Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 229.01 | 230.23 | 226.66 | 226.79 | 3,308,311 | -0.70(-0.31%) |
Mar 30, 2022 | 228.44 | 229.52 | 226.98 | 227.50 | 2,765,144 | +0.97(+0.43%) |
Mar 29, 2022 | 226.65 | 227.54 | 223.78 | 226.53 | 2,378,356 | +1.00(+0.44%) |
Mar 28, 2022 | 223.98 | 225.62 | 223.19 | 225.53 | 2,180,769 | +1.58(+0.70%) |
Mar 25, 2022 | 222.15 | 224.61 | 221.53 | 223.95 | 1,519,033 | +1.80(+0.81%) |
Mar 24, 2022 | 221.15 | 223.07 | 219.46 | 222.15 | 2,504,660 | +2.52(+1.15%) |
Mar 23, 2022 | 222.55 | 224.51 | 219.50 | 219.63 | 2,700,874 | -2.15(-0.97%) |
Mar 22, 2022 | 221.64 | 222.76 | 219.97 | 221.78 | 2,365,432 | +0.14(+0.06%) |
Mar 21, 2022 | 222.34 | 225.39 | 220.15 | 221.64 | 2,543,244 | +0.07(+0.03%) |
Mar 18, 2022 | 220.31 | 221.71 | 218.29 | 221.57 | 8,121,748 | +0.37(+0.17%) |
Mar 17, 2022 | 217.32 | 221.87 | 216.85 | 221.21 | 3,478,458 | +3.93(+1.81%) |
Mar 16, 2022 | 218.07 | 218.07 | 214.26 | 217.28 | 4,499,891 | +0.10(+0.05%) |
Mar 15, 2022 | 217.00 | 218.58 | 213.93 | 217.17 | 3,388,337 | +2.20(+1.03%) |
Mar 14, 2022 | 216.72 | 218.01 | 214.70 | 214.97 | 3,094,796 | +0.34(+0.16%) |
Mar 11, 2022 | 213.94 | 215.74 | 212.68 | 214.63 | 2,843,715 | +1.78(+0.84%) |
Mar 10, 2022 | 215.39 | 216.10 | 212.03 | 212.85 | 4,219,400 | -4.23(-1.95%) |
Mar 09, 2022 | 219.68 | 219.96 | 216.11 | 217.08 | 2,814,673 | +0.34(+0.16%) |
Mar 08, 2022 | 219.32 | 222.16 | 216.23 | 216.74 | 3,171,965 | -3.06(-1.39%) |
Mar 07, 2022 | 216.92 | 224.77 | 216.86 | 219.80 | 4,411,144 | +1.36(+0.62%) |
Mar 04, 2022 | 216.37 | 221.09 | 215.84 | 218.44 | 4,014,354 | +0.25(+0.12%) |
Mar 03, 2022 | 216.53 | 219.71 | 215.72 | 218.19 | 3,878,099 | +3.80(+1.77%) |
Mar 02, 2022 | 211.06 | 216.08 | 210.69 | 214.39 | 3,611,256 | +3.17(+1.50%) |
Mar 01, 2022 | 211.28 | 213.64 | 209.84 | 211.22 | 4,876,529 | -1.19(-0.56%) |
Feb 28, 2022 | 210.11 | 212.66 | 208.70 | 212.41 | 5,052,021 | -0.52(-0.24%) |
Feb 25, 2022 | 208.67 | 213.97 | 211.47 | 212.92 | 3,792,766 | +7.28(+3.54%) |
Feb 24, 2022 | 205.33 | 206.24 | 201.07 | 205.65 | 3,994,907 | -1.62(-0.78%) |
Feb 23, 2022 | 208.84 | 209.85 | 206.91 | 207.27 | 3,192,892 | -0.38(-0.19%) |
Feb 22, 2022 | 207.04 | 209.05 | 205.67 | 207.65 | 3,023,731 | +0.60(+0.29%) |
Feb 18, 2022 | 207.05 | 0 | -0.85(-0.41%) | |||
Feb 17, 2022 | 207.72 | 209.42 | 205.80 | 207.91 | 2,330,350 | -0.92(-0.44%) |
Feb 16, 2022 | 209.59 | 211.11 | 207.31 | 208.82 | 2,525,992 | -1.20(-0.57%) |
Feb 15, 2022 | 211.02 | 212.11 | 207.47 | 210.03 | 2,638,426 | -0.31(-0.15%) |
Feb 14, 2022 | 212.53 | 212.83 | 207.13 | 210.34 | 4,180,694 | -1.87(-0.88%) |
Feb 11, 2022 | 212.50 | 215.24 | 212.16 | 212.20 | 3,826,047 | -0.58(-0.27%) |
Feb 10, 2022 | 218.53 | 219.59 | 211.75 | 212.78 | 5,414,602 | -11.36(-5.07%) |
Feb 09, 2022 | 224.14 | 224.14 | 218.82 | 224.14 | 5,457,787 | +0.03(+0.01%) |
Feb 08, 2022 | 216.60 | 227.55 | 215.93 | 224.11 | 9,027,716 | +16.25(+7.82%) |
Feb 07, 2022 | 206.52 | 209.00 | 205.16 | 207.86 | 3,864,822 | +1.32(+0.64%) |
Feb 04, 2022 | 206.55 | 209.01 | 205.48 | 206.54 | 3,400,423 | -1.79(-0.86%) |
Feb 03, 2022 | 212.63 | 208.06 | 208.33 | 3,228,748 | -4.55(-2.14%) | |
Feb 02, 2022 | 212.15 | 213.08 | 209.91 | 212.88 | 2,578,590 | +0.23(+0.11%) |
Feb 01, 2022 | 211.22 | 213.13 | 209.71 | 212.65 | 2,686,172 | +1.43(+0.68%) |
Jan 31, 2022 | 211.07 | 211.22 | 4,843,884 | -1.86(-0.87%) | ||
Jan 28, 2022 | 208.34 | 213.09 | 206.67 | 213.08 | 2,690,781 | +4.78(+2.29%) |
Jan 27, 2022 | 206.81 | 212.05 | 206.72 | 208.30 | 2,951,143 | +1.36(+0.66%) |
Jan 26, 2022 | 206.08 | 211.02 | 205.62 | 206.94 | 3,077,364 | -2.33(-1.11%) |
Jan 25, 2022 | 208.00 | 211.55 | 206.69 | 209.26 | 2,975,269 | -0.97(-0.46%) |
Jan 24, 2022 | 211.53 | 213.08 | 204.56 | 210.23 | 4,752,240 | -1.53(-0.72%) |
Jan 21, 2022 | 214.43 | 215.23 | 211.37 | 211.75 | 3,801,554 | -1.10(-0.52%) |
Jan 20, 2022 | 217.34 | 217.34 | 212.77 | 212.85 | 2,251,665 | -2.23(-1.04%) |
Jan 19, 2022 | 217.41 | 217.90 | 214.53 | 215.08 | 2,216,564 | -2.35(-1.08%) |
Jan 18, 2022 | 217.15 | 218.31 | 215.46 | 217.44 | 4,000,936 | -1.42(-0.65%) |
Jan 14, 2022 | 218.86 | 0 | +4.19(+1.95%) | |||
Jan 13, 2022 | 215.78 | 216.88 | 214.18 | 214.67 | 2,315,297 | -0.85(-0.39%) |
Jan 12, 2022 | 216.09 | 216.30 | 212.50 | 215.51 | 2,029,533 | -0.58(-0.27%) |
Jan 11, 2022 | 214.31 | 216.21 | 212.12 | 216.09 | 2,492,711 | +1.87(+0.87%) |
Jan 10, 2022 | 213.18 | 214.47 | 210.16 | 214.22 | 3,431,992 | +2.86(+1.36%) |
Jan 07, 2022 | 207.87 | 212.19 | 207.87 | 211.35 | 2,519,714 | +1.97(+0.94%) |
Jan 06, 2022 | 209.36 | 210.77 | 208.01 | 209.38 | 2,364,066 | +0.03(+0.01%) |
Jan 05, 2022 | 211.12 | 213.75 | 208.78 | 209.36 | 3,016,143 | -2.51(-1.19%) |
Jan 04, 2022 | 209.93 | 212.76 | 208.53 | 211.87 | 2,679,608 | +1.07(+0.51%) |
Jan 03, 2022 | 207.95 | 211.06 | 206.46 | 210.80 | 2,949,579 | +1.60(+0.76%) |
Dec 31, 2021 | 210.40 | 211.77 | 209.09 | 209.20 | 1,794,251 | -1.39(-0.66%) |
Dec 30, 2021 | 211.64 | 213.46 | 210.29 | 210.59 | 1,620,172 | -1.05(-0.50%) |
Dec 29, 2021 | 209.76 | 212.21 | 209.22 | 211.64 | 1,494,173 | +1.70(+0.81%) |
Dec 28, 2021 | 209.38 | 211.07 | 209.27 | 209.94 | 1,402,814 | +0.56(+0.27%) |
Dec 27, 2021 | 208.12 | 209.65 | 207.06 | 209.38 | 1,896,126 | +1.28(+0.62%) |
Dec 23, 2021 | 206.78 | 208.74 | 205.97 | 208.10 | 1,794,645 | +2.10(+1.02%) |
Dec 22, 2021 | 204.58 | 206.34 | 202.49 | 206.00 | 2,879,613 | +0.57(+0.28%) |
Dec 21, 2021 | 205.09 | 207.60 | 204.54 | 205.43 | 3,212,757 | +0.82(+0.40%) |
Dec 20, 2021 | 206.67 | 206.90 | 203.36 | 204.61 | 3,142,562 | -2.29(-1.11%) |
Dec 17, 2021 | 207.07 | 208.44 | 203.94 | 206.90 | 6,913,271 | -0.07(-0.04%) |
Dec 16, 2021 | 204.58 | 214.84 | 204.58 | 206.98 | 6,481,280 | +3.10(+1.52%) |
Dec 15, 2021 | 199.00 | 204.11 | 198.18 | 203.88 | 4,220,355 | +5.12(+2.58%) |
Dec 14, 2021 | 196.50 | 199.75 | 195.49 | 198.75 | 2,798,463 | +2.19(+1.11%) |
Dec 13, 2021 | 195.68 | 198.24 | 194.35 | 196.57 | 2,885,228 | +0.47(+0.24%) |
Dec 10, 2021 | 198.35 | 199.42 | 195.29 | 196.10 | 3,024,196 | -1.56(-0.79%) |
Dec 09, 2021 | 198.56 | 198.98 | 194.81 | 197.67 | 2,903,056 | -0.89(-0.45%) |
Dec 08, 2021 | 197.97 | 198.91 | 195.68 | 198.56 | 2,821,544 | +2.06(+1.05%) |
Dec 07, 2021 | 194.49 | 197.55 | 192.82 | 196.50 | 3,557,993 | +2.35(+1.21%) |
Dec 06, 2021 | 191.91 | 196.94 | 191.53 | 194.15 | 4,298,267 | +5.90(+3.14%) |
Dec 03, 2021 | 187.26 | 189.51 | 186.75 | 188.25 | 3,862,676 | +1.18(+0.63%) |
Dec 02, 2021 | 186.66 | 188.86 | 185.34 | 187.07 | 3,074,226 | +0.34(+0.18%) |
Dec 01, 2021 | 186.39 | 191.22 | 184.71 | 186.72 | 3,288,210 | +1.79(+0.97%) |
Nov 30, 2021 | 188.52 | 189.58 | 184.80 | 184.94 | 5,805,886 | -4.50(-2.37%) |
Nov 29, 2021 | 188.28 | 190.47 | 188.28 | 189.44 | 2,708,453 | +2.44(+1.31%) |
Nov 26, 2021 | 190.39 | 191.56 | 186.46 | 186.99 | 3,439,034 | -2.68(-1.41%) |
Nov 24, 2021 | 189.98 | 190.89 | 188.72 | 189.67 | 1,827,931 | -0.52(-0.27%) |
Nov 23, 2021 | 188.05 | 191.07 | 187.16 | 190.19 | 2,311,338 | +1.67(+0.89%) |
Nov 22, 2021 | 191.05 | 191.84 | 186.68 | 188.52 | 3,048,874 | -3.12(-1.63%) |
Nov 19, 2021 | 190.88 | 191.74 | 189.39 | 191.63 | 3,460,474 | +1.91(+1.01%) |
Nov 18, 2021 | 191.21 | 190.33 | 189.45 | 189.72 | 4,582,795 | -1.67(-0.87%) |
Nov 17, 2021 | 190.82 | 192.81 | 189.33 | 191.39 | 3,576,979 | +0.40(+0.21%) |
Nov 16, 2021 | 193.45 | 194.38 | 190.88 | 190.99 | 3,012,984 | -1.87(-0.97%) |
Nov 15, 2021 | 195.92 | 196.10 | 192.56 | 192.86 | 3,351,097 | -2.07(-1.06%) |
Nov 12, 2021 | 195.77 | 196.30 | 194.00 | 194.93 | 5,003,765 | -0.16(-0.08%) |
Nov 11, 2021 | 197.41 | 197.41 | 194.17 | 195.09 | 2,836,494 | -1.52(-0.77%) |
Nov 10, 2021 | 196.68 | 196.61 | 2,560,024 | +1.38(+0.71%) | ||
Nov 09, 2021 | 194.59 | 197.06 | 194.24 | 195.23 | 2,490,199 | +0.31(+0.16%) |
Nov 08, 2021 | 197.40 | 197.75 | 194.51 | 194.91 | 2,746,263 | -2.21(-1.12%) |
Nov 05, 2021 | 198.82 | 200.49 | 196.17 | 197.13 | 2,494,291 | -1.07(-0.54%) |
Nov 04, 2021 | 201.31 | 201.44 | 195.24 | 198.20 | 3,016,103 | -2.95(-1.47%) |
Nov 03, 2021 | 194.49 | 202.19 | 193.47 | 201.15 | 4,094,276 | +3.57(+1.81%) |
Nov 02, 2021 | 194.12 | 198.00 | 191.94 | 197.58 | 3,609,276 | +4.12(+2.13%) |
Nov 01, 2021 | 191.81 | 195.58 | 192.52 | 193.46 | 3,366,431 | +2.60(+1.36%) |
Oct 29, 2021 | 190.29 | 191.53 | 190.86 | 2,811,090 | -0.18(-0.10%) | |
Oct 28, 2021 | 190.97 | 189.60 | 191.04 | 2,349,395 | +0.54(+0.29%) | |
Oct 27, 2021 | 193.53 | 194.02 | 189.79 | 190.50 | 2,172,005 | -1.94(-1.01%) |
Oct 26, 2021 | 191.99 | 192.43 | 1,805,566 | +0.97(+0.51%) | ||
Oct 25, 2021 | 193.19 | 193.49 | 190.86 | 191.47 | 2,078,360 | -1.48(-0.77%) |
Oct 22, 2021 | 193.38 | 194.11 | 192.95 | 1,463,257 | +0.23(+0.12%) | |
Oct 21, 2021 | 193.79 | 193.89 | 191.50 | 192.72 | 2,083,250 | -0.62(-0.32%) |
Oct 20, 2021 | 191.25 | 195.12 | 190.19 | 193.34 | 2,503,404 | +2.66(+1.39%) |
Oct 19, 2021 | 188.57 | 190.79 | 187.27 | 190.68 | 2,689,880 | +3.36(+1.80%) |
Oct 18, 2021 | 190.29 | 190.88 | 186.69 | 187.32 | 3,049,720 | -4.34(-2.27%) |
Oct 15, 2021 | 192.26 | 192.75 | 190.18 | 191.66 | 3,995,644 | +0.98(+0.51%) |
Oct 14, 2021 | 188.57 | 191.35 | 188.57 | 190.68 | 3,269,655 | +2.92(+1.56%) |
Oct 13, 2021 | 187.03 | 188.94 | 186.37 | 187.76 | 3,582,320 | +1.59(+0.85%) |
Oct 12, 2021 | 191.28 | 191.40 | 184.86 | 186.17 | 3,842,374 | -4.44(-2.33%) |
Oct 11, 2021 | 192.78 | 193.55 | 190.51 | 190.61 | 2,149,197 | -2.07(-1.08%) |
Oct 08, 2021 | 193.77 | 193.82 | 191.48 | 192.68 | 2,548,429 | -0.16(-0.08%) |
Oct 07, 2021 | 192.30 | 195.91 | 192.30 | 192.84 | 3,611,827 | -0.73(-0.38%) |
Oct 06, 2021 | 194.87 | 195.57 | 192.70 | 193.57 | 3,175,244 | -1.80(-0.92%) |
Oct 05, 2021 | 194.77 | 197.33 | 194.65 | 195.37 | 2,691,389 | +0.39(+0.20%) |
Oct 04, 2021 | 197.43 | 198.85 | 194.36 | 194.98 | 3,097,486 | -2.29(-1.16%) |
Oct 01, 2021 | 196.96 | 197.90 | 194.39 | 197.27 | 2,851,583 | +1.17(+0.60%) |
Sep 30, 2021 | 198.99 | 199.80 | 195.98 | 196.09 | 2,703,492 | -2.07(-1.05%) |
Sep 29, 2021 | 195.96 | 199.92 | 195.40 | 198.17 | 2,061,308 | +2.42(+1.24%) |
Sep 28, 2021 | 195.77 | 198.04 | 195.17 | 195.75 | 3,165,402 | -0.78(-0.39%) |
Sep 27, 2021 | 196.65 | 198.22 | 196.14 | 196.52 | 2,106,399 | -0.46(-0.23%) |
Sep 24, 2021 | 198.03 | 198.75 | 196.60 | 196.98 | 2,069,895 | -1.33(-0.67%) |
Sep 23, 2021 | 195.97 | 198.77 | 195.96 | 198.31 | 2,365,708 | +1.30(+0.66%) |
Sep 22, 2021 | 199.70 | 199.70 | 196.84 | 197.01 | 2,757,523 | -1.59(-0.80%) |
Sep 21, 2021 | 198.92 | 201.12 | 197.67 | 198.59 | 2,290,465 | +0.23(+0.12%) |
Sep 20, 2021 | 201.38 | 202.74 | 197.59 | 198.36 | 3,570,870 | -3.94(-1.95%) |
Sep 17, 2021 | 200.32 | 202.76 | 199.06 | 202.30 | 6,137,759 | +1.86(+0.93%) |
Sep 16, 2021 | 201.05 | 201.63 | 197.35 | 200.44 | 2,923,170 | -0.71(-0.35%) |
Sep 15, 2021 | 199.90 | 202.80 | 199.06 | 201.15 | 2,771,422 | +1.93(+0.97%) |
Sep 14, 2021 | 200.66 | 200.96 | 198.37 | 199.22 | 2,168,034 | -0.63(-0.31%) |
Sep 13, 2021 | 200.16 | 202.00 | 198.33 | 199.85 | 2,768,985 | +2.66(+1.35%) |
Sep 10, 2021 | 199.65 | 200.10 | 196.93 | 197.18 | 2,409,492 | -1.61(-0.81%) |
Sep 09, 2021 | 203.33 | 203.45 | 198.64 | 198.80 | 3,549,916 | -4.88(-2.39%) |
Sep 08, 2021 | 204.10 | 204.99 | 202.97 | 203.68 | 2,321,120 | -0.47(-0.23%) |
Sep 07, 2021 | 205.64 | 207.43 | 202.43 | 204.15 | 3,558,929 | -4.60(-2.20%) |
Sep 03, 2021 | 208.19 | 209.50 | 206.75 | 208.75 | 1,804,882 | +0.38(+0.18%) |
Sep 02, 2021 | 206.23 | 208.43 | 206.04 | 208.37 | 1,971,840 | +2.41(+1.17%) |
Sep 01, 2021 | 207.99 | 208.52 | 204.61 | 205.96 | 2,926,874 | -2.01(-0.97%) |
Aug 31, 2021 | 207.43 | 208.08 | 205.95 | 207.97 | 3,149,604 | +1.29(+0.62%) |
Aug 30, 2021 | 204.98 | 207.77 | 204.81 | 206.68 | 2,048,899 | +1.24(+0.61%) |
Aug 27, 2021 | 204.92 | 207.82 | 203.08 | 205.44 | 2,885,605 | +1.21(+0.59%) |
Aug 26, 2021 | 204.77 | 204.77 | 203.02 | 204.23 | 3,084,709 | -0.11(-0.05%) |
Aug 25, 2021 | 206.85 | 207.33 | 203.96 | 204.34 | 2,356,605 | -2.57(-1.24%) |
Aug 24, 2021 | 207.96 | 208.11 | 206.16 | 206.91 | 1,941,528 | -1.16(-0.56%) |
Aug 23, 2021 | 206.73 | 209.73 | 206.35 | 208.07 | 2,095,752 | +1.95(+0.94%) |
Aug 20, 2021 | 206.92 | 208.63 | 204.73 | 206.13 | 3,049,003 | -0.79(-0.38%) |
Aug 19, 2021 | 208.12 | 209.97 | 205.92 | 206.92 | 2,894,360 | -2.26(-1.08%) |
Aug 18, 2021 | 212.57 | 213.32 | 208.96 | 209.18 | 3,240,524 | -4.02(-1.89%) |
Aug 17, 2021 | 211.78 | 213.28 | 211.65 | 213.20 | 2,891,666 | +0.12(+0.06%) |
Aug 16, 2021 | 210.49 | 213.28 | 210.18 | 213.08 | 2,640,370 | +2.90(+1.38%) |
Aug 13, 2021 | 209.66 | 212.20 | 209.34 | 210.18 | 1,964,075 | +1.40(+0.67%) |
Aug 12, 2021 | 208.82 | 209.99 | 206.63 | 208.78 | 1,965,632 | +0.02(+0.01%) |
Aug 11, 2021 | 209.68 | 210.47 | 208.17 | 208.76 | 2,300,222 | +0.16(+0.07%) |
Aug 10, 2021 | 208.82 | 208.82 | 204.92 | 208.60 | 3,125,642 | +0.06(+0.03%) |
Aug 09, 2021 | 210.94 | 211.75 | 207.93 | 208.54 | 2,458,931 | -2.07(-0.98%) |
Aug 06, 2021 | 212.16 | 213.44 | 209.34 | 210.61 | 2,583,143 | -3.51(-1.64%) |
Aug 05, 2021 | 209.33 | 214.17 | 208.69 | 214.12 | 3,599,504 | +5.16(+2.47%) |
Aug 04, 2021 | 218.13 | 219.09 | 207.82 | 208.96 | 7,596,993 | -14.39(-6.44%) |
Aug 03, 2021 | 220.32 | 223.64 | 219.08 | 223.35 | 2,535,795 | +3.93(+1.79%) |
Aug 02, 2021 | 221.56 | 221.89 | 218.13 | 219.43 | 2,021,031 | -1.60(-0.72%) |
Jul 30, 2021 | 222.02 | 222.45 | 220.20 | 221.03 | 2,496,397 | -0.81(-0.36%) |
Jul 29, 2021 | 223.70 | 224.34 | 221.64 | 221.84 | 1,638,006 | -1.67(-0.75%) |
Jul 28, 2021 | 223.78 | 226.66 | 222.84 | 223.51 | 1,802,108 | -0.39(-0.18%) |
Jul 27, 2021 | 223.39 | 224.75 | 222.71 | 223.90 | 2,367,706 | -0.39(-0.18%) |
Jul 26, 2021 | 226.69 | 227.30 | 224.02 | 224.30 | 1,659,147 | -2.39(-1.05%) |
Jul 23, 2021 | 225.36 | 227.45 | 224.08 | 226.69 | 1,909,441 | +2.73(+1.22%) |
Jul 22, 2021 | 223.26 | 225.28 | 222.48 | 223.96 | 1,507,864 | -0.10(-0.04%) |
Jul 21, 2021 | 225.94 | 225.99 | 222.08 | 224.06 | 2,105,328 | -1.87(-0.83%) |
Jul 20, 2021 | 226.27 | 229.13 | 224.84 | 225.93 | 3,316,816 | +0.15(+0.06%) |
Jul 19, 2021 | 226.74 | 228.72 | 224.06 | 225.78 | 2,764,714 | -1.12(-0.50%) |
Jul 16, 2021 | 227.01 | 228.34 | 225.60 | 226.90 | 3,433,022 | +1.22(+0.54%) |
Jul 15, 2021 | 223.58 | 226.55 | 221.58 | 225.69 | 2,302,196 | +1.77(+0.79%) |
Jul 14, 2021 | 223.48 | 224.50 | 220.99 | 223.92 | 2,387,959 | -0.12(-0.05%) |
Jul 13, 2021 | 224.55 | 225.80 | 222.34 | 224.04 | 1,768,441 | +0.42(+0.19%) |
Jul 12, 2021 | 223.73 | 226.85 | 222.86 | 223.62 | 2,348,809 | -0.76(-0.34%) |
Jul 09, 2021 | 222.45 | 225.05 | 221.18 | 224.38 | 1,759,313 | +0.84(+0.38%) |
Jul 08, 2021 | 223.50 | 225.09 | 221.86 | 223.54 | 2,179,394 | +0.97(+0.44%) |
Jul 07, 2021 | 223.34 | 223.54 | 220.85 | 222.57 | 2,602,706 | -0.39(-0.18%) |
Jul 06, 2021 | 226.26 | 227.05 | 222.52 | 222.96 | 3,051,480 | -4.62(-2.03%) |
Jul 02, 2021 | 226.33 | 228.68 | 225.34 | 227.58 | 2,123,955 | +1.65(+0.73%) |
Jul 01, 2021 | 223.04 | 226.12 | 222.87 | 225.93 | 2,285,694 | +2.88(+1.29%) |
Jun 30, 2021 | 222.11 | 223.53 | 221.50 | 223.05 | 2,540,890 | +1.18(+0.53%) |
Jun 29, 2021 | 222.57 | 223.23 | 221.50 | 221.87 | 1,461,239 | -0.35(-0.16%) |
Jun 28, 2021 | 223.31 | 224.66 | 222.05 | 222.22 | 1,836,648 | +0.15(+0.07%) |
Jun 25, 2021 | 221.11 | 222.96 | 219.72 | 222.07 | 4,709,849 | +1.58(+0.72%) |
Jun 24, 2021 | 220.00 | 222.39 | 218.97 | 220.49 | 2,123,248 | +2.05(+0.94%) |
Jun 23, 2021 | 219.30 | 219.39 | 216.81 | 218.44 | 1,807,277 | -1.10(-0.50%) |
Jun 22, 2021 | 219.35 | 220.31 | 218.06 | 219.54 | 1,945,567 | -0.30(-0.14%) |
Jun 21, 2021 | 219.29 | 220.45 | 217.47 | 219.84 | 2,348,430 | +1.43(+0.65%) |
Jun 18, 2021 | 219.24 | 220.53 | 216.39 | 218.41 | 6,076,392 | -1.90(-0.86%) |
Jun 17, 2021 | 219.20 | 221.84 | 218.10 | 220.32 | 2,341,620 | +1.08(+0.49%) |
Jun 16, 2021 | 220.42 | 223.74 | 217.79 | 219.24 | 3,481,145 | -0.25(-0.11%) |
Jun 15, 2021 | 221.21 | 221.43 | 218.75 | 219.48 | 2,741,638 | -1.23(-0.56%) |
Jun 14, 2021 | 221.96 | 222.11 | 218.97 | 220.71 | 2,276,757 | -1.45(-0.65%) |
Jun 11, 2021 | 224.09 | 224.65 | 221.43 | 222.16 | 2,188,123 | -1.71(-0.76%) |
Jun 10, 2021 | 219.23 | 224.50 | 218.91 | 223.87 | 2,902,692 | +4.69(+2.14%) |
Jun 09, 2021 | 217.72 | 220.82 | 216.62 | 219.18 | 3,330,474 | +2.47(+1.14%) |
Jun 08, 2021 | 218.64 | 218.81 | 215.27 | 216.71 | 1,789,976 | -0.34(-0.16%) |
Jun 07, 2021 | 216.80 | 220.14 | 215.23 | 217.05 | 2,353,661 | +0.31(+0.14%) |
Jun 04, 2021 | 216.64 | 218.96 | 215.73 | 216.74 | 2,049,754 | +1.02(+0.47%) |
Jun 03, 2021 | 213.83 | 216.49 | 213.54 | 215.72 | 2,197,162 | +0.53(+0.25%) |
Jun 02, 2021 | 214.95 | 216.59 | 214.03 | 215.19 | 2,477,128 | +1.45(+0.68%) |
Jun 01, 2021 | 221.63 | 221.71 | 213.16 | 213.75 | 4,151,562 | -3.99(-1.83%) |
May 28, 2021 | 216.15 | 220.42 | 216.08 | 217.74 | 3,541,079 | +2.41(+1.12%) |
May 27, 2021 | 218.62 | 219.13 | 214.66 | 215.33 | 4,044,644 | -2.96(-1.36%) |
May 26, 2021 | 221.30 | 221.89 | 218.09 | 218.29 | 4,165,895 | -3.16(-1.43%) |
May 25, 2021 | 225.72 | 226.71 | 221.25 | 221.45 | 3,508,268 | -5.26(-2.32%) |
May 24, 2021 | 229.28 | 231.96 | 226.55 | 226.71 | 2,788,893 | -2.98(-1.30%) |
May 21, 2021 | 232.17 | 232.49 | 229.45 | 229.69 | 2,380,047 | -0.84(-0.37%) |
May 20, 2021 | 226.95 | 232.79 | 226.85 | 230.54 | 2,434,037 | +2.96(+1.30%) |
May 19, 2021 | 227.30 | 227.94 | 225.80 | 227.58 | 2,898,714 | -1.98(-0.86%) |
May 18, 2021 | 230.68 | 231.61 | 229.06 | 229.56 | 1,889,942 | -1.39(-0.60%) |
May 17, 2021 | 230.87 | 233.03 | 229.36 | 230.95 | 2,100,548 | +0.92(+0.40%) |
May 14, 2021 | 231.42 | 232.97 | 229.82 | 230.03 | 2,499,063 | +0.98(+0.43%) |
May 13, 2021 | 227.33 | 230.89 | 226.98 | 229.06 | 3,604,345 | +1.13(+0.49%) |
May 12, 2021 | 228.46 | 230.55 | 226.88 | 227.93 | 2,676,476 | -1.34(-0.58%) |
May 11, 2021 | 230.27 | 232.59 | 228.65 | 229.26 | 2,538,983 | -0.29(-0.13%) |
May 10, 2021 | 232.63 | 235.18 | 229.05 | 229.56 | 4,488,891 | -1.44(-0.63%) |
May 07, 2021 | 228.79 | 232.38 | 228.79 | 231.00 | 2,765,541 | +2.64(+1.16%) |
May 06, 2021 | 226.52 | 228.52 | 224.41 | 228.35 | 3,071,281 | +1.77(+0.78%) |
May 05, 2021 | 223.80 | 227.16 | 223.46 | 226.58 | 3,042,999 | +1.81(+0.80%) |
May 04, 2021 | 224.69 | 224.97 | 220.69 | 224.78 | 3,913,346 | +1.80(+0.81%) |
May 03, 2021 | 218.70 | 224.47 | 218.59 | 222.98 | 3,947,846 | +5.22(+2.40%) |
Apr 30, 2021 | 212.88 | 218.69 | 212.82 | 217.76 | 3,764,518 | +4.48(+2.10%) |
Apr 29, 2021 | 213.61 | 214.45 | 209.94 | 213.28 | 4,460,701 | -1.82(-0.84%) |
Apr 28, 2021 | 219.47 | 221.69 | 212.42 | 215.10 | 8,308,948 | -16.74(-7.22%) |
Apr 27, 2021 | 231.89 | 233.11 | 230.59 | 231.84 | 2,403,792 | -0.35(-0.15%) |
Apr 26, 2021 | 233.22 | 233.31 | 231.18 | 232.19 | 1,961,909 | -1.37(-0.59%) |
Apr 23, 2021 | 231.70 | 234.57 | 230.51 | 233.56 | 2,670,972 | +1.80(+0.78%) |
Apr 22, 2021 | 234.03 | 234.88 | 230.50 | 231.76 | 3,707,389 | -3.39(-1.44%) |
Apr 21, 2021 | 236.63 | 237.17 | 234.22 | 235.15 | 2,391,695 | -0.33(-0.14%) |
Apr 20, 2021 | 231.57 | 236.59 | 231.57 | 235.48 | 1,738,019 | +2.88(+1.24%) |
Apr 19, 2021 | 229.76 | 232.73 | 229.57 | 232.60 | 2,580,796 | +0.24(+0.10%) |
Apr 16, 2021 | 233.03 | 235.19 | 231.42 | 232.36 | 3,046,895 | +0.53(+0.23%) |
Apr 15, 2021 | 228.17 | 233.53 | 227.63 | 231.84 | 2,604,098 | +5.01(+2.21%) |
Apr 14, 2021 | 227.16 | 228.54 | 226.26 | 226.83 | 1,929,989 | -0.30(-0.13%) |
Apr 13, 2021 | 226.40 | 227.49 | 224.53 | 227.13 | 1,943,590 | +0.92(+0.41%) |
Apr 12, 2021 | 225.83 | 227.17 | 225.17 | 226.21 | 1,894,977 | -0.01(-0.00%) |
Apr 09, 2021 | 225.09 | 226.36 | 223.37 | 226.22 | 1,506,335 | +1.88(+0.84%) |
Apr 08, 2021 | 226.36 | 226.70 | 223.52 | 224.34 | 1,797,748 | -1.13(-0.50%) |
Apr 07, 2021 | 225.51 | 227.37 | 224.54 | 225.47 | 1,742,620 | -0.89(-0.39%) |
Apr 06, 2021 | 228.75 | 229.48 | 225.57 | 226.36 | 2,245,041 | -2.65(-1.16%) |
Apr 05, 2021 | 226.32 | 229.56 | 226.32 | 229.01 | 2,454,684 | +2.59(+1.14%) |