Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 283.36 | 285.74 | 279.99 | 280.43 | 3,299,800 | -3.45(-1.21%) |
Mar 30, 2022 | 284.55 | 286.22 | 282.01 | 283.87 | 2,267,167 | +1.47(+0.52%) |
Mar 29, 2022 | 285.97 | 287.06 | 281.61 | 282.40 | 2,856,809 | -3.20(-1.12%) |
Mar 28, 2022 | 285.28 | 286.38 | 282.33 | 285.61 | 2,241,354 | +2.58(+0.91%) |
Mar 25, 2022 | 282.51 | 285.60 | 280.63 | 283.02 | 2,450,930 | +1.30(+0.46%) |
Mar 24, 2022 | 280.35 | 282.85 | 278.75 | 281.72 | 2,463,543 | +3.43(+1.23%) |
Mar 23, 2022 | 278.52 | 282.20 | 277.47 | 278.29 | 3,216,116 | -0.81(-0.29%) |
Mar 22, 2022 | 283.66 | 284.53 | 277.51 | 279.10 | 3,892,106 | -4.52(-1.60%) |
Mar 21, 2022 | 281.79 | 289.20 | 281.79 | 283.63 | 3,568,717 | +1.96(+0.70%) |
Mar 18, 2022 | 279.91 | 285.30 | 278.95 | 281.67 | 4,654,542 | +2.08(+0.75%) |
Mar 17, 2022 | 271.26 | 279.95 | 270.71 | 279.58 | 3,338,946 | +8.88(+3.28%) |
Mar 16, 2022 | 272.08 | 272.83 | 267.34 | 270.70 | 3,212,136 | +0.96(+0.36%) |
Mar 15, 2022 | 264.27 | 270.74 | 264.27 | 269.74 | 4,489,745 | +6.33(+2.40%) |
Mar 14, 2022 | 263.41 | 265.28 | 261.77 | 263.42 | 2,771,348 | +2.64(+1.01%) |
Mar 11, 2022 | 259.57 | 266.08 | 259.57 | 260.77 | 2,521,985 | +0.27(+0.11%) |
Mar 10, 2022 | 257.38 | 262.17 | 257.38 | 260.50 | 2,856,455 | +3.16(+1.23%) |
Mar 09, 2022 | 257.83 | 262.23 | 256.63 | 257.33 | 3,028,399 | +2.80(+1.10%) |
Mar 08, 2022 | 254.53 | 259.79 | 253.54 | 254.53 | 3,556,382 | -1.67(-0.65%) |
Mar 07, 2022 | 254.47 | 258.16 | 252.51 | 256.21 | 3,139,958 | -1.20(-0.47%) |
Mar 04, 2022 | 250.89 | 257.99 | 250.22 | 257.41 | 3,571,306 | +4.14(+1.64%) |
Mar 03, 2022 | 249.54 | 254.19 | 249.10 | 253.27 | 3,220,518 | +4.38(+1.76%) |
Mar 02, 2022 | 244.69 | 251.16 | 243.88 | 248.89 | 2,503,985 | +4.57(+1.87%) |
Mar 01, 2022 | 242.42 | 245.14 | 240.34 | 244.32 | 2,934,160 | -0.44(-0.18%) |
Feb 28, 2022 | 241.03 | 244.87 | 239.51 | 244.76 | 3,255,925 | -0.88(-0.36%) |
Feb 25, 2022 | 238.78 | 247.65 | 243.77 | 245.64 | 2,494,130 | +7.61(+3.20%) |
Feb 24, 2022 | 230.30 | 238.87 | 229.14 | 238.03 | 3,347,518 | +4.67(+2.00%) |
Feb 23, 2022 | 235.56 | 237.64 | 233.07 | 233.36 | 2,345,779 | -0.80(-0.34%) |
Feb 22, 2022 | 234.25 | 235.86 | 232.59 | 234.17 | 2,998,851 | -1.16(-0.49%) |
Feb 18, 2022 | 235.32 | 0 | -0.65(-0.27%) | |||
Feb 17, 2022 | 240.48 | 240.49 | 235.42 | 235.97 | 2,102,346 | -4.52(-1.88%) |
Feb 16, 2022 | 237.54 | 241.89 | 237.54 | 240.48 | 2,511,090 | +1.70(+0.71%) |
Feb 15, 2022 | 231.74 | 239.71 | 231.74 | 238.78 | 3,481,909 | +8.96(+3.90%) |
Feb 14, 2022 | 229.14 | 231.96 | 227.06 | 229.82 | 2,626,545 | -0.07(-0.03%) |
Feb 11, 2022 | 233.29 | 234.66 | 229.02 | 229.89 | 2,106,758 | -3.80(-1.63%) |
Feb 10, 2022 | 233.94 | 238.03 | 232.20 | 233.69 | 2,340,962 | -3.54(-1.49%) |
Feb 09, 2022 | 235.27 | 238.39 | 235.07 | 237.23 | 1,804,699 | +3.28(+1.40%) |
Feb 08, 2022 | 235.89 | 236.86 | 231.57 | 233.95 | 2,679,309 | -3.55(-1.49%) |
Feb 07, 2022 | 236.39 | 237.97 | 234.34 | 237.50 | 4,048,858 | +1.25(+0.53%) |
Feb 04, 2022 | 236.69 | 238.04 | 235.23 | 236.25 | 3,660,329 | -2.48(-1.04%) |
Feb 03, 2022 | 241.35 | 238.73 | 3,561,546 | -5.87(-2.40%) | ||
Feb 02, 2022 | 239.26 | 245.62 | 237.97 | 244.60 | 2,651,110 | +2.49(+1.03%) |
Feb 01, 2022 | 240.92 | 242.66 | 237.22 | 242.12 | 2,510,615 | +2.82(+1.18%) |
Jan 31, 2022 | 237.23 | 239.40 | 239.30 | 3,317,647 | +0.28(+0.12%) | |
Jan 28, 2022 | 231.59 | 239.13 | 229.21 | 239.01 | 3,164,058 | +8.17(+3.54%) |
Jan 27, 2022 | 234.02 | 237.23 | 229.91 | 230.84 | 2,233,967 | -1.11(-0.48%) |
Jan 26, 2022 | 233.68 | 236.41 | 230.05 | 231.95 | 2,985,934 | -1.56(-0.67%) |
Jan 25, 2022 | 230.93 | 235.37 | 229.28 | 233.51 | 2,587,803 | -0.94(-0.40%) |
Jan 24, 2022 | 236.53 | 237.71 | 226.90 | 234.45 | 3,807,360 | -2.57(-1.09%) |
Jan 21, 2022 | 240.75 | 241.72 | 236.11 | 237.03 | 2,859,636 | -0.07(-0.03%) |
Jan 20, 2022 | 239.48 | 241.79 | 236.48 | 237.09 | 2,721,339 | -1.87(-0.78%) |
Jan 19, 2022 | 240.21 | 244.19 | 238.65 | 238.97 | 2,550,607 | -1.97(-0.82%) |
Jan 18, 2022 | 236.72 | 242.35 | 236.08 | 240.94 | 3,323,720 | +2.88(+1.21%) |
Jan 14, 2022 | 238.06 | 0 | -5.41(-2.22%) | |||
Jan 13, 2022 | 247.76 | 249.16 | 242.38 | 243.47 | 3,820,767 | -6.09(-2.44%) |
Jan 12, 2022 | 246.62 | 251.05 | 244.74 | 249.57 | 6,728,374 | -6.24(-2.44%) |
Jan 11, 2022 | 255.09 | 255.90 | 250.68 | 255.81 | 2,348,581 | +2.16(+0.85%) |
Jan 10, 2022 | 251.78 | 253.70 | 249.54 | 253.65 | 2,642,032 | +0.59(+0.24%) |
Jan 07, 2022 | 253.29 | 254.76 | 250.34 | 253.06 | 2,302,403 | +0.17(+0.07%) |
Jan 06, 2022 | 253.64 | 254.81 | 249.12 | 252.89 | 2,936,052 | -1.29(-0.51%) |
Jan 05, 2022 | 261.50 | 262.10 | 253.95 | 254.18 | 3,080,216 | -6.01(-2.31%) |
Jan 04, 2022 | 262.32 | 263.18 | 257.04 | 260.19 | 2,400,103 | -4.80(-1.81%) |
Jan 03, 2022 | 267.60 | 267.60 | 260.43 | 264.98 | 2,688,060 | -4.38(-1.63%) |
Dec 31, 2021 | 270.58 | 271.81 | 269.16 | 269.36 | 1,349,234 | -1.00(-0.37%) |
Dec 30, 2021 | 272.26 | 273.68 | 269.51 | 270.37 | 1,211,219 | -1.14(-0.42%) |
Dec 29, 2021 | 268.97 | 272.42 | 268.89 | 271.51 | 1,138,732 | +1.94(+0.72%) |
Dec 28, 2021 | 272.40 | 272.46 | 269.04 | 269.57 | 1,060,213 | -1.93(-0.71%) |
Dec 27, 2021 | 268.21 | 273.34 | 267.90 | 271.50 | 1,719,779 | +5.18(+1.94%) |
Dec 23, 2021 | 262.37 | 268.17 | 260.06 | 266.32 | 2,699,237 | +6.44(+2.48%) |
Dec 22, 2021 | 258.17 | 259.94 | 256.32 | 259.88 | 2,772,877 | +1.58(+0.61%) |
Dec 21, 2021 | 257.44 | 259.35 | 254.10 | 258.30 | 2,769,680 | +1.37(+0.53%) |
Dec 20, 2021 | 262.55 | 263.30 | 253.89 | 256.94 | 3,567,021 | -3.84(-1.47%) |
Dec 17, 2021 | 269.80 | 269.80 | 258.75 | 260.78 | 7,782,112 | -11.33(-4.16%) |
Dec 16, 2021 | 268.83 | 276.86 | 265.30 | 272.11 | 5,685,787 | +3.67(+1.37%) |
Dec 15, 2021 | 255.56 | 268.70 | 250.82 | 268.44 | 10,264,719 | +25.26(+10.39%) |
Dec 14, 2021 | 241.59 | 243.80 | 240.27 | 243.19 | 3,510,638 | +0.83(+0.34%) |
Dec 13, 2021 | 239.41 | 244.48 | 239.37 | 242.36 | 3,094,066 | +4.28(+1.80%) |
Dec 10, 2021 | 235.21 | 238.51 | 235.21 | 238.08 | 2,441,372 | +1.21(+0.51%) |
Dec 09, 2021 | 238.42 | 239.81 | 236.72 | 236.87 | 2,348,682 | -1.38(-0.58%) |
Dec 08, 2021 | 240.49 | 242.02 | 233.52 | 238.25 | 3,728,395 | -0.77(-0.32%) |
Dec 07, 2021 | 238.18 | 239.34 | 235.46 | 239.02 | 4,135,643 | -1.19(-0.50%) |
Dec 06, 2021 | 239.81 | 240.81 | 235.53 | 240.21 | 3,579,600 | +0.73(+0.31%) |
Dec 03, 2021 | 245.87 | 247.19 | 237.04 | 239.48 | 4,275,856 | -2.24(-0.93%) |
Dec 02, 2021 | 240.40 | 243.77 | 239.03 | 241.73 | 3,915,602 | -1.22(-0.50%) |
Dec 01, 2021 | 243.25 | 248.96 | 241.74 | 242.94 | 3,323,886 | +1.06(+0.44%) |
Nov 30, 2021 | 246.98 | 247.69 | 240.36 | 241.88 | 8,474,728 | -6.62(-2.66%) |
Nov 29, 2021 | 253.56 | 255.81 | 248.18 | 248.50 | 4,143,193 | -5.40(-2.13%) |
Nov 26, 2021 | 255.30 | 259.28 | 252.60 | 253.91 | 1,533,554 | -1.59(-0.62%) |
Nov 24, 2021 | 256.25 | 258.36 | 253.59 | 255.50 | 2,582,702 | +0.04(+0.02%) |
Nov 23, 2021 | 253.03 | 256.24 | 252.81 | 255.46 | 2,036,807 | +1.48(+0.58%) |
Nov 22, 2021 | 255.71 | 257.44 | 252.70 | 253.97 | 2,046,645 | -0.25(-0.10%) |
Nov 19, 2021 | 259.81 | 264.08 | 253.84 | 254.23 | 2,859,198 | -0.62(-0.24%) |
Nov 18, 2021 | 255.50 | 255.19 | 254.53 | 254.84 | 1,732,216 | +0.15(+0.06%) |
Nov 17, 2021 | 250.43 | 257.98 | 249.71 | 254.69 | 2,942,471 | +3.37(+1.34%) |
Nov 16, 2021 | 250.58 | 253.89 | 249.63 | 251.32 | 2,600,546 | -0.69(-0.27%) |
Nov 15, 2021 | 252.95 | 253.16 | 250.78 | 252.01 | 1,951,611 | -1.19(-0.47%) |
Nov 12, 2021 | 255.28 | 256.00 | 252.50 | 253.20 | 2,014,199 | -2.08(-0.81%) |
Nov 11, 2021 | 254.98 | 256.92 | 254.62 | 255.28 | 1,789,509 | -1.96(-0.76%) |
Nov 10, 2021 | 254.67 | 257.24 | 2,278,871 | +2.56(+1.00%) | ||
Nov 09, 2021 | 253.24 | 254.82 | 251.16 | 254.69 | 2,020,328 | +1.45(+0.57%) |
Nov 08, 2021 | 256.60 | 259.44 | 251.90 | 253.24 | 2,454,833 | -4.34(-1.69%) |
Nov 05, 2021 | 261.46 | 261.95 | 251.32 | 257.58 | 3,853,555 | -5.83(-2.21%) |
Nov 04, 2021 | 258.05 | 263.52 | 258.05 | 263.42 | 4,252,511 | +4.61(+1.78%) |
Nov 03, 2021 | 250.56 | 259.32 | 250.55 | 258.81 | 4,509,102 | +9.15(+3.66%) |
Nov 02, 2021 | 244.22 | 252.04 | 242.42 | 249.66 | 4,106,501 | +7.33(+3.02%) |
Nov 01, 2021 | 247.97 | 246.30 | 241.11 | 242.33 | 2,814,485 | -5.30(-2.14%) |
Oct 29, 2021 | 246.68 | 249.29 | 244.72 | 247.63 | 3,242,760 | +1.37(+0.56%) |
Oct 28, 2021 | 243.16 | 249.56 | 243.08 | 246.26 | 3,483,980 | +3.09(+1.27%) |
Oct 27, 2021 | 241.65 | 247.34 | 241.37 | 243.17 | 3,273,048 | +1.68(+0.70%) |
Oct 26, 2021 | 237.66 | 241.95 | 241.49 | 4,664,153 | +3.29(+1.38%) | |
Oct 25, 2021 | 237.81 | 239.38 | 233.79 | 238.19 | 2,842,520 | +1.26(+0.53%) |
Oct 22, 2021 | 234.22 | 237.21 | 232.86 | 236.93 | 2,017,150 | +2.51(+1.07%) |
Oct 21, 2021 | 238.09 | 238.09 | 233.12 | 234.42 | 1,767,253 | -2.48(-1.05%) |
Oct 20, 2021 | 236.91 | 239.02 | 236.24 | 236.90 | 1,582,007 | +1.37(+0.58%) |
Oct 19, 2021 | 232.37 | 235.76 | 232.37 | 235.53 | 1,618,695 | +3.24(+1.39%) |
Oct 18, 2021 | 231.29 | 235.87 | 230.08 | 232.29 | 2,619,269 | +1.07(+0.46%) |
Oct 15, 2021 | 230.78 | 232.60 | 229.22 | 231.22 | 2,673,162 | +1.16(+0.50%) |
Oct 14, 2021 | 230.38 | 231.77 | 227.56 | 230.07 | 1,877,289 | +0.24(+0.11%) |
Oct 13, 2021 | 227.52 | 231.26 | 226.28 | 229.82 | 2,166,518 | +3.56(+1.57%) |
Oct 12, 2021 | 228.13 | 228.49 | 225.49 | 226.27 | 1,768,886 | -0.87(-0.38%) |
Oct 11, 2021 | 230.08 | 231.33 | 227.06 | 227.13 | 1,946,886 | -0.26(-0.12%) |
Oct 08, 2021 | 226.89 | 229.21 | 225.07 | 227.39 | 2,636,907 | +0.74(+0.33%) |
Oct 07, 2021 | 222.71 | 227.56 | 222.59 | 226.66 | 2,059,430 | +5.18(+2.34%) |
Oct 06, 2021 | 224.11 | 224.39 | 219.72 | 221.47 | 2,533,622 | -2.99(-1.33%) |
Oct 05, 2021 | 220.10 | 226.05 | 219.84 | 224.47 | 2,882,693 | +5.91(+2.70%) |
Oct 04, 2021 | 221.43 | 223.75 | 217.94 | 218.56 | 4,922,562 | -4.61(-2.06%) |
Oct 01, 2021 | 224.54 | 225.20 | 219.14 | 223.16 | 2,279,564 | -1.42(-0.63%) |
Sep 30, 2021 | 226.27 | 230.52 | 224.39 | 224.58 | 3,896,072 | +0.67(+0.30%) |
Sep 29, 2021 | 219.10 | 224.96 | 218.28 | 223.91 | 4,085,151 | +8.51(+3.95%) |
Sep 28, 2021 | 220.06 | 220.06 | 214.04 | 215.40 | 3,690,052 | -4.66(-2.12%) |
Sep 27, 2021 | 223.53 | 224.59 | 219.30 | 220.06 | 2,862,216 | -5.13(-2.28%) |
Sep 24, 2021 | 226.26 | 228.80 | 224.87 | 225.20 | 1,689,868 | -0.49(-0.22%) |
Sep 23, 2021 | 222.88 | 227.65 | 222.60 | 225.68 | 1,967,380 | +3.77(+1.70%) |
Sep 22, 2021 | 223.56 | 224.56 | 221.29 | 221.91 | 2,602,457 | -1.82(-0.81%) |
Sep 21, 2021 | 225.57 | 227.18 | 223.31 | 223.73 | 2,235,329 | -1.43(-0.63%) |
Sep 20, 2021 | 221.71 | 226.22 | 220.93 | 225.16 | 2,884,063 | +1.50(+0.67%) |
Sep 17, 2021 | 223.28 | 224.37 | 221.84 | 223.66 | 4,609,226 | -0.91(-0.41%) |
Sep 16, 2021 | 227.53 | 228.12 | 223.30 | 224.57 | 3,043,325 | -2.61(-1.15%) |
Sep 15, 2021 | 227.04 | 232.68 | 226.54 | 227.19 | 2,883,243 | +0.62(+0.27%) |
Sep 14, 2021 | 232.04 | 233.08 | 225.49 | 226.57 | 3,936,967 | -4.73(-2.05%) |
Sep 13, 2021 | 233.32 | 234.40 | 228.57 | 231.30 | 2,914,388 | -1.50(-0.64%) |
Sep 10, 2021 | 235.42 | 237.06 | 231.89 | 232.80 | 4,772,717 | -0.49(-0.21%) |
Sep 09, 2021 | 246.20 | 246.91 | 232.96 | 233.28 | 5,119,538 | -14.43(-5.82%) |
Sep 08, 2021 | 247.47 | 248.55 | 246.58 | 247.71 | 1,586,797 | +0.04(+0.02%) |
Sep 07, 2021 | 251.75 | 253.52 | 247.29 | 247.67 | 2,472,890 | -4.60(-1.82%) |
Sep 03, 2021 | 253.53 | 253.53 | 249.60 | 252.27 | 1,156,901 | -0.04(-0.02%) |
Sep 02, 2021 | 250.21 | 252.46 | 249.29 | 252.31 | 1,512,229 | +2.11(+0.84%) |
Sep 01, 2021 | 251.31 | 251.53 | 247.37 | 250.20 | 3,041,942 | -0.87(-0.34%) |
Aug 31, 2021 | 255.49 | 256.26 | 250.64 | 251.06 | 2,811,806 | -3.91(-1.53%) |
Aug 30, 2021 | 253.72 | 256.68 | 252.34 | 254.97 | 1,338,175 | +2.49(+0.99%) |
Aug 27, 2021 | 255.17 | 255.76 | 251.34 | 252.48 | 1,892,868 | -1.53(-0.60%) |
Aug 26, 2021 | 256.61 | 258.16 | 253.29 | 254.01 | 1,782,854 | -2.48(-0.97%) |
Aug 25, 2021 | 255.43 | 257.12 | 253.98 | 256.49 | 2,457,352 | +1.07(+0.42%) |
Aug 24, 2021 | 258.75 | 259.96 | 254.45 | 255.42 | 3,843,840 | -4.91(-1.89%) |
Aug 23, 2021 | 264.68 | 265.27 | 260.21 | 260.32 | 2,509,028 | -3.00(-1.14%) |
Aug 20, 2021 | 261.84 | 265.23 | 261.53 | 263.33 | 1,581,075 | +0.50(+0.19%) |
Aug 19, 2021 | 258.70 | 264.24 | 258.00 | 262.83 | 1,955,736 | +1.83(+0.70%) |
Aug 18, 2021 | 264.40 | 267.07 | 260.53 | 261.01 | 2,600,183 | -4.07(-1.54%) |
Aug 17, 2021 | 263.57 | 268.15 | 259.70 | 265.08 | 2,156,056 | +2.69(+1.03%) |
Aug 16, 2021 | 257.47 | 262.70 | 256.87 | 262.39 | 2,698,800 | +5.57(+2.17%) |
Aug 13, 2021 | 255.79 | 258.25 | 255.66 | 256.82 | 1,525,088 | +0.72(+0.28%) |
Aug 12, 2021 | 255.84 | 257.13 | 254.17 | 256.10 | 2,161,359 | +0.21(+0.08%) |
Aug 11, 2021 | 261.20 | 262.51 | 254.49 | 255.88 | 2,903,954 | -5.18(-1.99%) |
Aug 10, 2021 | 258.45 | 262.65 | 257.90 | 261.07 | 2,126,363 | +2.22(+0.86%) |
Aug 09, 2021 | 256.35 | 264.55 | 256.27 | 258.85 | 3,341,962 | +3.60(+1.41%) |
Aug 06, 2021 | 255.31 | 256.05 | 252.63 | 255.24 | 2,224,421 | -0.73(-0.28%) |
Aug 05, 2021 | 255.09 | 257.25 | 253.20 | 255.97 | 2,335,075 | +1.67(+0.66%) |
Aug 04, 2021 | 248.03 | 262.23 | 247.47 | 254.30 | 4,017,407 | +6.28(+2.53%) |
Aug 03, 2021 | 237.13 | 251.30 | 237.13 | 248.03 | 5,579,226 | +9.10(+3.81%) |
Aug 02, 2021 | 238.09 | 240.17 | 236.65 | 238.93 | 2,021,282 | +3.00(+1.27%) |
Jul 30, 2021 | 237.28 | 238.30 | 235.08 | 235.92 | 1,966,295 | -1.77(-0.75%) |
Jul 29, 2021 | 239.80 | 240.52 | 234.70 | 237.70 | 1,986,120 | -1.14(-0.48%) |
Jul 28, 2021 | 235.80 | 240.67 | 235.09 | 238.84 | 1,742,258 | +2.84(+1.20%) |
Jul 27, 2021 | 236.13 | 236.47 | 235.11 | 236.00 | 2,184,509 | +0.36(+0.15%) |
Jul 26, 2021 | 235.02 | 237.65 | 235.02 | 235.64 | 2,764,922 | -0.91(-0.39%) |
Jul 23, 2021 | 231.84 | 236.94 | 231.14 | 236.55 | 2,526,921 | +5.48(+2.37%) |
Jul 22, 2021 | 229.90 | 232.24 | 229.02 | 231.07 | 1,758,173 | +1.16(+0.51%) |
Jul 21, 2021 | 229.03 | 229.99 | 226.32 | 229.91 | 1,704,497 | +2.20(+0.97%) |
Jul 20, 2021 | 227.69 | 230.35 | 226.66 | 227.71 | 2,371,591 | +0.85(+0.38%) |
Jul 19, 2021 | 223.89 | 227.01 | 223.40 | 226.85 | 2,379,979 | +1.63(+0.72%) |
Jul 16, 2021 | 225.27 | 225.79 | 224.02 | 225.23 | 2,300,637 | +0.96(+0.43%) |
Jul 15, 2021 | 227.70 | 228.65 | 223.51 | 224.27 | 3,727,227 | -4.73(-2.07%) |
Jul 14, 2021 | 228.45 | 229.85 | 227.43 | 229.00 | 2,170,998 | +1.02(+0.45%) |
Jul 13, 2021 | 228.64 | 229.29 | 226.75 | 227.98 | 2,038,447 | -0.69(-0.30%) |
Jul 12, 2021 | 227.85 | 230.59 | 227.83 | 228.67 | 3,022,652 | +0.99(+0.43%) |
Jul 09, 2021 | 229.79 | 231.05 | 225.51 | 227.68 | 4,159,766 | -2.06(-0.90%) |
Jul 08, 2021 | 225.29 | 229.89 | 224.88 | 229.74 | 2,508,907 | +1.26(+0.55%) |
Jul 07, 2021 | 227.89 | 229.23 | 226.20 | 228.48 | 3,242,386 | +0.39(+0.17%) |
Jul 06, 2021 | 226.54 | 228.25 | 225.97 | 228.10 | 3,225,772 | +1.41(+0.62%) |
Jul 02, 2021 | 224.75 | 226.92 | 224.13 | 226.68 | 2,058,175 | +2.74(+1.22%) |
Jul 01, 2021 | 222.37 | 224.30 | 221.55 | 223.94 | 2,040,861 | +1.56(+0.70%) |
Jun 30, 2021 | 222.93 | 223.66 | 221.93 | 222.38 | 1,844,098 | +0.14(+0.07%) |
Jun 29, 2021 | 221.15 | 224.20 | 220.76 | 222.23 | 1,673,044 | +1.11(+0.50%) |
Jun 28, 2021 | 221.88 | 222.73 | 219.82 | 221.12 | 2,588,083 | -1.94(-0.87%) |
Jun 25, 2021 | 224.92 | 226.22 | 222.25 | 223.06 | 7,216,759 | -2.67(-1.18%) |
Jun 24, 2021 | 227.61 | 231.92 | 223.25 | 225.72 | 12,683,797 | +15.38(+7.31%) |
Jun 23, 2021 | 215.28 | 215.33 | 210.25 | 210.35 | 2,497,290 | -4.20(-1.96%) |
Jun 22, 2021 | 215.70 | 216.65 | 213.65 | 214.55 | 1,712,090 | -1.19(-0.55%) |
Jun 21, 2021 | 212.28 | 216.81 | 211.29 | 215.74 | 3,789,175 | +3.99(+1.89%) |
Jun 18, 2021 | 212.20 | 214.17 | 211.53 | 211.75 | 4,145,637 | -3.55(-1.65%) |
Jun 17, 2021 | 213.42 | 216.15 | 213.42 | 215.30 | 1,951,583 | +1.41(+0.66%) |
Jun 16, 2021 | 216.57 | 217.38 | 213.35 | 213.89 | 2,630,668 | -2.67(-1.23%) |
Jun 15, 2021 | 219.07 | 219.61 | 215.94 | 216.57 | 2,259,365 | -2.50(-1.14%) |
Jun 14, 2021 | 216.53 | 219.61 | 216.08 | 219.07 | 2,808,083 | +1.95(+0.90%) |
Jun 11, 2021 | 219.97 | 222.45 | 214.67 | 217.12 | 5,816,943 | -9.16(-4.05%) |
Jun 10, 2021 | 220.44 | 228.51 | 219.21 | 226.27 | 5,777,905 | +7.31(+3.34%) |
Jun 09, 2021 | 214.22 | 219.68 | 213.41 | 218.97 | 5,092,768 | +5.13(+2.40%) |
Jun 08, 2021 | 214.81 | 215.35 | 210.61 | 213.83 | 4,766,190 | -1.76(-0.82%) |
Jun 07, 2021 | 195.71 | 226.07 | 195.55 | 215.60 | 17,781,904 | +19.86(+10.15%) |
Jun 04, 2021 | 196.48 | 198.09 | 195.03 | 195.74 | 2,909,034 | -0.66(-0.34%) |
Jun 03, 2021 | 192.80 | 197.30 | 192.43 | 196.39 | 3,165,000 | +3.46(+1.79%) |
Jun 02, 2021 | 192.82 | 194.67 | 192.82 | 192.94 | 2,095,481 | +0.69(+0.36%) |
Jun 01, 2021 | 194.09 | 194.64 | 190.56 | 192.25 | 3,169,862 | -1.28(-0.66%) |
May 28, 2021 | 193.39 | 195.99 | 192.35 | 193.53 | 2,462,643 | +0.52(+0.27%) |
May 27, 2021 | 194.41 | 195.12 | 189.42 | 193.00 | 9,654,613 | -1.73(-0.89%) |
May 26, 2021 | 193.03 | 196.14 | 192.08 | 194.74 | 2,984,155 | +1.72(+0.89%) |
May 25, 2021 | 195.16 | 195.57 | 192.94 | 193.02 | 3,012,924 | -1.74(-0.90%) |
May 24, 2021 | 194.95 | 197.28 | 193.82 | 194.77 | 2,157,526 | +1.10(+0.57%) |
May 21, 2021 | 194.06 | 195.64 | 193.26 | 193.66 | 2,662,030 | +0.34(+0.18%) |
May 20, 2021 | 191.03 | 194.82 | 190.57 | 193.32 | 3,606,678 | +2.93(+1.54%) |
May 19, 2021 | 187.59 | 191.25 | 187.10 | 190.40 | 3,169,153 | +1.82(+0.97%) |
May 18, 2021 | 188.93 | 190.24 | 187.56 | 188.57 | 2,445,422 | -0.87(-0.46%) |
May 17, 2021 | 190.37 | 193.40 | 189.02 | 189.45 | 2,544,275 | -0.66(-0.35%) |
May 14, 2021 | 189.62 | 191.13 | 188.86 | 190.10 | 1,882,441 | +1.23(+0.65%) |
May 13, 2021 | 186.27 | 190.01 | 185.78 | 188.88 | 2,244,904 | +2.51(+1.35%) |
May 12, 2021 | 187.86 | 188.73 | 185.91 | 186.37 | 2,485,504 | -1.49(-0.80%) |
May 11, 2021 | 186.91 | 188.82 | 186.18 | 187.86 | 1,918,244 | -0.01(-0.00%) |
May 10, 2021 | 189.23 | 189.66 | 186.66 | 187.87 | 2,323,706 | -0.64(-0.34%) |
May 07, 2021 | 188.03 | 189.32 | 187.04 | 188.51 | 2,619,415 | +1.48(+0.79%) |
May 06, 2021 | 184.77 | 187.23 | 182.62 | 187.03 | 3,215,610 | +1.04(+0.56%) |
May 05, 2021 | 184.93 | 186.72 | 181.56 | 185.99 | 4,436,066 | +4.45(+2.45%) |
May 04, 2021 | 180.90 | 183.36 | 180.17 | 181.54 | 3,838,341 | +2.20(+1.23%) |
May 03, 2021 | 176.52 | 179.76 | 176.45 | 179.34 | 3,313,906 | +3.04(+1.72%) |
Apr 30, 2021 | 175.41 | 177.44 | 174.78 | 176.30 | 3,217,623 | +0.55(+0.31%) |
Apr 29, 2021 | 174.66 | 176.17 | 173.63 | 175.75 | 2,521,638 | +1.59(+0.91%) |
Apr 28, 2021 | 175.03 | 175.56 | 172.26 | 174.16 | 4,854,037 | -1.60(-0.91%) |
Apr 27, 2021 | 177.49 | 179.29 | 174.40 | 175.76 | 7,088,728 | -4.83(-2.68%) |
Apr 26, 2021 | 181.90 | 181.98 | 179.48 | 180.60 | 2,899,710 | -1.45(-0.79%) |
Apr 23, 2021 | 180.41 | 182.44 | 180.41 | 182.04 | 2,574,265 | +1.61(+0.89%) |
Apr 22, 2021 | 183.28 | 184.50 | 180.14 | 180.43 | 3,092,100 | -3.76(-2.04%) |
Apr 21, 2021 | 184.78 | 186.18 | 183.09 | 184.19 | 2,300,821 | +0.33(+0.18%) |
Apr 20, 2021 | 183.67 | 186.66 | 183.44 | 183.87 | 2,551,216 | +0.94(+0.51%) |
Apr 19, 2021 | 182.55 | 184.13 | 181.42 | 182.93 | 3,074,030 | +0.38(+0.21%) |
Apr 16, 2021 | 180.75 | 183.57 | 180.27 | 182.56 | 3,868,861 | +3.21(+1.79%) |
Apr 15, 2021 | 177.29 | 181.08 | 176.92 | 179.34 | 2,681,117 | +2.82(+1.60%) |
Apr 14, 2021 | 176.13 | 177.94 | 175.61 | 176.53 | 2,075,444 | +0.45(+0.26%) |
Apr 13, 2021 | 174.77 | 177.14 | 174.77 | 176.07 | 3,201,591 | +0.69(+0.39%) |
Apr 12, 2021 | 176.94 | 177.43 | 174.48 | 175.39 | 2,980,547 | -2.58(-1.45%) |
Apr 09, 2021 | 176.07 | 178.59 | 175.96 | 177.96 | 2,706,959 | +1.81(+1.03%) |
Apr 08, 2021 | 176.48 | 177.46 | 176.01 | 176.15 | 2,478,962 | +0.28(+0.16%) |
Apr 07, 2021 | 176.43 | 176.70 | 174.81 | 175.87 | 3,531,217 | -0.46(-0.26%) |
Apr 06, 2021 | 178.16 | 179.06 | 176.03 | 176.33 | 2,578,722 | -2.02(-1.13%) |
Apr 05, 2021 | 179.03 | 179.32 | 176.62 | 178.35 | 2,969,914 | -0.34(-0.19%) |