,771,929 | -0.34(-0.14%) |
Oct 12, 2021 | 244.19 | 247.09 | 243.08 | 245.85 | 1,455,582 | +2.74(+1.13%) |
Oct 11, 2021 | 243.40 | 244.84 | 242.22 | 243.10 | 1,156,547 | -0.45(-0.18%) |
Oct 08, 2021 | 247.27 | 247.32 | 242.93 | 243.55 | 1,145,266 | -3.75(-1.51%) |
Oct 07, 2021 | 250.17 | 252.56 | 246.83 | 247.30 | 1,275,268 | -1.72(-0.69%) |
Oct 06, 2021 | 244.76 | 249.44 | 242.65 | 249.01 | 1,529,236 | +3.17(+1.29%) |
Oct 05, 2021 | 246.64 | 248.05 | 243.76 | 245.85 | 1,774,680 | -0.63(-0.26%) |
Oct 04, 2021 | 247.11 | 248.48 | 243.62 | 246.48 | 1,493,248 | -1.28(-0.52%) |
Oct 01, 2021 | 248.13 | 250.00 | 246.34 | 247.76 | 1,920,513 | +1.11(+0.45%) |
Sep 30, 2021 | 252.18 | 253.11 | 246.51 | 246.65 | 2,249,839 | -4.27(-1.70%) |
Sep 29, 2021 | 250.82 | 252.20 | 249.23 | 250.92 | 1,558,665 | +1.17(+0.47%) |
Sep 28, 2021 | 251.65 | 252.76 | 247.91 | 249.75 | 2,493,942 | -4.97(-1.95%) |
Sep 27, 2021 | 261.05 | 261.92 | 254.32 | 254.72 | 1,910,250 | -6.29(-2.41%) |
Sep 24, 2021 | 266.29 | 266.79 | 260.25 | 261.01 | 2,506,754 | -5.38(-2.02%) |
Sep 23, 2021 | 271.48 | 271.48 | 264.02 | 266.39 | 1,766,580 | -5.13(-1.89%) |
Sep 22, 2021 | 270.19 | 272.80 | 268.42 | 271.53 | 1,268,005 | +1.55(+0.58%) |
Sep 21, 2021 | 270.33 | 272.15 | 268.87 | 269.98 | 1,255,784 | +0.63(+0.23%) |
Sep 20, 2021 | 269.67 | 272.08 | 266.07 | 269.35 | 2,567,323 | -2.37(-0.87%) |
Sep 17, 2021 | 271.80 | 275.23 | 271.55 | 271.71 | 3,238,105 | -3.14(-1.14%) |
Sep 16, 2021 | 274.53 | 275.64 | 270.87 | 274.85 | 980,073 | -0.11(-0.04%) |
Sep 15, 2021 | 274.37 | 275.47 | 272.18 | 274.96 | 1,128,834 | +0.80(+0.29%) |
Sep 14, 2021 | 273.14 | 275.45 | 272.69 | 274.17 | 1,199,704 | +1.66(+0.61%) |
Sep 13, 2021 | 274.27 | 276.03 | 271.19 | 272.51 | 1,373,108 | +0.68(+0.25%) |
Sep 10, 2021 | 274.25 | 274.86 | 268.30 | 271.83 | 1,612,527 | -2.72(-0.99%) |
Sep 09, 2021 | 279.81 | 280.93 | 274.43 | 274.55 | 1,343,890 | -6.29(-2.24%) |
Sep 08, 2021 | 276.26 | 280.94 | 275.99 | 280.84 | 1,635,339 | +4.07(+1.47%) |
Sep 07, 2021 | 277.96 | 279.29 | 272.96 | 276.77 | 1,659,808 | -2.58(-0.92%) |
Sep 03, 2021 | 277.54 | 279.62 | 274.88 | 279.35 | 1,778,712 | +1.04(+0.37%) |
Sep 02, 2021 | 275.74 | 278.40 | 273.51 | 278.32 | 1,941,447 | +2.71(+0.98%) |
Sep 01, 2021 | 270.88 | 276.05 | 270.09 | 275.61 | 1,793,033 | +5.36(+1.98%) |
Aug 31, 2021 | 268.09 | 270.77 | 267.13 | 270.25 | 2,515,309 | +0.45(+0.17%) |
Aug 30, 2021 | 264.08 | 269.88 | 263.82 | 269.80 | 1,764,987 | +5.72(+2.16%) |
Aug 27, 2021 | 263.45 | 264.37 | 261.04 | 264.08 | 953,948 | +2.15(+0.82%) |
Aug 26, 2021 | 261.05 | 263.50 | 260.59 | 261.94 | 1,038,852 | +0.26(+0.10%) |
Aug 25, 2021 | 263.30 | 263.33 | 260.59 | 261.68 | 1,052,353 | -1.57(-0.60%) |
Aug 24, 2021 | 267.77 | 268.07 | 262.13 | 263.25 | 1,056,596 | -3.62(-1.36%) |
Aug 23, 2021 | 267.67 | 268.56 | 265.76 | 266.87 | 1,158,291 | -2.14(-0.79%) |
Aug 20, 2021 | 267.69 | 269.93 | 266.16 | 269.00 | 1,851,757 | +1.55(+0.58%) |
Aug 19, 2021 | 260.47 | 268.00 | 260.47 | 267.45 | 1,300,786 | +5.33(+2.03%) |
Aug 18, 2021 | 264.51 | 265.73 | 262.08 | 262.12 | 1,239,118 | -2.91(-1.10%) |
Aug 17, 2021 | 260.05 | 265.22 | 260.05 | 265.04 | 997,305 | +3.08(+1.18%) |
Aug 16, 2021 | 261.70 | 263.21 | 260.63 | 261.95 | 1,154,379 | +0.26(+0.10%) |
Aug 13, 2021 | 259.39 | 261.72 | 258.26 | 261.70 | 873,514 | +2.65(+1.02%) |
Aug 12, 2021 | 257.15 | 259.44 | 255.43 | 259.04 | 945,313 | +2.62(+1.02%) |
Aug 11, 2021 | 255.68 | 256.86 | 254.71 | 256.42 | 942,233 | +1.78(+0.70%) |
Aug 10, 2021 | 260.43 | 260.83 | 254.37 | 254.65 | 1,398,173 | -4.40(-1.70%) |
Aug 09, 2021 | 260.85 | 261.23 | 258.02 | 259.05 | 1,182,010 | -1.91(-0.73%) |
Aug 06, 2021 | 260.29 | 262.18 | 259.93 | 260.96 | 1,578,611 | -0.59(-0.23%) |
Aug 05, 2021 | 264.94 | 265.21 | 260.04 | 261.55 | 1,413,793 | -1.95(-0.74%) |
Aug 04, 2021 | 263.43 | 264.32 | 260.58 | 263.50 | 1,421,778 | +0.48(+0.18%) |
Aug 03, 2021 | 262.42 | 264.38 | 261.60 | 263.02 | 1,081,109 | +0.68(+0.26%) |
Aug 02, 2021 | 262.23 | 264.67 | 261.93 | 262.34 | 1,318,167 | +0.76(+0.29%) |
Jul 30, 2021 | 263.33 | 265.13 | 261.54 | 261.58 | 1,905,097 | -0.19(-0.07%) |
Jul 29, 2021 | 264.55 | 267.79 | 261.09 | 261.77 | 1,911,623 | -1.83(-0.69%) |
Jul 28, 2021 | 265.42 | 265.75 | 262.46 | 263.60 | 1,770,615 | -1.76(-0.66%) |
Jul 27, 2021 | 263.63 | 265.93 | 262.72 | 265.36 | 1,328,885 | +2.10(+0.80%) |
Jul 26, 2021 | 262.11 | 263.56 | 261.30 | 263.26 | 1,269,603 | -0.60(-0.23%) |
Jul 23, 2021 | 261.08 | 264.31 | 259.67 | 263.86 | 1,237,038 | +3.39(+1.30%) |
Jul 22, 2021 | 258.72 | 260.96 | 256.13 | 260.48 | 1,245,633 | +1.24(+0.48%) |
Jul 21, 2021 | 261.47 | 261.89 | 258.93 | 259.24 | 1,261,638 | -2.53(-0.97%) |
Jul 20, 2021 | 261.87 | 263.10 | 258.71 | 261.77 | 1,624,486 | +1.95(+0.75%) |
Jul 19, 2021 | 261.64 | 263.30 | 257.66 | 259.82 | 2,342,674 | -1.45(-0.56%) |
Jul 16, 2021 | 261.07 | 262.80 | 260.05 | 261.27 | 2,271,130 | +1.09(+0.42%) |
Jul 15, 2021 | 260.94 | 261.97 | 258.10 | 260.18 | 1,170,250 | -0.08(-0.03%) |
Jul 14, 2021 | 257.15 | 261.23 | 256.23 | 260.26 | 1,295,224 | +2.63(+1.02%) |
Jul 13, 2021 | 257.27 | 260.49 | 256.81 | 257.64 | 1,327,837 | -1.35(-0.52%) |
Jul 12, 2021 | 258.23 | 259.60 | 256.90 | 258.99 | 1,430,930 | +1.42(+0.55%) |
Jul 09, 2021 | 256.84 | 257.85 | 254.67 | 257.56 | 1,245,167 | +0.49(+0.19%) |
Jul 08, 2021 | 257.10 | 259.19 | 255.41 | 257.07 | 1,275,034 | -0.23(-0.09%) |
Jul 07, 2021 | 254.60 | 258.68 | 253.46 | 257.30 | 1,872,820 | +2.26(+0.88%) |
Jul 06, 2021 | 252.40 | 255.19 | 251.20 | 255.05 | 1,884,003 | +2.65(+1.05%) |
Jul 02, 2021 | 250.95 | 252.98 | 250.95 | 252.40 | 1,305,817 | +2.35(+0.94%) |
Jul 01, 2021 | 248.48 | 251.35 | 247.57 | 250.05 | 1,661,656 | +0.18(+0.07%) |
Jun 30, 2021 | 252.49 | 254.19 | 249.77 | 249.88 | 2,008,537 | -2.45(-0.97%) |
Jun 29, 2021 | 251.05 | 253.24 | 249.99 | 252.33 | 1,755,864 | +0.92(+0.37%) |
Jun 28, 2021 | 248.24 | 251.60 | 248.24 | 251.40 | 1,955,353 | +4.86(+1.97%) |
Jun 25, 2021 | 244.57 | 247.40 | 244.02 | 246.54 | 2,087,272 | +2.21(+0.90%) |
Jun 24, 2021 | 245.62 | 246.18 | 242.66 | 244.33 | 984,493 | -0.06(-0.03%) |
Jun 23, 2021 | 246.05 | 246.61 | 243.76 | 244.40 | 1,438,459 | -2.21(-0.90%) |
Jun 22, 2021 | 247.69 | 248.25 | 246.49 | 246.61 | 1,250,768 | -1.04(-0.42%) |
Jun 21, 2021 | 246.04 | 248.03 | 244.21 | 247.66 | 1,590,312 | +1.66(+0.68%) |
Jun 18, 2021 | 248.60 | 249.36 | 245.97 | 245.99 | 2,995,212 | -3.30(-1.32%) |
Jun 17, 2021 | 244.68 | 249.38 | 243.99 | 249.29 | 1,471,104 | +3.93(+1.60%) |
Jun 16, 2021 | 250.02 | 250.22 | 244.66 | 245.36 | 1,733,394 | -3.63(-1.46%) |
Jun 15, 2021 | 249.35 | 249.75 | 247.28 | 248.99 | 1,266,799 | -0.43(-0.17%) |
Jun 14, 2021 | 247.11 | 249.48 | 246.12 | 249.42 | 1,252,112 | +2.38(+0.97%) |
Jun 11, 2021 | 248.26 | 248.36 | 245.64 | 247.04 | 1,451,077 | -2.27(-0.91%) |
Jun 10, 2021 | 245.20 | 249.38 | 244.58 | 249.31 | 1,425,288 | +3.51(+1.43%) |
Jun 09, 2021 | 245.75 | 247.21 | 245.33 | 245.80 | 1,345,903 | +0.91(+0.37%) |
Jun 08, 2021 | 247.83 | 247.83 | 243.35 | 244.89 | 1,547,203 | -2.40(-0.97%) |
Jun 07, 2021 | 244.96 | 247.75 | 244.06 | 247.29 | 1,966,979 | +3.08(+1.26%) |
Jun 04, 2021 | 243.57 | 244.56 | 242.16 | 244.21 | 1,944,376 | +1.78(+0.73%) |
Jun 03, 2021 | 241.96 | 242.67 | 240.05 | 242.43 | 1,677,205 | +0.39(+0.16%) |
Jun 02, 2021 | 238.43 | 242.10 | 237.74 | 242.05 | 2,077,778 | +4.01(+1.69%) |
Jun 01, 2021 | 236.26 | 238.13 | 234.70 | 238.03 | 1,870,857 | +2.86(+1.22%) |
May 28, 2021 | 236.14 | 237.08 | 235.17 | 235.17 | 1,623,616 | +1.24(+0.53%) |
May 27, 2021 | 233.88 | 235.80 | 232.81 | 233.93 | 3,420,148 | -0.32(-0.14%) |
May 26, 2021 | 233.99 | 236.19 | 232.68 | 234.25 | 1,651,077 | +1.00(+0.43%) |
May 25, 2021 | 233.23 | 234.50 | 229.63 | 233.25 | 1,442,592 | +0.54(+0.23%) |
May 24, 2021 | 230.79 | 233.78 | 230.37 | 232.70 | 1,271,056 | +2.60(+1.13%) |
May 21, 2021 | 230.88 | 231.51 | 229.14 | 230.10 | 1,723,385 | -0.80(-0.35%) |
May 20, 2021 | 227.03 | 231.74 | 225.74 | 230.90 | 1,541,512 | +4.40(+1.94%) |
May 19, 2021 | 225.47 | 227.75 | 223.64 | 226.50 | 2,365,684 | -0.28(-0.13%) |
May 18, 2021 | 226.33 | 228.43 | 222.26 | 226.78 | 2,197,501 | +0.42(+0.19%) |
May 17, 2021 | 225.54 | 227.84 | 225.40 | 226.36 | 1,567,978 | -0.80(-0.35%) |
May 14, 2021 | 225.70 | 228.14 | 225.19 | 227.16 | 1,862,386 | +2.54(+1.13%) |
May 13, 2021 | 223.70 | 225.84 | 221.74 | 224.62 | 1,601,427 | +1.88(+0.84%) |
May 12, 2021 | 226.54 | 227.41 | 222.25 | 222.74 | 1,761,269 | -4.93(-2.17%) |
May 11, 2021 | 227.91 | 228.30 | 224.62 | 227.68 | 1,932,680 | -1.20(-0.52%) |
May 10, 2021 | 229.22 | 230.71 | 227.73 | 228.87 | 2,318,333 | +1.04(+0.46%) |
May 07, 2021 | 226.14 | 229.25 | 225.55 | 227.83 | 6,027,233 | +3.19(+1.42%) |
May 06, 2021 | 224.87 | 227.23 | 223.10 | 224.64 | 5,696,571 | -4.22(-1.84%) |
May 05, 2021 | 226.15 | 229.82 | 224.65 | 228.85 | 2,895,408 | -0.26(-0.11%) |
May 04, 2021 | 232.86 | 232.86 | 227.95 | 229.11 | 1,984,273 | -3.26(-1.40%) |
May 03, 2021 | 233.78 | 234.05 | 232.12 | 232.37 | 1,865,469 | -2.16(-0.92%) |
Apr 30, 2021 | 230.13 | 234.75 | 229.78 | 234.53 | 1,973,111 | +4.01(+1.74%) |
Apr 29, 2021 | 232.91 | 232.91 | 225.88 | 230.52 | 2,065,981 | -1.42(-0.61%) |
Apr 28, 2021 | 232.52 | 234.43 | 231.44 | 231.94 | 1,508,817 | -0.50(-0.21%) |
Apr 27, 2021 | 233.53 | 234.33 | 231.65 | 232.44 | 1,438,769 | -0.46(-0.20%) |
Apr 26, 2021 | 233.92 | 234.71 | 232.21 | 232.90 | 1,623,178 | -0.97(-0.41%) |
Apr 23, 2021 | 231.68 | 235.00 | 231.29 | 233.86 | 1,641,906 | +2.30(+0.99%) |
Apr 22, 2021 | 230.82 | 233.84 | 230.23 | 231.56 | 1,328,338 | -0.59(-0.25%) |
Apr 21, 2021 | 233.89 | 234.78 | 231.13 | 232.15 | 1,190,946 | -0.45(-0.19%) |
Apr 20, 2021 | 228.06 | 233.69 | 228.06 | 232.60 | 1,995,873 | +3.80(+1.66%) |
Apr 19, 2021 | 228.89 | 229.43 | 226.80 | 228.80 | 1,314,026 | -0.07(-0.03%) |
Apr 16, 2021 | 228.66 | 230.16 | 226.19 | 228.87 | 1,904,133 | +1.34(+0.59%) |
Apr 15, 2021 | 222.81 | 227.62 | 222.81 | 227.53 | 2,277,293 | +5.04(+2.27%) |
Apr 14, 2021 | 223.83 | 224.99 | 221.73 | 222.49 | 1,778,496 | -1.22(-0.55%) |
Apr 13, 2021 | 222.32 | 224.08 | 221.69 | 223.71 | 2,435,616 | +1.39(+0.63%) |
Apr 12, 2021 | 221.58 | 222.34 | 219.83 | 222.32 | 1,589,487 | +2.16(+0.98%) |
Apr 09, 2021 | 220.62 | 221.13 | 219.25 | 220.16 | 2,061,850 | -0.66(-0.30%) |
Apr 08, 2021 | 224.62 | 225.42 | 220.50 | 220.81 | 1,956,395 | -3.30(-1.47%) |
Apr 07, 2021 | 223.11 | 225.18 | 220.67 | 224.11 | 2,340,191 | +1.03(+0.46%) |
Apr 06, 2021 | 223.54 | 223.58 | 220.88 | 223.08 | 1,934,350 | -1.07(-0.48%) |
Apr 05, 2021 | 220.51 | 224.32 | 220.10 | 224.15 | 1,874,487 | +4.29(+1.95%) |
Apr 01, 2021 | 219.85 | 220.26 | 217.06 | 219.85 | 1,885,507 | +0.92(+0.42%) |
Mar 31, 2021 | 216.50 | 220.61 | 215.86 | 218.94 | 2,340,123 | +1.75(+0.81%) |
Mar 30, 2021 | 219.99 | 220.41 | 215.80 | 217.19 | 1,809,426 | -4.29(-1.94%) |
Mar 29, 2021 | 217.56 | 222.38 | 216.57 | 221.47 | 2,415,050 | +2.76(+1.26%) |
Mar 26, 2021 | 211.44 | 218.95 | 209.78 | 218.72 | 2,954,158 | +10.62(+5.11%) |
Mar 25, 2021 | 208.03 | 209.24 | 207.01 | 208.09 | 2,030,647 | +0.20(+0.10%) |
Mar 24, 2021 | 208.09 | 209.96 | 205.06 | 207.89 | 2,665,087 | -2.61(-1.24%) |
Mar 23, 2021 | 207.52 | 211.90 | 206.59 | 210.50 | 1,934,320 | +3.68(+1.78%) |
Mar 22, 2021 | 203.19 | 208.53 | 202.70 | 206.82 | 2,094,025 | +3.63(+1.79%) |
Mar 19, 2021 | 204.09 | 206.11 | 202.73 | 203.19 | 5,229,804 | -0.59(-0.29%) |
Mar 18, 2021 | 202.22 | 204.94 | 200.65 | 203.78 | 2,713,628 | -0.60(-0.30%) |
Mar 17, 2021 | 202.65 | 204.67 | 201.91 | 204.38 | 2,473,499 | +0.30(+0.15%) |
Mar 16, 2021 | 201.24 | 204.97 | 200.10 | 204.08 | 2,107,001 | +3.98(+1.99%) |
Mar 15, 2021 | 197.54 | 200.37 | 196.50 | 200.10 | 2,019,055 | +3.01(+1.53%) |
Mar 12, 2021 | 195.90 | 199.19 | 194.41 | 197.09 | 2,458,868 | +1.19(+0.61%) |
Mar 11, 2021 | 189.04 | 197.46 | 188.35 | 195.90 | 4,080,396 | +8.68(+4.64%) |
Mar 10, 2021 | 185.59 | 188.37 | 184.40 | 187.21 | 3,363,610 | +1.58(+0.85%) |
Mar 09, 2021 | 183.15 | 187.43 | 182.96 | 185.64 | 3,261,998 | +3.70(+2.03%) |
Mar 08, 2021 | 183.43 | 187.49 | 180.88 | 181.94 | 3,445,461 | -1.23(-0.67%) |
Mar 05, 2021 | 185.76 | 186.89 | 181.35 | 183.17 | 3,773,417 | -1.09(-0.59%) |
Mar 04, 2021 | 186.52 | 189.04 | 183.63 | 184.25 | 3,504,793 | -1.58(-0.85%) |
Mar 03, 2021 | 191.23 | 191.44 | 185.83 | 185.83 | 3,569,434 | -5.40(-2.83%) |
Mar 02, 2021 | 196.47 | 196.78 | 191.19 | 191.23 | 3,252,450 | -4.54(-2.32%) |