Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 238.64 | 238.92 | 230.85 | 231.28 | 2,052,358 | -8.81(-3.67%) |
Apr 28, 2022 | 239.22 | 241.32 | 236.18 | 240.09 | 1,275,351 | +3.00(+1.26%) |
Apr 27, 2022 | 238.15 | 240.88 | 236.60 | 237.10 | 1,403,320 | -1.46(-0.61%) |
Apr 26, 2022 | 240.61 | 243.51 | 238.56 | 238.56 | 1,512,293 | -3.40(-1.40%) |
Apr 25, 2022 | 242.27 | 243.19 | 238.12 | 241.96 | 1,909,419 | -0.31(-0.13%) |
Apr 22, 2022 | 248.90 | 248.90 | 242.00 | 242.27 | 1,704,060 | -6.84(-2.74%) |
Apr 21, 2022 | 253.16 | 255.31 | 248.87 | 249.10 | 1,998,543 | -3.12(-1.24%) |
Apr 20, 2022 | 250.72 | 252.55 | 250.21 | 252.23 | 2,174,735 | +3.58(+1.44%) |
Apr 19, 2022 | 244.96 | 249.94 | 244.57 | 248.64 | 2,072,838 | +5.04(+2.07%) |
Apr 18, 2022 | 240.46 | 244.92 | 239.80 | 243.60 | 1,368,936 | +1.37(+0.57%) |
Apr 14, 2022 | 240.76 | 243.72 | 240.38 | 242.23 | 2,151,019 | +3.29(+1.38%) |
Apr 13, 2022 | 236.21 | 239.46 | 235.87 | 238.94 | 1,363,966 | +1.52(+0.64%) |
Apr 12, 2022 | 234.95 | 239.67 | 234.95 | 237.42 | 1,541,211 | +2.98(+1.27%) |
Apr 11, 2022 | 238.97 | 240.65 | 234.24 | 234.44 | 2,011,927 | -4.90(-2.05%) |
Apr 08, 2022 | 237.70 | 239.67 | 236.00 | 239.34 | 2,807,430 | +4.00(+1.70%) |
Apr 07, 2022 | 231.75 | 236.96 | 230.81 | 235.33 | 2,861,632 | +2.62(+1.13%) |
Apr 06, 2022 | 222.81 | 233.03 | 222.06 | 232.71 | 3,644,011 | +9.39(+4.20%) |
Apr 05, 2022 | 219.46 | 224.15 | 219.46 | 223.33 | 2,129,537 | +3.01(+1.37%) |
Apr 04, 2022 | 219.69 | 220.85 | 219.00 | 220.32 | 1,542,289 | +0.51(+0.23%) |
Apr 01, 2022 | 216.69 | 220.25 | 216.25 | 219.81 | 1,584,213 | +3.56(+1.65%) |
Mar 31, 2022 | 219.90 | 221.55 | 216.08 | 216.25 | 2,228,494 | -4.70(-2.13%) |
Mar 30, 2022 | 220.66 | 223.06 | 220.38 | 220.95 | 1,326,418 | -1.02(-0.46%) |
Mar 29, 2022 | 221.70 | 224.20 | 219.74 | 221.97 | 3,891,875 | +2.16(+0.98%) |
Mar 28, 2022 | 215.15 | 219.85 | 215.15 | 219.81 | 1,426,655 | +4.69(+2.18%) |
Mar 25, 2022 | 215.35 | 215.95 | 212.92 | 215.12 | 1,324,025 | +0.55(+0.26%) |
Mar 24, 2022 | 215.77 | 216.48 | 212.65 | 214.57 | 1,586,823 | -0.63(-0.29%) |
Mar 23, 2022 | 218.91 | 219.51 | 213.52 | 215.20 | 1,873,311 | -4.38(-2.00%) |
Mar 22, 2022 | 222.85 | 223.25 | 218.53 | 219.58 | 1,854,310 | -2.27(-1.02%) |
Mar 21, 2022 | 222.19 | 226.10 | 220.25 | 221.85 | 1,934,448 | -1.19(-0.54%) |
Mar 18, 2022 | 215.84 | 223.41 | 214.71 | 223.05 | 3,191,624 | +7.47(+3.46%) |
Mar 17, 2022 | 213.83 | 216.03 | 206.54 | 215.58 | 4,515,476 | +9.18(+4.45%) |
Mar 16, 2022 | 208.11 | 209.60 | 204.75 | 206.40 | 2,660,798 | -1.71(-0.82%) |
Mar 15, 2022 | 203.41 | 209.11 | 203.41 | 208.11 | 2,875,731 | +5.40(+2.66%) |
Mar 14, 2022 | 200.79 | 204.72 | 199.46 | 202.71 | 1,497,345 | +3.05(+1.53%) |
Mar 11, 2022 | 200.54 | 202.85 | 199.30 | 199.66 | 2,432,431 | -0.51(-0.26%) |
Mar 10, 2022 | 199.12 | 200.89 | 200.17 | 1,208,884 | -1.11(-0.55%) | |
Mar 09, 2022 | 197.35 | 202.94 | 195.75 | 201.28 | 1,553,294 | +7.73(+3.99%) |
Mar 08, 2022 | 197.33 | 199.46 | 192.97 | 193.55 | 2,432,892 | -4.33(-2.19%) |
Mar 07, 2022 | 204.96 | 207.51 | 197.74 | 197.88 | 2,174,390 | -7.05(-3.44%) |
Mar 04, 2022 | 200.09 | 205.06 | 199.22 | 204.93 | 2,435,606 | +4.56(+2.27%) |
Mar 03, 2022 | 200.52 | 202.54 | 199.12 | 200.38 | 1,845,971 | +0.85(+0.43%) |
Mar 02, 2022 | 194.17 | 200.75 | 193.95 | 199.52 | 1,747,026 | +4.23(+2.17%) |
Mar 01, 2022 | 193.78 | 198.81 | 193.71 | 195.29 | 2,479,807 | +2.63(+1.37%) |
Feb 28, 2022 | 192.24 | 193.92 | 190.02 | 192.65 | 1,615,993 | -0.63(-0.33%) |
Feb 25, 2022 | 190.20 | 193.71 | 188.01 | 193.29 | 2,637,122 | +7.96(+4.29%) |
Feb 24, 2022 | 179.84 | 185.81 | 179.84 | 185.33 | 2,144,557 | +2.39(+1.31%) |
Feb 23, 2022 | 186.77 | 187.46 | 182.67 | 182.94 | 1,702,910 | -3.50(-1.88%) |
Feb 22, 2022 | 192.78 | 193.62 | 185.81 | 186.44 | 2,231,049 | -7.80(-4.02%) |
Feb 18, 2022 | 194.24 | 0 | +2.77(+1.45%) | |||
Feb 17, 2022 | 191.07 | 193.03 | 190.38 | 191.47 | 1,908,807 | -0.22(-0.12%) |
Feb 16, 2022 | 192.54 | 193.41 | 188.75 | 191.69 | 2,755,057 | -1.75(-0.90%) |
Feb 15, 2022 | 195.53 | 195.81 | 192.56 | 193.44 | 1,772,548 | -1.42(-0.73%) |
Feb 14, 2022 | 195.09 | 195.63 | 193.51 | 194.86 | 1,484,938 | -0.02(-0.01%) |
Feb 11, 2022 | 196.82 | 197.38 | 194.63 | 194.88 | 1,247,772 | -1.43(-0.73%) |
Feb 10, 2022 | 197.29 | 199.61 | 195.19 | 196.31 | 1,908,969 | -3.58(-1.79%) |
Feb 09, 2022 | 197.98 | 200.38 | 197.54 | 199.89 | 2,423,609 | +2.93(+1.49%) |
Feb 08, 2022 | 195.12 | 198.55 | 193.79 | 196.96 | 2,999,452 | +2.12(+1.09%) |
Feb 07, 2022 | 196.73 | 197.58 | 194.50 | 194.84 | 1,669,910 | -1.72(-0.87%) |
Feb 04, 2022 | 199.85 | 199.85 | 194.72 | 196.56 | 2,065,162 | -2.92(-1.47%) |
Feb 03, 2022 | 199.65 | 199.19 | 199.48 | 1,905,269 | -1.28(-0.64%) | |
Feb 02, 2022 | 202.51 | 204.21 | 200.68 | 200.76 | 2,079,074 | -2.36(-1.16%) |
Feb 01, 2022 | 202.44 | 203.91 | 199.53 | 203.12 | 1,755,780 | +0.62(+0.31%) |
Jan 31, 2022 | 198.65 | 203.15 | 202.50 | 2,987,555 | +4.03(+2.03%) | |
Jan 28, 2022 | 199.28 | 199.28 | 194.98 | 198.47 | 2,141,918 | -0.98(-0.49%) |
Jan 27, 2022 | 199.12 | 203.17 | 199.10 | 199.45 | 2,298,197 | +0.61(+0.31%) |
Jan 26, 2022 | 206.53 | 208.22 | 197.35 | 198.84 | 2,396,347 | -7.09(-3.44%) |
Jan 25, 2022 | 209.14 | 209.17 | 203.18 | 205.93 | 2,350,533 | -4.44(-2.11%) |
Jan 24, 2022 | 202.47 | 210.70 | 202.06 | 210.37 | 2,541,206 | +6.22(+3.04%) |
Jan 21, 2022 | 205.60 | 208.71 | 204.13 | 204.16 | 2,137,279 | -1.87(-0.91%) |
Jan 20, 2022 | 215.31 | 216.00 | 205.21 | 206.02 | 3,240,387 | -7.61(-3.56%) |
Jan 19, 2022 | 208.36 | 214.89 | 207.80 | 213.63 | 2,396,316 | +6.63(+3.20%) |
Jan 18, 2022 | 206.69 | 210.10 | 202.43 | 207.00 | 2,780,388 | -3.86(-1.83%) |
Jan 14, 2022 | 210.86 | 0 | -5.81(-2.68%) | |||
Jan 13, 2022 | 221.62 | 222.43 | 216.41 | 216.67 | 1,997,413 | -5.38(-2.42%) |
Jan 12, 2022 | 222.68 | 222.81 | 220.51 | 222.05 | 1,364,481 | -0.05(-0.02%) |
Jan 11, 2022 | 229.21 | 230.20 | 221.00 | 222.09 | 2,722,450 | -7.44(-3.24%) |
Jan 10, 2022 | 231.44 | 232.88 | 227.97 | 229.54 | 2,533,566 | -1.90(-0.82%) |
Jan 07, 2022 | 228.80 | 233.26 | 227.92 | 231.44 | 2,384,029 | +2.40(+1.05%) |
Jan 06, 2022 | 220.19 | 229.72 | 220.19 | 229.04 | 3,100,707 | +1.94(+0.86%) |
Jan 05, 2022 | 227.26 | 230.21 | 226.01 | 227.10 | 1,883,617 | +0.10(+0.04%) |
Jan 04, 2022 | 226.75 | 229.15 | 226.33 | 227.00 | 1,387,801 | -1.73(-0.76%) |
Jan 03, 2022 | 227.60 | 229.69 | 225.70 | 228.73 | 1,543,340 | +0.07(+0.03%) |
Dec 31, 2021 | 229.33 | 231.74 | 228.25 | 228.66 | 1,768,472 | +0.00(+0.00%) |
Dec 30, 2021 | 227.61 | 230.33 | 226.65 | 228.66 | 1,347,172 | +2.18(+0.96%) |
Dec 29, 2021 | 222.41 | 226.88 | 221.71 | 226.48 | 1,631,193 | +5.10(+2.30%) |
Dec 28, 2021 | 218.56 | 222.53 | 218.56 | 221.38 | 1,861,715 | +3.52(+1.62%) |
Dec 27, 2021 | 215.43 | 218.01 | 215.30 | 217.86 | 2,419,034 | +3.26(+1.52%) |
Dec 23, 2021 | 213.71 | 215.89 | 212.99 | 214.60 | 2,311,965 | +1.08(+0.50%) |
Dec 22, 2021 | 214.91 | 215.16 | 212.44 | 213.53 | 1,037,165 | -1.45(-0.68%) |
Dec 21, 2021 | 213.19 | 215.30 | 211.29 | 214.98 | 1,178,267 | +1.28(+0.60%) |
Dec 20, 2021 | 214.00 | 214.59 | 209.37 | 213.70 | 2,222,881 | -2.04(-0.94%) |
Dec 17, 2021 | 219.51 | 219.92 | 214.31 | 215.74 | 3,602,652 | -3.06(-1.40%) |
Dec 16, 2021 | 219.39 | 219.62 | 215.99 | 218.80 | 1,405,926 | -0.45(-0.20%) |
Dec 15, 2021 | 218.40 | 219.57 | 216.22 | 219.25 | 1,619,311 | +0.65(+0.30%) |
Dec 14, 2021 | 218.11 | 219.88 | 217.25 | 218.60 | 1,762,199 | -0.53(-0.24%) |
Dec 13, 2021 | 215.13 | 219.95 | 214.89 | 219.13 | 2,010,615 | +3.49(+1.62%) |
Dec 10, 2021 | 215.75 | 217.40 | 214.57 | 215.64 | 1,441,707 | +0.07(+0.03%) |
Dec 09, 2021 | 214.71 | 216.12 | 212.81 | 215.57 | 1,301,674 | +0.89(+0.42%) |
Dec 08, 2021 | 218.32 | 218.44 | 211.40 | 214.68 | 2,218,721 | -3.00(-1.38%) |
Dec 07, 2021 | 219.72 | 220.07 | 213.75 | 217.68 | 1,700,085 | -1.00(-0.46%) |
Dec 06, 2021 | 214.97 | 223.21 | 214.64 | 218.68 | 2,388,957 | +3.42(+1.59%) |
Dec 03, 2021 | 210.48 | 217.18 | 208.28 | 215.25 | 3,228,100 | +6.00(+2.87%) |
Dec 02, 2021 | 211.51 | 214.87 | 205.02 | 209.25 | 3,561,119 | -6.77(-3.13%) |
Dec 01, 2021 | 214.58 | 221.51 | 214.58 | 216.02 | 3,558,324 | +1.44(+0.67%) |
Nov 30, 2021 | 216.31 | 218.52 | 214.11 | 214.57 | 3,169,223 | -3.66(-1.68%) |
Nov 29, 2021 | 218.16 | 221.72 | 216.35 | 218.23 | 1,850,716 | +0.63(+0.29%) |
Nov 26, 2021 | 215.87 | 219.57 | 215.57 | 217.60 | 1,029,301 | +0.96(+0.44%) |
Nov 24, 2021 | 217.31 | 218.49 | 215.43 | 216.64 | 987,233 | -1.66(-0.76%) |
Nov 23, 2021 | 219.22 | 219.84 | 216.12 | 218.30 | 1,200,227 | -0.80(-0.36%) |
Nov 22, 2021 | 219.13 | 222.19 | 216.76 | 219.09 | 1,678,320 | +1.37(+0.63%) |
Nov 19, 2021 | 216.06 | 219.17 | 215.64 | 217.72 | 1,850,810 | +2.14(+0.99%) |
Nov 18, 2021 | 217.25 | 215.74 | 214.61 | 215.58 | 1,835,641 | -0.52(-0.24%) |
Nov 17, 2021 | 221.44 | 221.55 | 213.66 | 216.10 | 2,458,091 | -7.22(-3.23%) |
Nov 16, 2021 | 220.10 | 224.37 | 220.10 | 223.33 | 1,660,262 | +3.23(+1.47%) |
Nov 15, 2021 | 221.05 | 224.69 | 218.72 | 220.10 | 1,850,442 | +1.94(+0.89%) |
Nov 12, 2021 | 215.83 | 218.83 | 215.08 | 218.16 | 1,413,272 | +3.61(+1.68%) |
Nov 11, 2021 | 214.27 | 215.28 | 213.62 | 214.55 | 1,032,631 | +0.50(+0.23%) |
Nov 10, 2021 | 213.15 | 214.06 | 763,522 | +0.57(+0.27%) | ||
Nov 09, 2021 | 212.62 | 215.74 | 212.22 | 213.49 | 896,959 | -0.73(-0.34%) |
Nov 08, 2021 | 216.51 | 218.61 | 210.96 | 214.21 | 1,950,869 | -4.56(-2.08%) |
Nov 05, 2021 | 220.41 | 221.03 | 217.09 | 218.77 | 988,369 | -0.56(-0.26%) |
Nov 04, 2021 | 217.38 | 221.31 | 216.97 | 219.33 | 1,592,080 | +2.41(+1.11%) |
Nov 03, 2021 | 214.38 | 217.18 | 213.22 | 216.92 | 1,276,729 | +1.82(+0.85%) |
Nov 02, 2021 | 214.07 | 215.83 | 213.00 | 215.10 | 1,134,477 | +1.33(+0.62%) |
Nov 01, 2021 | 215.46 | 215.11 | 212.85 | 213.77 | 897,293 | -1.02(-0.47%) |
Oct 29, 2021 | 213.48 | 215.96 | 212.97 | 214.79 | 836,885 | +0.58(+0.27%) |
Oct 28, 2021 | 214.05 | 215.09 | 213.54 | 214.21 | 845,403 | +0.53(+0.25%) |
Oct 27, 2021 | 214.84 | 215.23 | 212.95 | 213.67 | 1,070,184 | -1.12(-0.52%) |
Oct 26, 2021 | 216.49 | 214.46 | 214.80 | 954,890 | -0.93(-0.43%) | |
Oct 25, 2021 | 213.58 | 216.57 | 212.35 | 215.73 | 823,476 | +2.11(+0.99%) |
Oct 22, 2021 | 213.11 | 214.96 | 212.03 | 213.61 | 921,346 | +1.33(+0.63%) |
Oct 21, 2021 | 209.22 | 213.01 | 208.49 | 212.28 | 1,180,401 | +3.60(+1.72%) |
Oct 20, 2021 | 207.96 | 210.12 | 207.26 | 208.69 | 1,114,500 | +1.40(+0.67%) |
Oct 19, 2021 | 207.26 | 208.08 | 206.03 | 207.29 | 885,153 | +0.09(+0.04%) |
Oct 18, 2021 | 205.85 | 207.50 | 204.82 | 207.20 | 1,025,718 | +0.87(+0.42%) |
Oct 15, 2021 | 207.33 | 208.12 | 206.21 | 206.33 | 1,022,464 | +0.00(+0.00%) |
Oct 14, 2021 | 203.59 | 207.61 | 203.13 | 206.33 | 1,254,921 | +3.30(+1.62%) |
Oct 13, 2021 | 201.63 | 204.71 | 201.53 | 203.03 | 1,195,872 | +1.10(+0.55%) |
Oct 12, 2021 | 204.08 | 204.87 | 201.28 | 201.93 | 1,826,545 | -1.48(-0.73%) |
Oct 11, 2021 | 203.31 | 204.90 | 203.31 | 203.41 | 1,246,981 | -0.59(-0.29%) |
Oct 08, 2021 | 204.42 | 204.96 | 202.80 | 204.00 | 946,872 | -0.42(-0.20%) |
Oct 07, 2021 | 201.50 | 204.87 | 201.50 | 204.42 | 1,389,733 | +3.60(+1.79%) |
Oct 06, 2021 | 198.77 | 201.03 | 197.60 | 200.82 | 1,176,161 | +1.46(+0.73%) |
Oct 05, 2021 | 200.65 | 201.13 | 198.86 | 199.36 | 1,382,788 | -0.56(-0.28%) |
Oct 04, 2021 | 202.00 | 202.71 | 198.55 | 199.92 | 1,546,839 | -2.52(-1.24%) |
Oct 01, 2021 | 205.24 | 205.41 | 201.55 | 202.44 | 1,636,272 | -2.84(-1.38%) |
Sep 30, 2021 | 209.01 | 209.66 | 205.25 | 205.28 | 1,878,036 | -4.67(-2.23%) |
Sep 29, 2021 | 208.47 | 212.18 | 208.47 | 209.95 | 1,186,438 | +1.71(+0.82%) |
Sep 28, 2021 | 208.16 | 209.68 | 207.11 | 208.24 | 1,510,180 | -1.51(-0.72%) |
Sep 27, 2021 | 209.84 | 211.87 | 209.29 | 209.75 | 1,079,811 | -0.92(-0.44%) |
Sep 24, 2021 | 210.79 | 211.21 | 209.26 | 210.67 | 1,173,319 | -0.63(-0.30%) |
Sep 23, 2021 | 212.56 | 213.33 | 211.25 | 211.30 | 884,019 | -0.64(-0.30%) |
Sep 22, 2021 | 212.91 | 213.30 | 210.14 | 211.94 | 1,433,058 | -0.51(-0.24%) |
Sep 21, 2021 | 214.80 | 215.59 | 212.07 | 212.45 | 1,267,929 | -2.17(-1.01%) |
Sep 20, 2021 | 213.44 | 216.19 | 212.91 | 214.62 | 1,754,965 | -0.31(-0.14%) |
Sep 17, 2021 | 214.30 | 217.12 | 214.30 | 214.93 | 2,383,217 | +0.53(+0.25%) |
Sep 16, 2021 | 209.99 | 214.79 | 209.99 | 214.39 | 1,759,110 | +4.44(+2.12%) |
Sep 15, 2021 | 209.34 | 210.99 | 208.19 | 209.95 | 1,428,636 | +0.66(+0.31%) |
Sep 14, 2021 | 210.73 | 211.12 | 208.25 | 209.29 | 1,196,410 | -1.27(-0.60%) |
Sep 13, 2021 | 211.09 | 213.52 | 210.09 | 210.56 | 1,371,275 | -0.44(-0.21%) |
Sep 10, 2021 | 213.59 | 213.85 | 210.65 | 211.00 | 1,640,896 | -2.02(-0.95%) |
Sep 09, 2021 | 216.70 | 216.94 | 212.96 | 213.02 | 1,487,030 | -3.77(-1.74%) |
Sep 08, 2021 | 214.45 | 216.83 | 213.58 | 216.79 | 1,489,198 | +2.42(+1.13%) |
Sep 07, 2021 | 215.62 | 215.94 | 213.22 | 214.38 | 1,277,884 | -0.88(-0.41%) |
Sep 03, 2021 | 218.06 | 218.32 | 214.53 | 215.25 | 1,144,894 | -2.43(-1.12%) |
Sep 02, 2021 | 215.30 | 217.74 | 214.84 | 217.68 | 1,260,655 | +2.20(+1.02%) |
Sep 01, 2021 | 215.64 | 216.44 | 213.48 | 215.49 | 1,335,401 | -0.21(-0.10%) |
Aug 31, 2021 | 218.17 | 218.77 | 214.60 | 215.70 | 2,654,492 | -2.37(-1.09%) |
Aug 30, 2021 | 218.22 | 220.86 | 217.32 | 218.07 | 2,148,056 | +0.11(+0.05%) |
Aug 27, 2021 | 218.53 | 218.99 | 215.58 | 217.97 | 3,109,650 | -0.63(-0.29%) |
Aug 26, 2021 | 213.59 | 220.21 | 208.14 | 218.59 | 6,158,896 | -8.55(-3.77%) |
Aug 25, 2021 | 225.35 | 227.76 | 225.15 | 227.15 | 1,612,508 | +1.93(+0.86%) |
Aug 24, 2021 | 227.43 | 227.67 | 225.10 | 225.22 | 1,413,039 | -1.83(-0.81%) |
Aug 23, 2021 | 227.87 | 230.79 | 226.80 | 227.05 | 1,369,370 | -0.14(-0.06%) |
Aug 20, 2021 | 225.44 | 228.30 | 224.57 | 227.19 | 1,288,899 | +2.24(+0.99%) |
Aug 19, 2021 | 222.85 | 226.62 | 221.21 | 224.95 | 1,176,586 | +0.80(+0.36%) |
Aug 18, 2021 | 224.27 | 227.20 | 222.96 | 224.15 | 1,579,225 | +0.10(+0.04%) |
Aug 17, 2021 | 228.61 | 230.15 | 223.32 | 224.05 | 2,098,766 | -6.10(-2.65%) |
Aug 16, 2021 | 227.87 | 230.28 | 226.32 | 230.15 | 1,182,580 | +1.04(+0.46%) |
Aug 13, 2021 | 229.23 | 230.04 | 227.88 | 229.10 | 1,350,391 | +0.46(+0.20%) |
Aug 12, 2021 | 230.79 | 230.79 | 227.27 | 228.64 | 1,725,615 | -1.66(-0.72%) |
Aug 11, 2021 | 230.71 | 231.61 | 229.93 | 230.30 | 1,133,702 | -0.21(-0.09%) |
Aug 10, 2021 | 228.74 | 231.35 | 228.09 | 230.51 | 1,116,794 | +1.78(+0.78%) |
Aug 09, 2021 | 228.81 | 229.28 | 227.60 | 228.74 | 1,133,566 | +0.22(+0.10%) |
Aug 06, 2021 | 228.31 | 228.94 | 227.22 | 228.51 | 810,660 | +0.33(+0.14%) |
Aug 05, 2021 | 227.97 | 229.06 | 226.27 | 228.18 | 1,053,003 | +0.88(+0.39%) |
Aug 04, 2021 | 227.44 | 228.44 | 226.01 | 227.30 | 1,127,987 | -0.15(-0.06%) |
Aug 03, 2021 | 225.38 | 228.78 | 224.88 | 227.45 | 1,122,098 | +2.47(+1.10%) |
Aug 02, 2021 | 225.34 | 225.78 | 221.52 | 224.98 | 1,271,583 | -0.14(-0.06%) |
Jul 30, 2021 | 224.99 | 226.77 | 224.97 | 225.12 | 1,135,494 | -0.35(-0.15%) |
Jul 29, 2021 | 223.55 | 225.58 | 223.06 | 225.46 | 1,033,705 | +2.84(+1.28%) |
Jul 28, 2021 | 221.59 | 223.91 | 220.88 | 222.62 | 1,094,707 | -0.09(-0.04%) |
Jul 27, 2021 | 223.04 | 223.76 | 221.53 | 222.71 | 909,038 | +0.17(+0.08%) |
Jul 26, 2021 | 221.21 | 223.03 | 219.76 | 222.53 | 1,227,829 | +1.03(+0.47%) |
Jul 23, 2021 | 217.73 | 221.70 | 217.73 | 221.50 | 882,205 | +3.20(+1.47%) |
Jul 22, 2021 | 217.52 | 219.16 | 216.00 | 218.29 | 884,628 | +1.33(+0.61%) |
Jul 21, 2021 | 218.54 | 218.87 | 216.78 | 216.97 | 1,083,069 | -2.12(-0.97%) |
Jul 20, 2021 | 217.23 | 220.20 | 216.90 | 219.09 | 1,359,398 | +2.07(+0.95%) |
Jul 19, 2021 | 215.39 | 217.66 | 214.26 | 217.02 | 1,992,156 | +2.03(+0.95%) |
Jul 16, 2021 | 215.52 | 216.60 | 214.42 | 214.98 | 2,216,528 | +0.21(+0.10%) |
Jul 15, 2021 | 214.22 | 215.08 | 213.15 | 214.77 | 1,305,492 | +1.02(+0.48%) |
Jul 14, 2021 | 213.79 | 214.19 | 212.22 | 213.75 | 968,289 | +0.84(+0.40%) |
Jul 13, 2021 | 212.35 | 214.75 | 212.29 | 212.90 | 1,471,411 | +0.54(+0.26%) |
Jul 12, 2021 | 213.04 | 213.44 | 210.85 | 212.36 | 1,462,027 | -1.27(-0.59%) |
Jul 09, 2021 | 212.72 | 214.26 | 212.22 | 213.63 | 2,088,689 | +1.07(+0.51%) |
Jul 08, 2021 | 213.23 | 214.70 | 211.67 | 212.56 | 1,471,812 | -1.78(-0.83%) |
Jul 07, 2021 | 211.87 | 215.92 | 210.96 | 214.34 | 1,730,770 | +3.00(+1.42%) |
Jul 06, 2021 | 210.88 | 211.87 | 209.43 | 211.34 | 1,302,977 | -0.13(-0.06%) |
Jul 02, 2021 | 211.00 | 212.60 | 210.57 | 211.46 | 1,120,387 | +1.10(+0.52%) |
Jul 01, 2021 | 209.42 | 210.61 | 208.74 | 210.36 | 1,308,738 | +1.37(+0.66%) |
Jun 30, 2021 | 209.54 | 209.96 | 208.33 | 208.99 | 1,165,589 | -0.58(-0.28%) |
Jun 29, 2021 | 207.94 | 211.56 | 207.74 | 209.57 | 1,446,892 | +1.90(+0.92%) |
Jun 28, 2021 | 205.32 | 208.69 | 204.68 | 207.66 | 1,557,981 | +3.00(+1.47%) |
Jun 25, 2021 | 206.30 | 206.87 | 204.20 | 204.66 | 4,224,178 | -1.92(-0.93%) |
Jun 24, 2021 | 207.81 | 207.81 | 205.88 | 206.58 | 1,626,747 | -0.17(-0.08%) |
Jun 23, 2021 | 207.16 | 207.56 | 205.54 | 206.76 | 1,582,433 | -0.73(-0.35%) |
Jun 22, 2021 | 207.43 | 208.60 | 206.31 | 207.49 | 1,322,521 | +0.84(+0.41%) |
Jun 21, 2021 | 206.30 | 207.50 | 205.40 | 206.65 | 1,708,470 | +1.23(+0.60%) |
Jun 18, 2021 | 204.75 | 206.77 | 204.65 | 205.42 | 3,820,643 | -0.56(-0.27%) |
Jun 17, 2021 | 203.87 | 206.97 | 203.41 | 205.98 | 2,226,089 | +2.07(+1.01%) |
Jun 16, 2021 | 205.14 | 205.74 | 202.71 | 203.92 | 2,528,874 | -0.95(-0.46%) |
Jun 15, 2021 | 202.57 | 205.47 | 202.01 | 204.86 | 2,083,781 | +2.48(+1.23%) |
Jun 14, 2021 | 202.45 | 202.95 | 200.70 | 202.38 | 1,390,687 | +0.23(+0.11%) |
Jun 11, 2021 | 200.12 | 203.24 | 199.28 | 202.15 | 1,819,529 | +2.76(+1.39%) |
Jun 10, 2021 | 197.29 | 199.96 | 197.29 | 199.39 | 2,035,252 | +1.47(+0.74%) |
Jun 09, 2021 | 198.92 | 199.90 | 197.70 | 197.92 | 1,897,172 | -0.76(-0.38%) |
Jun 08, 2021 | 200.05 | 200.05 | 197.78 | 198.68 | 1,709,507 | -0.27(-0.14%) |
Jun 07, 2021 | 199.95 | 200.01 | 198.06 | 198.95 | 1,583,204 | -0.73(-0.37%) |
Jun 04, 2021 | 199.00 | 199.89 | 197.50 | 199.69 | 1,667,857 | +0.73(+0.37%) |
Jun 03, 2021 | 195.75 | 199.40 | 195.09 | 198.95 | 2,079,280 | +3.64(+1.86%) |
Jun 02, 2021 | 194.06 | 196.31 | 193.06 | 195.31 | 1,762,726 | +0.78(+0.40%) |
Jun 01, 2021 | 196.06 | 196.49 | 194.31 | 194.53 | 1,841,108 | -1.49(-0.76%) |
May 28, 2021 | 198.53 | 200.05 | 195.33 | 196.02 | 2,826,906 | -1.38(-0.70%) |
May 27, 2021 | 197.02 | 200.88 | 195.33 | 197.40 | 4,255,524 | +4.26(+2.21%) |
May 26, 2021 | 192.86 | 194.66 | 192.13 | 193.14 | 2,740,641 | +1.07(+0.56%) |
May 25, 2021 | 191.57 | 193.09 | 189.06 | 192.07 | 2,376,185 | +1.66(+0.87%) |
May 24, 2021 | 193.71 | 196.96 | 190.05 | 190.41 | 3,696,191 | -7.62(-3.85%) |
May 21, 2021 | 197.71 | 199.02 | 197.26 | 198.03 | 1,430,415 | +0.89(+0.45%) |
May 20, 2021 | 196.72 | 198.22 | 195.21 | 197.14 | 1,340,869 | +0.38(+0.19%) |
May 19, 2021 | 196.38 | 198.91 | 194.74 | 196.76 | 1,494,525 | -1.18(-0.60%) |
May 18, 2021 | 198.47 | 200.71 | 197.83 | 197.94 | 1,771,740 | +0.72(+0.37%) |
May 17, 2021 | 199.20 | 199.62 | 195.07 | 197.21 | 2,386,863 | -1.93(-0.97%) |
May 14, 2021 | 200.15 | 200.15 | 196.86 | 199.15 | 2,142,339 | +0.42(+0.21%) |
May 13, 2021 | 199.28 | 200.20 | 196.09 | 198.72 | 2,587,479 | -0.11(-0.05%) |
May 12, 2021 | 203.40 | 204.63 | 198.76 | 198.83 | 3,021,770 | -7.76(-3.75%) |
May 11, 2021 | 209.78 | 210.48 | 204.90 | 206.58 | 2,067,583 | -4.79(-2.27%) |
May 10, 2021 | 213.44 | 214.92 | 211.27 | 211.37 | 1,559,674 | -1.29(-0.61%) |
May 07, 2021 | 211.79 | 213.39 | 209.35 | 212.67 | 1,422,987 | +1.64(+0.78%) |
May 06, 2021 | 209.14 | 211.31 | 208.19 | 211.03 | 1,383,766 | +2.53(+1.21%) |
May 05, 2021 | 209.25 | 209.54 | 207.77 | 208.50 | 1,070,575 | -0.35(-0.17%) |
May 04, 2021 | 207.21 | 208.95 | 206.29 | 208.84 | 1,984,591 | -0.32(-0.15%) |