Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 200.55 | 199.37 | 4,668,329 | -8.94(-4.29%) | ||
Jan 28, 2022 | 206.67 | 208.29 | 204.07 | 208.31 | 2,211,312 | +2.29(+1.11%) |
Jan 27, 2022 | 212.07 | 213.50 | 203.69 | 206.02 | 2,385,414 | -6.06(-2.86%) |
Jan 26, 2022 | 214.86 | 216.75 | 211.33 | 212.08 | 2,331,238 | -1.73(-0.81%) |
Jan 25, 2022 | 212.64 | 215.33 | 209.33 | 213.81 | 2,029,698 | -0.57(-0.27%) |
Jan 24, 2022 | 207.89 | 215.09 | 203.22 | 214.38 | 2,679,601 | +4.10(+1.95%) |
Jan 21, 2022 | 214.40 | 214.68 | 209.65 | 210.29 | 1,554,246 | -3.53(-1.65%) |
Jan 20, 2022 | 216.45 | 218.19 | 213.63 | 213.82 | 1,059,218 | -3.06(-1.41%) |
Jan 19, 2022 | 216.86 | 221.14 | 216.26 | 216.88 | 1,741,238 | -1.22(-0.56%) |
Jan 18, 2022 | 217.10 | 218.21 | 213.71 | 218.10 | 2,008,698 | +1.04(+0.48%) |
Jan 14, 2022 | 217.06 | 0 | +5.01(+2.36%) | |||
Jan 13, 2022 | 210.00 | 212.67 | 209.46 | 212.05 | 1,345,062 | +2.39(+1.14%) |
Jan 12, 2022 | 211.42 | 212.56 | 208.92 | 209.66 | 917,517 | -1.84(-0.87%) |
Jan 11, 2022 | 214.34 | 214.81 | 211.16 | 211.50 | 1,550,604 | -1.35(-0.64%) |
Jan 10, 2022 | 210.53 | 213.76 | 210.53 | 212.85 | 2,207,023 | +3.50(+1.67%) |
Jan 07, 2022 | 208.02 | 210.13 | 207.62 | 209.35 | 1,886,556 | +2.11(+1.02%) |
Jan 06, 2022 | 200.10 | 207.32 | 199.37 | 207.24 | 1,837,225 | +7.78(+3.90%) |
Jan 05, 2022 | 204.25 | 205.56 | 199.38 | 199.46 | 2,349,649 | -4.41(-2.16%) |
Jan 04, 2022 | 202.84 | 207.60 | 202.52 | 203.87 | 1,515,543 | +2.32(+1.15%) |
Jan 03, 2022 | 203.35 | 203.83 | 200.05 | 201.54 | 1,083,006 | -1.59(-0.78%) |
Dec 31, 2021 | 202.94 | 203.90 | 202.12 | 203.13 | 616,293 | +0.29(+0.14%) |
Dec 30, 2021 | 201.82 | 203.79 | 201.72 | 202.85 | 601,692 | +0.54(+0.27%) |
Dec 29, 2021 | 201.04 | 202.49 | 201.04 | 202.31 | 945,645 | +0.20(+0.10%) |
Dec 28, 2021 | 200.00 | 202.80 | 198.74 | 202.10 | 563,792 | +1.74(+0.87%) |
Dec 27, 2021 | 199.23 | 200.76 | 198.41 | 200.36 | 621,418 | +1.97(+0.99%) |
Dec 23, 2021 | 197.65 | 199.69 | 197.05 | 198.39 | 1,051,161 | +1.44(+0.73%) |
Dec 22, 2021 | 196.86 | 198.09 | 195.82 | 196.95 | 1,211,289 | -0.36(-0.18%) |
Dec 21, 2021 | 193.97 | 198.68 | 193.40 | 197.31 | 1,983,379 | +4.87(+2.53%) |
Dec 20, 2021 | 196.76 | 196.76 | 191.19 | 192.45 | 1,903,443 | -5.63(-2.84%) |
Dec 17, 2021 | 200.76 | 201.70 | 197.73 | 198.08 | 3,447,774 | -2.70(-1.34%) |
Dec 16, 2021 | 203.56 | 204.48 | 199.13 | 200.77 | 2,288,505 | -2.13(-1.05%) |
Dec 15, 2021 | 204.19 | 204.19 | 200.74 | 202.91 | 1,215,399 | +0.00(+0.00%) |
Dec 14, 2021 | 202.42 | 205.38 | 202.20 | 202.91 | 1,768,386 | -4.71(-2.27%) |
Dec 13, 2021 | 206.05 | 209.12 | 205.52 | 207.61 | 993,648 | +1.09(+0.53%) |
Dec 10, 2021 | 207.60 | 207.60 | 205.10 | 206.53 | 1,040,089 | +0.27(+0.13%) |
Dec 09, 2021 | 206.29 | 206.53 | 204.59 | 206.26 | 802,656 | -0.10(-0.05%) |
Dec 08, 2021 | 204.75 | 206.69 | 203.84 | 206.36 | 1,018,125 | +1.86(+0.91%) |
Dec 07, 2021 | 205.10 | 206.72 | 203.23 | 204.51 | 1,058,904 | -0.59(-0.29%) |
Dec 06, 2021 | 203.59 | 206.58 | 203.02 | 205.10 | 766,266 | +3.14(+1.56%) |
Dec 03, 2021 | 201.04 | 203.66 | 200.32 | 201.95 | 1,148,877 | +0.81(+0.40%) |
Dec 02, 2021 | 198.70 | 202.30 | 198.19 | 201.14 | 1,032,062 | +3.65(+1.85%) |
Dec 01, 2021 | 201.12 | 202.25 | 197.50 | 197.50 | 1,010,081 | -1.68(-0.84%) |
Nov 30, 2021 | 203.28 | 203.89 | 198.87 | 199.17 | 1,990,624 | -5.34(-2.61%) |
Nov 29, 2021 | 206.49 | 206.98 | 203.69 | 204.51 | 1,087,358 | -0.42(-0.20%) |
Nov 26, 2021 | 204.81 | 206.97 | 202.91 | 204.93 | 875,064 | -3.45(-1.65%) |
Nov 24, 2021 | 210.67 | 211.31 | 207.68 | 208.37 | 768,386 | -2.64(-1.25%) |
Nov 23, 2021 | 211.84 | 213.78 | 210.57 | 211.01 | 671,820 | -0.59(-0.28%) |
Nov 22, 2021 | 209.62 | 213.70 | 209.62 | 211.60 | 1,038,376 | +2.03(+0.97%) |
Nov 19, 2021 | 210.05 | 210.38 | 208.34 | 209.57 | 1,080,065 | +0.00(+0.00%) |
Nov 18, 2021 | 209.58 | 210.24 | 209.38 | 209.57 | 1,387,322 | -0.16(-0.08%) |
Nov 17, 2021 | 208.29 | 210.89 | 207.82 | 209.74 | 885,874 | +1.13(+0.54%) |
Nov 16, 2021 | 210.60 | 211.71 | 208.19 | 208.61 | 1,303,084 | -1.17(-0.56%) |
Nov 15, 2021 | 209.57 | 210.17 | 208.47 | 209.77 | 1,079,979 | +0.88(+0.42%) |
Nov 12, 2021 | 207.38 | 209.42 | 206.91 | 208.89 | 1,912,960 | +1.25(+0.60%) |
Nov 11, 2021 | 211.48 | 211.62 | 207.51 | 207.64 | 884,236 | -4.25(-2.00%) |
Nov 10, 2021 | 212.52 | 211.89 | 700,147 | -1.19(-0.56%) | ||
Nov 09, 2021 | 212.34 | 213.73 | 211.14 | 213.08 | 536,712 | +0.84(+0.39%) |
Nov 08, 2021 | 211.08 | 212.71 | 209.19 | 212.25 | 1,021,910 | -0.12(-0.06%) |
Nov 05, 2021 | 212.85 | 213.86 | 211.25 | 212.37 | 1,143,169 | +1.74(+0.82%) |
Nov 04, 2021 | 208.84 | 210.97 | 208.04 | 210.64 | 1,282,408 | +0.99(+0.47%) |
Nov 03, 2021 | 206.46 | 210.14 | 205.91 | 209.65 | 1,766,198 | +2.54(+1.23%) |
Nov 02, 2021 | 210.90 | 211.14 | 205.23 | 207.11 | 2,783,417 | -2.78(-1.32%) |
Nov 01, 2021 | 218.01 | 215.26 | 209.60 | 209.89 | 1,495,554 | -8.71(-3.99%) |
Oct 29, 2021 | 213.52 | 219.38 | 212.33 | 218.60 | 2,090,460 | +6.17(+2.91%) |
Oct 28, 2021 | 216.48 | 216.87 | 209.98 | 212.43 | 2,262,827 | -4.23(-1.95%) |
Oct 27, 2021 | 221.25 | 221.60 | 216.45 | 216.66 | 1,392,677 | -4.65(-2.10%) |
Oct 26, 2021 | 224.74 | 221.30 | 1,770,081 | -10.32(-4.45%) | ||
Oct 25, 2021 | 231.97 | 233.00 | 231.39 | 231.62 | 1,022,769 | -0.44(-0.19%) |
Oct 22, 2021 | 230.20 | 233.34 | 229.42 | 232.06 | 811,818 | +2.83(+1.23%) |
Oct 21, 2021 | 230.12 | 231.21 | 227.80 | 229.23 | 781,011 | -1.35(-0.58%) |
Oct 20, 2021 | 229.30 | 232.38 | 228.98 | 230.58 | 1,048,344 | +1.18(+0.51%) |
Oct 19, 2021 | 227.36 | 229.78 | 226.70 | 229.40 | 894,819 | +2.99(+1.32%) |
Oct 18, 2021 | 225.39 | 226.97 | 224.40 | 226.41 | 913,034 | -0.28(-0.12%) |
Oct 15, 2021 | 225.76 | 228.46 | 225.37 | 226.69 | 1,069,339 | +2.28(+1.01%) |
Oct 14, 2021 | 223.67 | 225.56 | 222.64 | 224.41 | 968,330 | +1.98(+0.89%) |
Oct 13, 2021 | 224.13 | 224.22 | 220.43 | 222.43 | 1,515,029 | -2.41(-1.07%) |
Oct 12, 2021 | 223.17 | 226.05 | 222.62 | 224.84 | 1,354,491 | +1.66(+0.74%) |
Oct 11, 2021 | 221.50 | 224.48 | 220.87 | 223.18 | 1,030,803 | +2.09(+0.94%) |
Oct 08, 2021 | 218.99 | 222.22 | 218.38 | 221.09 | 1,076,799 | +2.40(+1.10%) |
Oct 07, 2021 | 215.85 | 219.26 | 215.85 | 218.70 | 920,970 | +3.57(+1.66%) |
Oct 06, 2021 | 209.75 | 215.24 | 208.97 | 215.12 | 1,196,017 | +4.30(+2.04%) |
Oct 05, 2021 | 209.67 | 212.39 | 207.94 | 210.82 | 1,309,596 | +3.69(+1.78%) |
Oct 04, 2021 | 207.71 | 209.24 | 205.18 | 207.13 | 1,346,196 | -0.99(-0.47%) |
Oct 01, 2021 | 209.89 | 210.45 | 205.89 | 208.11 | 943,577 | -0.72(-0.35%) |
Sep 30, 2021 | 211.21 | 212.58 | 208.77 | 208.84 | 899,113 | -2.64(-1.25%) |
Sep 29, 2021 | 211.26 | 213.20 | 209.71 | 211.48 | 670,612 | +1.09(+0.52%) |
Sep 28, 2021 | 211.16 | 212.73 | 208.28 | 210.39 | 1,045,277 | -1.23(-0.58%) |
Sep 27, 2021 | 213.04 | 214.30 | 210.94 | 211.62 | 821,360 | -0.29(-0.14%) |
Sep 24, 2021 | 210.13 | 212.50 | 209.47 | 211.92 | 839,827 | +2.13(+1.02%) |
Sep 23, 2021 | 206.00 | 211.52 | 205.78 | 209.78 | 1,203,949 | -1.41(-0.67%) |
Sep 22, 2021 | 209.82 | 211.78 | 209.05 | 211.20 | 861,638 | +2.60(+1.25%) |
Sep 21, 2021 | 211.62 | 212.39 | 208.24 | 208.60 | 966,284 | -1.94(-0.92%) |
Sep 20, 2021 | 208.73 | 211.75 | 208.01 | 210.54 | 1,246,635 | -0.40(-0.19%) |
Sep 17, 2021 | 209.56 | 212.04 | 209.24 | 210.94 | 2,514,279 | +1.36(+0.65%) |
Sep 16, 2021 | 217.35 | 217.35 | 208.56 | 209.58 | 1,511,556 | -7.27(-3.35%) |
Sep 15, 2021 | 215.52 | 218.77 | 215.49 | 216.86 | 1,824,636 | +1.63(+0.76%) |
Sep 14, 2021 | 217.93 | 217.93 | 213.92 | 215.23 | 1,344,450 | -1.46(-0.67%) |
Sep 13, 2021 | 221.26 | 221.66 | 213.86 | 216.69 | 1,168,069 | -2.95(-1.34%) |
Sep 10, 2021 | 220.83 | 221.38 | 218.65 | 219.63 | 1,344,266 | -0.40(-0.18%) |
Sep 09, 2021 | 218.82 | 220.60 | 218.36 | 220.03 | 1,105,767 | +1.14(+0.52%) |
Sep 08, 2021 | 217.79 | 219.88 | 217.39 | 218.90 | 1,027,812 | +1.06(+0.49%) |
Sep 07, 2021 | 218.82 | 219.28 | 216.74 | 217.83 | 1,181,606 | -1.91(-0.87%) |
Sep 03, 2021 | 221.67 | 221.67 | 219.45 | 219.74 | 1,181,025 | -2.31(-1.04%) |
Sep 02, 2021 | 220.32 | 222.12 | 219.83 | 222.05 | 1,460,684 | +2.37(+1.08%) |
Sep 01, 2021 | 220.38 | 220.38 | 218.30 | 219.68 | 1,070,861 | -0.29(-0.13%) |
Aug 31, 2021 | 219.34 | 221.16 | 219.34 | 219.97 | 1,133,722 | +0.37(+0.17%) |
Aug 30, 2021 | 219.21 | 221.03 | 218.60 | 219.61 | 714,876 | +0.40(+0.18%) |
Aug 27, 2021 | 221.95 | 221.95 | 218.63 | 219.21 | 1,066,987 | -2.17(-0.98%) |
Aug 26, 2021 | 220.52 | 221.90 | 219.34 | 221.38 | 707,511 | +1.17(+0.53%) |
Aug 25, 2021 | 219.66 | 220.56 | 218.10 | 220.21 | 1,244,384 | +0.77(+0.35%) |
Aug 24, 2021 | 219.65 | 221.06 | 218.80 | 219.44 | 580,352 | -0.05(-0.02%) |
Aug 23, 2021 | 218.28 | 220.70 | 218.28 | 219.48 | 706,703 | +1.27(+0.58%) |
Aug 20, 2021 | 217.14 | 219.51 | 216.44 | 218.21 | 857,658 | +0.96(+0.44%) |
Aug 19, 2021 | 217.15 | 220.25 | 216.95 | 217.25 | 1,260,244 | -1.05(-0.48%) |
Aug 18, 2021 | 220.22 | 221.69 | 218.13 | 218.29 | 773,542 | -2.50(-1.13%) |
Aug 17, 2021 | 220.18 | 221.76 | 219.19 | 220.80 | 898,390 | -0.25(-0.12%) |
Aug 16, 2021 | 217.13 | 221.14 | 215.09 | 221.05 | 1,050,767 | +4.08(+1.88%) |
Aug 13, 2021 | 217.97 | 218.88 | 216.81 | 216.97 | 599,144 | -0.89(-0.41%) |
Aug 12, 2021 | 219.78 | 220.15 | 216.96 | 217.86 | 774,578 | -2.00(-0.91%) |
Aug 11, 2021 | 217.62 | 220.11 | 216.69 | 219.86 | 904,261 | +0.25(+0.12%) |
Aug 10, 2021 | 215.78 | 219.88 | 215.58 | 219.61 | 1,009,585 | +3.42(+1.58%) |
Aug 09, 2021 | 217.28 | 218.29 | 215.72 | 216.19 | 746,361 | -2.16(-0.99%) |
Aug 06, 2021 | 218.34 | 219.96 | 218.27 | 218.35 | 710,210 | +0.05(+0.02%) |
Aug 05, 2021 | 217.72 | 219.44 | 217.18 | 218.30 | 922,366 | +1.73(+0.80%) |
Aug 04, 2021 | 216.50 | 217.87 | 215.20 | 216.58 | 883,845 | -1.85(-0.85%) |
Aug 03, 2021 | 215.27 | 218.81 | 212.88 | 218.43 | 851,527 | +5.12(+2.40%) |
Aug 02, 2021 | 215.25 | 216.44 | 213.21 | 213.31 | 1,273,074 | -0.75(-0.35%) |
Jul 30, 2021 | 215.05 | 215.50 | 213.40 | 214.06 | 787,430 | -1.71(-0.79%) |
Jul 29, 2021 | 216.28 | 217.12 | 215.47 | 215.76 | 656,981 | +0.82(+0.38%) |
Jul 28, 2021 | 215.87 | 216.87 | 214.05 | 214.94 | 555,906 | -0.38(-0.18%) |
Jul 27, 2021 | 213.15 | 216.34 | 212.11 | 215.32 | 526,859 | +1.96(+0.92%) |
Jul 26, 2021 | 213.56 | 214.11 | 211.85 | 213.36 | 506,905 | -1.18(-0.55%) |
Jul 23, 2021 | 214.30 | 214.89 | 213.28 | 214.54 | 569,216 | +1.07(+0.50%) |
Jul 22, 2021 | 214.13 | 214.79 | 213.11 | 213.47 | 619,255 | -0.92(-0.43%) |
Jul 21, 2021 | 213.47 | 215.43 | 212.90 | 214.40 | 658,872 | +1.50(+0.71%) |
Jul 20, 2021 | 206.69 | 213.02 | 206.69 | 212.90 | 912,926 | +6.87(+3.34%) |
Jul 19, 2021 | 209.00 | 210.08 | 204.46 | 206.02 | 1,720,143 | -5.22(-2.47%) |
Jul 16, 2021 | 212.41 | 213.07 | 210.25 | 211.24 | 807,370 | -0.09(-0.04%) |
Jul 15, 2021 | 210.37 | 211.97 | 209.81 | 211.34 | 1,266,676 | -0.10(-0.05%) |
Jul 14, 2021 | 210.98 | 212.59 | 210.66 | 211.44 | 952,826 | -0.58(-0.27%) |
Jul 13, 2021 | 211.76 | 213.31 | 211.19 | 212.02 | 1,560,544 | +0.31(+0.15%) |
Jul 12, 2021 | 210.63 | 212.19 | 209.68 | 211.71 | 684,950 | +0.25(+0.12%) |
Jul 09, 2021 | 211.25 | 211.75 | 209.37 | 211.46 | 1,017,063 | +1.60(+0.76%) |
Jul 08, 2021 | 209.34 | 210.85 | 208.47 | 209.86 | 1,869,172 | -1.60(-0.76%) |
Jul 07, 2021 | 206.91 | 211.63 | 206.40 | 211.47 | 1,339,127 | +4.25(+2.05%) |
Jul 06, 2021 | 206.00 | 207.68 | 203.59 | 207.22 | 1,300,579 | +0.06(+0.03%) |
Jul 02, 2021 | 207.37 | 208.94 | 205.77 | 207.16 | 695,652 | +0.74(+0.36%) |
Jul 01, 2021 | 203.99 | 206.65 | 203.50 | 206.43 | 1,043,492 | +2.37(+1.16%) |
Jun 30, 2021 | 204.05 | 205.59 | 203.60 | 204.06 | 1,410,578 | +0.71(+0.35%) |
Jun 29, 2021 | 207.23 | 208.80 | 203.08 | 203.35 | 1,295,985 | -3.88(-1.87%) |
Jun 28, 2021 | 209.35 | 209.35 | 206.11 | 207.23 | 697,984 | -1.44(-0.69%) |
Jun 25, 2021 | 207.80 | 209.05 | 207.16 | 208.66 | 1,425,057 | +1.30(+0.63%) |
Jun 24, 2021 | 210.10 | 210.10 | 206.78 | 207.36 | 1,342,278 | -1.70(-0.81%) |
Jun 23, 2021 | 209.73 | 210.32 | 208.78 | 209.06 | 1,170,183 | -0.23(-0.11%) |
Jun 22, 2021 | 209.69 | 210.15 | 208.47 | 209.29 | 1,283,842 | -0.94(-0.44%) |
Jun 21, 2021 | 208.07 | 210.99 | 207.97 | 210.22 | 923,141 | +3.61(+1.75%) |
Jun 18, 2021 | 206.18 | 207.73 | 205.98 | 206.62 | 1,822,198 | -1.44(-0.69%) |
Jun 17, 2021 | 209.87 | 210.44 | 207.77 | 208.05 | 1,846,699 | -1.51(-0.72%) |
Jun 16, 2021 | 211.85 | 211.85 | 209.00 | 209.56 | 1,275,903 | -1.64(-0.78%) |
Jun 15, 2021 | 210.87 | 212.04 | 210.52 | 211.21 | 899,253 | +1.45(+0.69%) |
Jun 14, 2021 | 209.65 | 210.66 | 208.48 | 209.75 | 1,349,673 | -1.06(-0.50%) |
Jun 11, 2021 | 207.90 | 210.99 | 207.63 | 210.81 | 1,325,680 | +3.51(+1.69%) |
Jun 10, 2021 | 207.30 | 209.46 | 206.32 | 207.30 | 1,586,672 | +1.95(+0.95%) |
Jun 09, 2021 | 206.47 | 206.71 | 204.71 | 205.34 | 1,037,156 | -1.46(-0.71%) |
Jun 08, 2021 | 207.26 | 207.26 | 205.20 | 206.81 | 1,081,088 | +0.48(+0.23%) |
Jun 07, 2021 | 210.66 | 210.75 | 205.50 | 206.32 | 1,203,679 | -3.96(-1.89%) |
Jun 04, 2021 | 208.35 | 211.35 | 207.24 | 210.29 | 874,445 | +2.65(+1.28%) |
Jun 03, 2021 | 205.84 | 208.17 | 205.03 | 207.64 | 925,712 | +1.15(+0.56%) |
Jun 02, 2021 | 206.15 | 207.35 | 204.46 | 206.48 | 1,019,069 | +1.44(+0.70%) |
Jun 01, 2021 | 207.20 | 208.40 | 204.47 | 205.04 | 1,149,442 | -0.82(-0.40%) |
May 28, 2021 | 206.27 | 207.03 | 204.94 | 205.86 | 873,263 | +0.16(+0.08%) |
May 27, 2021 | 203.91 | 206.12 | 202.93 | 205.70 | 3,078,190 | +3.83(+1.90%) |
May 26, 2021 | 202.89 | 203.89 | 201.03 | 201.87 | 909,071 | -1.62(-0.79%) |
May 25, 2021 | 203.64 | 204.69 | 203.08 | 203.48 | 772,825 | +0.24(+0.12%) |
May 24, 2021 | 204.03 | 204.69 | 202.44 | 203.24 | 772,048 | +0.24(+0.12%) |
May 21, 2021 | 204.05 | 206.20 | 202.48 | 203.00 | 912,550 | -0.05(-0.02%) |
May 20, 2021 | 201.69 | 203.75 | 201.69 | 203.05 | 1,016,128 | +1.64(+0.82%) |
May 19, 2021 | 200.84 | 201.71 | 197.27 | 201.41 | 981,735 | -0.54(-0.27%) |
May 18, 2021 | 203.78 | 204.71 | 201.86 | 201.95 | 1,004,240 | -2.99(-1.46%) |
May 17, 2021 | 203.57 | 205.46 | 202.51 | 204.94 | 1,006,714 | +1.00(+0.49%) |
May 14, 2021 | 202.72 | 204.52 | 201.25 | 203.94 | 711,421 | +2.26(+1.12%) |
May 13, 2021 | 197.77 | 202.94 | 197.22 | 201.68 | 946,460 | +3.35(+1.69%) |
May 12, 2021 | 200.83 | 202.13 | 198.34 | 198.32 | 930,659 | -2.13(-1.06%) |
May 11, 2021 | 203.59 | 203.87 | 199.25 | 200.46 | 1,065,548 | -3.47(-1.70%) |
May 10, 2021 | 206.72 | 208.12 | 203.91 | 203.93 | 1,239,873 | -2.09(-1.02%) |
May 07, 2021 | 202.96 | 206.52 | 202.74 | 206.02 | 1,141,809 | +2.12(+1.04%) |
May 06, 2021 | 205.16 | 206.37 | 202.73 | 203.90 | 1,240,336 | -0.65(-0.32%) |
May 05, 2021 | 203.09 | 204.84 | 201.64 | 204.54 | 1,308,580 | +1.20(+0.59%) |
May 04, 2021 | 199.56 | 203.76 | 199.13 | 203.34 | 1,854,034 | +4.38(+2.20%) |
May 03, 2021 | 195.97 | 199.28 | 195.26 | 198.96 | 1,001,816 | +2.36(+1.20%) |
Apr 30, 2021 | 195.97 | 200.15 | 193.98 | 196.60 | 1,176,064 | +0.01(+0.00%) |
Apr 29, 2021 | 193.63 | 197.42 | 193.23 | 196.60 | 1,126,154 | +3.96(+2.05%) |
Apr 28, 2021 | 195.52 | 195.52 | 192.44 | 192.64 | 1,117,830 | -2.56(-1.31%) |
Apr 27, 2021 | 192.50 | 195.56 | 191.62 | 195.19 | 1,164,782 | +0.07(+0.04%) |
Apr 26, 2021 | 198.29 | 198.39 | 194.56 | 195.12 | 1,000,196 | -3.17(-1.60%) |
Apr 23, 2021 | 198.33 | 198.50 | 196.06 | 198.29 | 1,084,009 | +0.29(+0.15%) |
Apr 22, 2021 | 198.23 | 199.40 | 197.30 | 198.00 | 1,086,027 | -1.26(-0.63%) |
Apr 21, 2021 | 197.44 | 199.41 | 196.85 | 199.25 | 957,344 | +1.74(+0.88%) |
Apr 20, 2021 | 196.75 | 197.70 | 194.99 | 197.52 | 870,533 | +0.44(+0.22%) |
Apr 19, 2021 | 198.32 | 198.46 | 195.66 | 197.07 | 1,015,988 | -0.93(-0.47%) |
Apr 16, 2021 | 198.95 | 199.21 | 196.29 | 198.00 | 1,573,974 | -0.04(-0.02%) |
Apr 15, 2021 | 196.43 | 199.14 | 195.91 | 198.04 | 970,786 | +1.66(+0.85%) |
Apr 14, 2021 | 196.44 | 197.27 | 195.35 | 196.38 | 697,564 | +0.02(+0.01%) |
Apr 13, 2021 | 195.97 | 196.92 | 194.74 | 196.36 | 583,926 | -0.58(-0.30%) |
Apr 12, 2021 | 195.77 | 196.97 | 194.64 | 196.94 | 803,651 | +1.38(+0.71%) |
Apr 09, 2021 | 195.92 | 196.20 | 194.36 | 195.56 | 1,029,628 | +0.59(+0.30%) |
Apr 08, 2021 | 194.12 | 196.15 | 193.78 | 194.97 | 1,106,826 | -1.09(-0.56%) |
Apr 07, 2021 | 196.33 | 196.33 | 194.30 | 196.06 | 848,413 | -0.63(-0.32%) |
Apr 06, 2021 | 193.83 | 197.46 | 193.83 | 196.69 | 1,163,092 | +1.38(+0.71%) |
Apr 05, 2021 | 193.14 | 195.89 | 192.52 | 195.31 | 1,011,987 | +3.97(+2.08%) |
Apr 01, 2021 | 190.59 | 192.66 | 188.93 | 191.33 | 1,060,384 | +0.88(+0.46%) |
Mar 31, 2021 | 189.95 | 190.90 | 188.94 | 190.45 | 962,200 | -0.38(-0.20%) |
Mar 30, 2021 | 190.57 | 191.95 | 189.59 | 190.83 | 986,207 | +0.22(+0.12%) |
Mar 29, 2021 | 186.94 | 191.69 | 186.62 | 190.60 | 1,103,635 | +3.66(+1.96%) |
Mar 26, 2021 | 187.52 | 188.84 | 184.47 | 186.94 | 926,505 | +0.31(+0.17%) |
Mar 25, 2021 | 184.82 | 187.06 | 181.45 | 186.63 | 1,395,165 | +2.49(+1.35%) |
Mar 24, 2021 | 185.11 | 187.39 | 183.90 | 184.14 | 1,016,683 | -0.18(-0.10%) |
Mar 23, 2021 | 185.28 | 186.94 | 183.79 | 184.31 | 981,082 | -1.78(-0.95%) |
Mar 22, 2021 | 183.61 | 187.81 | 182.94 | 186.09 | 1,833,608 | +0.51(+0.27%) |
Mar 19, 2021 | 184.99 | 186.13 | 180.21 | 185.58 | 3,356,641 | +0.97(+0.52%) |
Mar 18, 2021 | 180.20 | 184.64 | 180.05 | 184.62 | 1,313,368 | +4.16(+2.31%) |
Mar 17, 2021 | 180.03 | 183.06 | 179.33 | 180.45 | 1,177,209 | +1.43(+0.80%) |
Mar 16, 2021 | 180.20 | 180.82 | 177.65 | 179.02 | 1,017,677 | -1.39(-0.77%) |
Mar 15, 2021 | 180.55 | 182.22 | 179.10 | 180.41 | 793,830 | -0.02(-0.01%) |
Mar 12, 2021 | 177.82 | 181.17 | 177.82 | 180.43 | 975,991 | +3.54(+2.00%) |
Mar 11, 2021 | 177.13 | 178.59 | 174.97 | 176.89 | 1,474,476 | -1.62(-0.91%) |
Mar 10, 2021 | 175.87 | 179.66 | 174.50 | 178.51 | 1,443,350 | +2.82(+1.61%) |
Mar 09, 2021 | 178.62 | 179.55 | 175.32 | 175.69 | 1,055,028 | -2.87(-1.61%) |
Mar 08, 2021 | 176.21 | 181.20 | 175.01 | 178.55 | 1,452,519 | +3.69(+2.11%) |
Mar 05, 2021 | 172.63 | 175.45 | 170.85 | 174.86 | 1,230,418 | +3.14(+1.83%) |
Mar 04, 2021 | 173.66 | 175.53 | 170.33 | 171.72 | 1,065,245 | -2.19(-1.26%) |
Mar 03, 2021 | 173.50 | 176.11 | 173.33 | 173.91 | 1,447,590 | +0.07(+0.04%) |
Mar 02, 2021 | 171.97 | 175.23 | 171.97 | 173.84 | 1,125,577 | +1.29(+0.75%) |
Mar 01, 2021 | 172.53 | 174.45 | 171.59 | 172.55 | 1,288,512 | +2.53(+1.49%) |
Feb 26, 2021 | 174.78 | 174.78 | 169.73 | 170.02 | 1,887,248 | -4.76(-2.72%) |
Feb 25, 2021 | 178.87 | 179.80 | 174.43 | 174.78 | 1,546,741 | -4.09(-2.29%) |
Feb 24, 2021 | 176.12 | 179.91 | 175.69 | 178.87 | 1,109,005 | +3.32(+1.89%) |
Feb 23, 2021 | 177.58 | 178.51 | 173.56 | 175.55 | 1,506,751 | -0.46(-0.26%) |
Feb 22, 2021 | 175.79 | 177.35 | 174.12 | 176.01 | 1,125,741 | -0.72(-0.41%) |
Feb 19, 2021 | 177.58 | 177.72 | 175.47 | 176.73 | 1,112,298 | -0.11(-0.06%) |
Feb 18, 2021 | 174.40 | 177.54 | 174.40 | 176.84 | 1,106,307 | +0.70(+0.40%) |
Feb 17, 2021 | 172.20 | 177.25 | 171.24 | 176.14 | 1,549,507 | +3.71(+2.15%) |
Feb 16, 2021 | 174.64 | 174.96 | 172.04 | 172.43 | 987,469 | -1.34(-0.77%) |
Feb 12, 2021 | 174.21 | 175.49 | 173.09 | 173.77 | 897,242 | -1.48(-0.84%) |
Feb 11, 2021 | 175.34 | 176.10 | 173.37 | 175.25 | 1,084,284 | -0.02(-0.01%) |
Feb 10, 2021 | 174.30 | 176.26 | 174.00 | 175.26 | 1,387,035 | +1.26(+0.73%) |
Feb 09, 2021 | 173.91 | 175.93 | 172.60 | 174.00 | 1,681,195 | -0.09(-0.05%) |
Feb 08, 2021 | 171.68 | 174.49 | 170.16 | 174.10 | 1,346,525 | +3.22(+1.88%) |
Feb 05, 2021 | 173.92 | 174.87 | 170.66 | 170.88 | 1,869,273 | -1.94(-1.12%) |
Feb 04, 2021 | 168.03 | 173.15 | 167.64 | 172.81 | 1,685,323 | +5.04(+3.00%) |
Feb 03, 2021 | 167.91 | 169.22 | 166.65 | 167.78 | 1,767,964 | -0.96(-0.57%) |
Feb 02, 2021 | 164.11 | 170.37 | 163.59 | 168.74 | 1,940,392 | +6.52(+4.02%) |