Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 225.78 | 227.46 | 221.74 | 222.16 | 4,661,152 | -4.70(-2.07%) |
Apr 28, 2022 | 224.53 | 227.46 | 224.19 | 226.87 | 4,779,271 | +2.33(+1.04%) |
Apr 27, 2022 | 220.50 | 225.71 | 220.27 | 224.53 | 3,680,352 | +3.03(+1.37%) |
Apr 26, 2022 | 223.40 | 225.55 | 221.35 | 221.50 | 2,438,154 | -2.68(-1.20%) |
Apr 25, 2022 | 221.73 | 224.69 | 218.15 | 224.18 | 4,354,882 | +2.01(+0.91%) |
Apr 22, 2022 | 229.72 | 230.09 | 221.74 | 222.17 | 5,384,079 | -9.58(-4.13%) |
Apr 21, 2022 | 232.76 | 237.55 | 229.99 | 231.75 | 4,407,755 | -2.53(-1.08%) |
Apr 20, 2022 | 233.35 | 236.34 | 233.35 | 234.28 | 3,098,074 | +1.37(+0.59%) |
Apr 19, 2022 | 232.10 | 233.35 | 231.01 | 232.91 | 2,392,902 | +3.32(+1.45%) |
Apr 18, 2022 | 232.32 | 234.05 | 227.78 | 229.59 | 3,346,476 | -3.88(-1.66%) |
Apr 14, 2022 | 233.65 | 235.07 | 231.87 | 233.47 | 3,353,882 | +1.50(+0.65%) |
Apr 13, 2022 | 232.09 | 233.56 | 230.10 | 231.97 | 3,229,147 | -0.41(-0.18%) |
Apr 12, 2022 | 230.99 | 235.31 | 229.94 | 232.37 | 3,266,854 | +1.85(+0.80%) |
Apr 11, 2022 | 228.44 | 231.64 | 227.17 | 230.53 | 3,071,256 | +1.07(+0.47%) |
Apr 08, 2022 | 228.73 | 232.66 | 227.27 | 229.45 | 3,724,434 | -2.73(-1.18%) |
Apr 07, 2022 | 231.00 | 233.26 | 227.59 | 232.19 | 5,054,847 | +1.83(+0.79%) |
Apr 06, 2022 | 236.99 | 237.52 | 227.92 | 230.35 | 7,165,288 | -8.71(-3.64%) |
Apr 05, 2022 | 243.09 | 246.04 | 238.65 | 239.06 | 5,317,925 | -5.34(-2.18%) |
Apr 04, 2022 | 246.31 | 247.19 | 240.23 | 244.40 | 4,886,358 | -2.10(-0.85%) |
Apr 01, 2022 | 260.01 | 260.23 | 243.70 | 246.50 | 6,714,610 | -12.56(-4.85%) |
Mar 31, 2022 | 261.31 | 264.50 | 259.07 | 259.07 | 4,000,111 | -3.30(-1.26%) |
Mar 30, 2022 | 259.94 | 262.54 | 259.68 | 262.37 | 2,921,695 | +2.92(+1.13%) |
Mar 29, 2022 | 260.95 | 262.49 | 255.44 | 259.45 | 2,910,160 | -1.64(-0.63%) |
Mar 28, 2022 | 258.60 | 261.14 | 257.59 | 261.09 | 2,687,560 | +1.86(+0.72%) |
Mar 25, 2022 | 257.32 | 259.42 | 256.30 | 259.23 | 2,968,631 | +3.01(+1.17%) |
Mar 24, 2022 | 255.07 | 258.65 | 254.38 | 256.22 | 3,585,845 | +2.40(+0.95%) |
Mar 23, 2022 | 251.34 | 255.81 | 250.83 | 253.82 | 3,034,178 | +1.73(+0.68%) |
Mar 22, 2022 | 252.23 | 253.37 | 250.13 | 252.10 | 3,914,321 | +1.28(+0.51%) |
Mar 21, 2022 | 247.35 | 251.70 | 246.77 | 250.82 | 5,439,989 | +3.03(+1.22%) |
Mar 18, 2022 | 250.33 | 250.49 | 246.21 | 247.79 | 6,689,177 | -2.12(-0.85%) |
Mar 17, 2022 | 247.41 | 250.73 | 245.06 | 249.92 | 3,966,674 | -0.56(-0.22%) |
Mar 16, 2022 | 248.53 | 251.22 | 246.79 | 250.48 | 4,174,731 | +3.81(+1.55%) |
Mar 15, 2022 | 248.01 | 248.71 | 243.50 | 246.66 | 3,072,934 | +2.34(+0.96%) |
Mar 14, 2022 | 249.73 | 250.21 | 242.42 | 244.32 | 4,049,003 | -3.66(-1.48%) |
Mar 11, 2022 | 245.60 | 249.76 | 245.60 | 247.98 | 4,085,442 | +1.77(+0.72%) |
Mar 10, 2022 | 238.96 | 246.46 | 246.21 | 4,746,996 | +5.67(+2.36%) | |
Mar 09, 2022 | 244.03 | 245.93 | 238.52 | 240.54 | 6,541,884 | +0.19(+0.08%) |
Mar 08, 2022 | 247.96 | 249.62 | 240.00 | 240.35 | 6,569,870 | -7.58(-3.06%) |
Mar 07, 2022 | 250.33 | 256.16 | 247.75 | 247.93 | 6,110,327 | -3.01(-1.20%) |
Mar 04, 2022 | 241.50 | 251.08 | 240.50 | 250.93 | 6,249,909 | +8.70(+3.59%) |
Mar 03, 2022 | 240.78 | 249.94 | 240.22 | 242.24 | 7,609,625 | +2.93(+1.22%) |
Mar 02, 2022 | 230.63 | 240.26 | 230.37 | 239.31 | 3,721,583 | +9.43(+4.10%) |
Mar 01, 2022 | 232.19 | 233.79 | 228.51 | 229.88 | 3,508,650 | -3.34(-1.43%) |
Feb 28, 2022 | 228.08 | 233.73 | 227.24 | 233.22 | 3,541,411 | -0.44(-0.19%) |
Feb 25, 2022 | 229.72 | 235.49 | 231.94 | 233.66 | 2,687,224 | +5.22(+2.28%) |
Feb 24, 2022 | 226.85 | 229.11 | 223.46 | 228.44 | 4,179,858 | -2.58(-1.12%) |
Feb 23, 2022 | 234.05 | 237.40 | 230.53 | 231.01 | 3,546,425 | -1.37(-0.59%) |
Feb 22, 2022 | 236.85 | 238.06 | 231.44 | 232.38 | 4,620,885 | -4.64(-1.96%) |
Feb 18, 2022 | 237.03 | 0 | +0.19(+0.08%) | |||
Feb 17, 2022 | 238.08 | 239.02 | 235.49 | 236.84 | 2,859,237 | -2.66(-1.11%) |
Feb 16, 2022 | 234.44 | 240.48 | 234.44 | 239.50 | 3,701,645 | +4.24(+1.80%) |
Feb 15, 2022 | 231.19 | 235.88 | 230.69 | 235.26 | 3,442,652 | +6.39(+2.79%) |
Feb 14, 2022 | 226.59 | 230.01 | 224.94 | 228.87 | 2,574,575 | +3.53(+1.57%) |
Feb 11, 2022 | 227.73 | 230.70 | 224.31 | 225.34 | 2,521,299 | -3.12(-1.37%) |
Feb 10, 2022 | 229.82 | 232.22 | 227.35 | 228.47 | 2,156,365 | -4.12(-1.77%) |
Feb 09, 2022 | 231.35 | 232.69 | 229.98 | 232.59 | 3,322,555 | +3.34(+1.46%) |
Feb 08, 2022 | 229.49 | 231.35 | 228.40 | 229.25 | 3,208,585 | +1.70(+0.75%) |
Feb 07, 2022 | 230.39 | 231.16 | 226.61 | 227.55 | 3,250,766 | -1.17(-0.51%) |
Feb 04, 2022 | 230.85 | 232.21 | 227.56 | 228.72 | 3,818,870 | -1.85(-0.80%) |
Feb 03, 2022 | 236.19 | 229.81 | 230.57 | 3,884,006 | -6.52(-2.75%) | |
Feb 02, 2022 | 232.16 | 237.60 | 232.16 | 237.09 | 2,797,973 | +4.29(+1.84%) |
Feb 01, 2022 | 231.01 | 234.38 | 230.07 | 232.80 | 2,584,250 | +2.04(+0.88%) |
Jan 31, 2022 | 231.19 | 229.12 | 230.76 | 3,732,168 | -1.30(-0.56%) | |
Jan 28, 2022 | 231.19 | 232.05 | 226.09 | 232.06 | 2,819,002 | +1.26(+0.55%) |
Jan 27, 2022 | 233.38 | 234.65 | 229.03 | 230.80 | 3,227,495 | -0.27(-0.12%) |
Jan 26, 2022 | 232.69 | 236.04 | 229.50 | 231.07 | 3,740,004 | +0.72(+0.31%) |
Jan 25, 2022 | 228.96 | 231.70 | 225.71 | 230.35 | 3,521,812 | -0.93(-0.40%) |
Jan 24, 2022 | 229.22 | 232.05 | 225.65 | 231.28 | 5,397,560 | -1.16(-0.50%) |
Jan 21, 2022 | 230.86 | 236.40 | 228.58 | 232.44 | 5,227,244 | +4.02(+1.76%) |
Jan 20, 2022 | 223.84 | 231.81 | 223.64 | 228.42 | 4,510,112 | +2.43(+1.08%) |
Jan 19, 2022 | 226.47 | 228.07 | 223.66 | 225.99 | 5,204,375 | +1.37(+0.61%) |
Jan 18, 2022 | 231.00 | 231.69 | 223.45 | 224.62 | 6,095,869 | -7.77(-3.34%) |
Jan 14, 2022 | 232.38 | 0 | -1.27(-0.55%) | |||
Jan 13, 2022 | 233.54 | 234.74 | 232.78 | 233.66 | 2,771,343 | +0.59(+0.25%) |
Jan 12, 2022 | 233.65 | 234.92 | 232.16 | 233.07 | 2,629,077 | +0.55(+0.24%) |
Jan 11, 2022 | 236.61 | 237.03 | 231.25 | 232.53 | 3,271,358 | -3.64(-1.54%) |
Jan 10, 2022 | 240.18 | 240.18 | 234.39 | 236.17 | 3,541,080 | -4.25(-1.77%) |
Jan 07, 2022 | 238.54 | 241.66 | 237.38 | 240.41 | 2,489,520 | +1.22(+0.51%) |
Jan 06, 2022 | 239.68 | 240.34 | 237.68 | 239.20 | 2,482,278 | +0.66(+0.28%) |
Jan 05, 2022 | 238.59 | 240.35 | 237.47 | 238.54 | 3,869,665 | +0.72(+0.30%) |
Jan 04, 2022 | 235.90 | 240.06 | 235.30 | 237.82 | 2,805,748 | +4.02(+1.72%) |
Jan 03, 2022 | 238.97 | 239.21 | 232.60 | 233.80 | 2,596,569 | -3.92(-1.65%) |
Dec 31, 2021 | 235.47 | 239.05 | 235.09 | 237.72 | 1,607,417 | +2.25(+0.96%) |
Dec 30, 2021 | 237.10 | 237.47 | 234.56 | 235.47 | 1,232,866 | -1.41(-0.59%) |
Dec 29, 2021 | 235.91 | 237.57 | 235.38 | 236.88 | 1,172,297 | +1.70(+0.72%) |
Dec 28, 2021 | 233.88 | 236.22 | 233.39 | 235.18 | 1,186,556 | +1.21(+0.52%) |
Dec 27, 2021 | 232.33 | 234.25 | 231.58 | 233.97 | 1,246,877 | +2.18(+0.94%) |
Dec 23, 2021 | 229.55 | 232.89 | 229.44 | 231.79 | 1,754,690 | +2.59(+1.13%) |
Dec 22, 2021 | 228.35 | 229.87 | 227.50 | 229.19 | 1,719,988 | +0.63(+0.28%) |
Dec 21, 2021 | 229.01 | 230.61 | 227.19 | 228.56 | 2,910,302 | +1.49(+0.66%) |
Dec 20, 2021 | 226.45 | 227.32 | 224.65 | 227.07 | 2,935,451 | -1.93(-0.84%) |
Dec 17, 2021 | 232.69 | 233.37 | 228.57 | 229.00 | 5,258,838 | -4.23(-1.81%) |
Dec 16, 2021 | 232.82 | 234.69 | 231.30 | 233.23 | 2,446,483 | +1.16(+0.50%) |
Dec 15, 2021 | 231.10 | 232.30 | 229.16 | 232.08 | 2,680,786 | +2.36(+1.03%) |
Dec 14, 2021 | 230.57 | 231.97 | 228.47 | 229.72 | 2,856,076 | -1.06(-0.46%) |
Dec 13, 2021 | 232.50 | 233.35 | 229.51 | 230.78 | 2,713,516 | -2.55(-1.09%) |
Dec 10, 2021 | 233.50 | 234.50 | 232.03 | 233.34 | 2,063,443 | +1.14(+0.49%) |
Dec 09, 2021 | 232.02 | 234.21 | 231.08 | 232.20 | 2,111,592 | -0.33(-0.14%) |
Dec 08, 2021 | 232.25 | 233.54 | 230.28 | 232.53 | 1,932,093 | +0.12(+0.05%) |
Dec 07, 2021 | 232.21 | 234.73 | 231.79 | 232.41 | 2,417,896 | +1.32(+0.57%) |
Dec 06, 2021 | 228.50 | 232.53 | 227.05 | 231.08 | 2,793,758 | +5.29(+2.34%) |
Dec 03, 2021 | 226.49 | 228.24 | 223.56 | 225.79 | 3,153,087 | +0.33(+0.15%) |
Dec 02, 2021 | 221.00 | 226.74 | 219.84 | 225.47 | 4,028,080 | +6.41(+2.93%) |
Dec 01, 2021 | 223.16 | 225.12 | 219.01 | 219.05 | 4,189,692 | -2.25(-1.01%) |
Nov 30, 2021 | 223.36 | 224.86 | 220.98 | 221.30 | 4,779,246 | -3.59(-1.60%) |
Nov 29, 2021 | 226.80 | 228.22 | 224.77 | 224.88 | 3,992,035 | -0.31(-0.14%) |
Nov 26, 2021 | 225.75 | 226.97 | 223.19 | 225.19 | 2,733,038 | -6.40(-2.76%) |
Nov 24, 2021 | 231.62 | 232.11 | 230.29 | 231.59 | 2,284,746 | +0.19(+0.08%) |
Nov 23, 2021 | 228.56 | 232.68 | 227.99 | 231.40 | 3,199,234 | +2.34(+1.02%) |
Nov 22, 2021 | 226.99 | 232.08 | 226.16 | 229.06 | 2,535,787 | +2.44(+1.08%) |
Nov 19, 2021 | 226.51 | 228.21 | 223.73 | 226.62 | 2,756,912 | +1.00(+0.45%) |
Nov 18, 2021 | 224.96 | 226.83 | 225.49 | 225.62 | 2,932,733 | +0.46(+0.20%) |
Nov 17, 2021 | 226.67 | 227.23 | 224.15 | 225.16 | 3,216,856 | -1.62(-0.72%) |
Nov 16, 2021 | 227.28 | 229.47 | 226.31 | 226.78 | 2,067,662 | +0.02(+0.01%) |
Nov 15, 2021 | 227.76 | 228.24 | 226.21 | 226.76 | 1,739,642 | -0.92(-0.40%) |
Nov 12, 2021 | 226.34 | 229.19 | 225.26 | 227.68 | 1,920,965 | +1.77(+0.78%) |
Nov 11, 2021 | 226.33 | 226.45 | 224.46 | 225.92 | 1,537,199 | -0.92(-0.41%) |
Nov 10, 2021 | 226.92 | 226.84 | 1,718,367 | +0.51(+0.22%) | ||
Nov 09, 2021 | 224.47 | 226.42 | 223.85 | 226.33 | 1,894,119 | +1.46(+0.65%) |
Nov 08, 2021 | 225.39 | 225.39 | 223.13 | 224.88 | 1,717,466 | +0.58(+0.26%) |
Nov 05, 2021 | 224.45 | 225.66 | 223.47 | 224.29 | 2,463,891 | +1.53(+0.69%) |
Nov 04, 2021 | 225.17 | 225.29 | 221.63 | 222.76 | 3,202,832 | -2.12(-0.94%) |
Nov 03, 2021 | 225.22 | 226.14 | 222.61 | 224.88 | 2,699,906 | -0.92(-0.41%) |
Nov 02, 2021 | 225.65 | 227.68 | 224.21 | 225.80 | 2,058,524 | +0.92(+0.41%) |
Nov 01, 2021 | 227.42 | 224.78 | 223.18 | 224.88 | 2,712,465 | -1.82(-0.80%) |
Oct 29, 2021 | 225.79 | 228.11 | 224.83 | 226.71 | 2,541,708 | -0.84(-0.37%) |
Oct 28, 2021 | 225.72 | 227.68 | 225.49 | 227.55 | 2,127,899 | +2.74(+1.22%) |
Oct 27, 2021 | 225.92 | 228.46 | 224.75 | 224.81 | 3,072,501 | -1.26(-0.56%) |
Oct 26, 2021 | 227.19 | 226.07 | 2,567,018 | +0.41(+0.18%) | ||
Oct 25, 2021 | 223.79 | 226.50 | 222.74 | 225.65 | 3,362,506 | +2.53(+1.13%) |
Oct 22, 2021 | 218.91 | 225.06 | 218.31 | 223.13 | 4,055,980 | +5.93(+2.73%) |
Oct 21, 2021 | 215.53 | 217.96 | 213.13 | 217.20 | 3,579,107 | +3.07(+1.43%) |
Oct 20, 2021 | 212.38 | 214.50 | 210.57 | 214.13 | 3,677,176 | +2.11(+1.00%) |
Oct 19, 2021 | 213.46 | 213.64 | 211.18 | 212.02 | 2,058,646 | -0.16(-0.08%) |
Oct 18, 2021 | 210.37 | 212.76 | 209.33 | 212.18 | 2,435,215 | +0.72(+0.34%) |
Oct 15, 2021 | 209.37 | 211.96 | 208.43 | 211.45 | 2,925,770 | +3.59(+1.73%) |
Oct 14, 2021 | 204.52 | 208.10 | 204.27 | 207.87 | 2,725,307 | +5.16(+2.54%) |
Oct 13, 2021 | 200.75 | 203.39 | 200.27 | 202.71 | 2,349,155 | +2.29(+1.14%) |
Oct 12, 2021 | 201.58 | 202.25 | 200.03 | 200.42 | 2,103,553 | -1.41(-0.70%) |
Oct 11, 2021 | 203.66 | 204.80 | 201.79 | 201.83 | 2,461,831 | -1.47(-0.73%) |
Oct 08, 2021 | 202.07 | 203.53 | 201.41 | 203.30 | 3,569,441 | +4.32(+2.17%) |
Oct 07, 2021 | 201.49 | 202.34 | 198.43 | 198.98 | 2,827,402 | -0.53(-0.26%) |
Oct 06, 2021 | 195.19 | 199.99 | 193.98 | 199.51 | 3,273,910 | +2.32(+1.18%) |
Oct 05, 2021 | 192.64 | 199.07 | 192.64 | 197.19 | 4,448,080 | +4.19(+2.17%) |
Oct 04, 2021 | 191.53 | 194.04 | 191.21 | 193.00 | 5,890,698 | +3.54(+1.87%) |
Oct 01, 2021 | 185.75 | 190.57 | 185.28 | 189.46 | 3,693,433 | +5.38(+2.92%) |
Sep 30, 2021 | 189.94 | 189.99 | 184.02 | 184.08 | 4,364,739 | -5.32(-2.81%) |
Sep 29, 2021 | 189.05 | 190.30 | 188.70 | 189.40 | 3,672,334 | +0.53(+0.28%) |
Sep 28, 2021 | 189.28 | 190.42 | 187.55 | 188.88 | 4,038,593 | -2.67(-1.39%) |
Sep 27, 2021 | 191.20 | 193.92 | 191.20 | 191.54 | 2,608,146 | +0.15(+0.08%) |
Sep 24, 2021 | 188.91 | 192.40 | 188.86 | 191.40 | 3,097,049 | +1.95(+1.03%) |
Sep 23, 2021 | 187.17 | 190.93 | 187.06 | 189.44 | 3,784,021 | +3.43(+1.84%) |
Sep 22, 2021 | 186.32 | 187.99 | 185.66 | 186.01 | 3,095,731 | +1.37(+0.74%) |
Sep 21, 2021 | 187.00 | 187.43 | 184.23 | 184.64 | 3,972,053 | -1.18(-0.64%) |
Sep 20, 2021 | 186.75 | 187.75 | 183.76 | 185.83 | 4,654,130 | -3.38(-1.79%) |
Sep 17, 2021 | 190.52 | 192.11 | 188.62 | 189.21 | 8,202,245 | -1.85(-0.97%) |
Sep 16, 2021 | 192.52 | 193.38 | 190.75 | 191.06 | 3,707,591 | -0.76(-0.40%) |
Sep 15, 2021 | 191.05 | 192.19 | 190.28 | 191.82 | 5,564,353 | +0.79(+0.41%) |
Sep 14, 2021 | 194.87 | 194.87 | 190.28 | 191.03 | 4,645,843 | -3.14(-1.62%) |
Sep 13, 2021 | 196.32 | 196.79 | 192.73 | 194.16 | 3,417,402 | -0.95(-0.49%) |
Sep 10, 2021 | 198.16 | 199.03 | 194.96 | 195.11 | 3,179,842 | -2.15(-1.09%) |
Sep 09, 2021 | 201.68 | 202.09 | 196.32 | 197.26 | 4,138,858 | -4.88(-2.42%) |
Sep 08, 2021 | 200.33 | 202.79 | 199.35 | 202.15 | 3,534,846 | +2.11(+1.06%) |
Sep 07, 2021 | 201.63 | 203.56 | 199.78 | 200.03 | 4,089,058 | -1.79(-0.89%) |
Sep 03, 2021 | 203.79 | 204.12 | 201.39 | 201.83 | 4,637,854 | -2.46(-1.20%) |
Sep 02, 2021 | 204.10 | 205.76 | 203.66 | 204.29 | 2,831,961 | +0.56(+0.28%) |
Sep 01, 2021 | 202.89 | 205.26 | 201.72 | 203.72 | 4,589,150 | +0.08(+0.04%) |
Aug 31, 2021 | 206.22 | 206.47 | 202.41 | 203.64 | 5,787,130 | -2.10(-1.02%) |
Aug 30, 2021 | 206.83 | 207.19 | 205.43 | 205.75 | 3,711,187 | -1.20(-0.58%) |
Aug 27, 2021 | 206.84 | 208.03 | 206.69 | 206.95 | 2,080,891 | +0.42(+0.20%) |
Aug 26, 2021 | 206.84 | 207.65 | 205.18 | 206.53 | 3,279,063 | -0.29(-0.14%) |
Aug 25, 2021 | 207.08 | 207.50 | 206.03 | 206.82 | 1,866,088 | +0.04(+0.02%) |
Aug 24, 2021 | 209.21 | 209.66 | 206.65 | 206.78 | 2,558,003 | -2.37(-1.13%) |
Aug 23, 2021 | 209.69 | 211.29 | 208.89 | 209.14 | 2,004,295 | +0.07(+0.03%) |
Aug 20, 2021 | 209.30 | 210.07 | 208.53 | 209.08 | 1,721,552 | -0.06(-0.03%) |
Aug 19, 2021 | 208.51 | 210.76 | 207.85 | 209.13 | 2,258,166 | -0.98(-0.47%) |
Aug 18, 2021 | 209.76 | 213.35 | 209.53 | 210.12 | 2,436,833 | -0.97(-0.46%) |
Aug 17, 2021 | 211.92 | 211.92 | 208.53 | 211.09 | 2,423,644 | -1.52(-0.72%) |
Aug 16, 2021 | 212.57 | 213.15 | 210.31 | 212.61 | 1,933,389 | -0.29(-0.14%) |
Aug 13, 2021 | 213.17 | 213.62 | 211.78 | 212.90 | 1,919,795 | +0.13(+0.06%) |
Aug 12, 2021 | 210.55 | 212.96 | 210.37 | 212.77 | 2,156,984 | +1.19(+0.56%) |
Aug 11, 2021 | 207.82 | 211.76 | 207.35 | 211.58 | 3,291,693 | +4.37(+2.11%) |
Aug 10, 2021 | 206.19 | 208.35 | 205.10 | 207.21 | 2,205,625 | +1.65(+0.80%) |
Aug 09, 2021 | 205.50 | 206.15 | 205.09 | 205.56 | 2,129,254 | -0.51(-0.25%) |
Aug 06, 2021 | 205.51 | 207.20 | 205.25 | 206.08 | 2,654,535 | +1.25(+0.61%) |
Aug 05, 2021 | 204.10 | 205.23 | 203.35 | 204.82 | 2,195,368 | +1.44(+0.71%) |
Aug 04, 2021 | 205.09 | 205.25 | 202.98 | 203.39 | 2,564,604 | -2.28(-1.11%) |
Aug 03, 2021 | 203.66 | 206.29 | 202.94 | 205.67 | 2,437,201 | +2.37(+1.17%) |
Aug 02, 2021 | 206.07 | 206.49 | 203.16 | 203.29 | 2,130,534 | -1.16(-0.57%) |
Jul 30, 2021 | 202.55 | 205.24 | 203.10 | 204.45 | 2,486,841 | +1.35(+0.66%) |
Jul 29, 2021 | 203.93 | 205.26 | 203.03 | 203.10 | 2,041,553 | +0.71(+0.35%) |
Jul 28, 2021 | 204.49 | 204.75 | 201.44 | 202.40 | 2,531,836 | -1.37(-0.67%) |
Jul 27, 2021 | 204.91 | 205.98 | 202.98 | 203.77 | 3,422,895 | -2.02(-0.98%) |
Jul 26, 2021 | 205.54 | 207.48 | 204.31 | 205.79 | 3,039,708 | +0.04(+0.02%) |
Jul 23, 2021 | 206.08 | 207.15 | 205.11 | 205.75 | 4,624,289 | +0.57(+0.28%) |
Jul 22, 2021 | 208.58 | 209.82 | 204.72 | 205.18 | 4,486,294 | +2.20(+1.08%) |
Jul 21, 2021 | 202.29 | 204.88 | 202.08 | 202.98 | 2,482,422 | +1.60(+0.79%) |
Jul 20, 2021 | 199.99 | 203.40 | 199.99 | 201.39 | 3,281,049 | +1.07(+0.53%) |
Jul 19, 2021 | 201.18 | 201.77 | 199.01 | 200.32 | 3,940,363 | -3.81(-1.87%) |
Jul 16, 2021 | 205.51 | 206.38 | 203.56 | 204.13 | 3,165,319 | -1.42(-0.69%) |
Jul 15, 2021 | 204.53 | 206.43 | 203.66 | 205.55 | 2,215,079 | -0.10(-0.05%) |
Jul 14, 2021 | 205.53 | 206.93 | 204.91 | 205.66 | 4,918,958 | +0.81(+0.40%) |
Jul 13, 2021 | 206.42 | 206.92 | 204.68 | 204.84 | 3,708,379 | -1.91(-0.92%) |
Jul 12, 2021 | 206.54 | 207.60 | 205.29 | 206.75 | 3,651,774 | -0.44(-0.21%) |
Jul 09, 2021 | 205.61 | 208.09 | 205.36 | 207.19 | 4,525,952 | +3.13(+1.53%) |
Jul 08, 2021 | 207.52 | 208.62 | 203.19 | 204.06 | 6,065,655 | -9.35(-4.38%) |
Jul 07, 2021 | 208.25 | 213.78 | 207.96 | 213.41 | 2,792,406 | +4.24(+2.03%) |
Jul 06, 2021 | 210.50 | 210.75 | 206.83 | 209.17 | 2,422,025 | -0.85(-0.40%) |
Jul 02, 2021 | 209.44 | 211.15 | 208.81 | 210.02 | 1,826,038 | +1.09(+0.52%) |
Jul 01, 2021 | 207.03 | 209.04 | 206.83 | 208.93 | 2,529,370 | +3.38(+1.65%) |
Jun 30, 2021 | 204.25 | 206.29 | 203.53 | 205.54 | 3,026,418 | +1.20(+0.59%) |
Jun 29, 2021 | 205.51 | 205.97 | 203.69 | 204.35 | 2,357,455 | -0.45(-0.22%) |
Jun 28, 2021 | 206.78 | 207.03 | 203.85 | 204.80 | 2,282,712 | -2.00(-0.97%) |
Jun 25, 2021 | 204.68 | 207.01 | 204.01 | 206.80 | 4,641,706 | +2.62(+1.28%) |
Jun 24, 2021 | 205.19 | 205.47 | 202.79 | 204.18 | 3,729,890 | -0.60(-0.29%) |
Jun 23, 2021 | 205.46 | 206.92 | 204.43 | 204.78 | 2,809,638 | +0.11(+0.05%) |
Jun 22, 2021 | 202.54 | 205.02 | 201.90 | 204.67 | 2,472,870 | +1.38(+0.68%) |
Jun 21, 2021 | 201.90 | 204.54 | 201.47 | 203.28 | 3,169,356 | +2.52(+1.26%) |
Jun 18, 2021 | 202.59 | 203.08 | 200.47 | 200.76 | 5,127,040 | -3.98(-1.94%) |
Jun 17, 2021 | 207.41 | 207.93 | 202.96 | 204.74 | 3,170,303 | -2.79(-1.35%) |
Jun 16, 2021 | 208.96 | 208.96 | 205.97 | 207.53 | 3,106,743 | -0.73(-0.35%) |
Jun 15, 2021 | 208.85 | 209.25 | 207.64 | 208.26 | 2,172,258 | +0.21(+0.10%) |
Jun 14, 2021 | 206.15 | 208.18 | 205.80 | 208.06 | 1,887,682 | +1.21(+0.58%) |
Jun 11, 2021 | 206.39 | 207.68 | 206.25 | 206.85 | 2,172,025 | +1.63(+0.79%) |
Jun 10, 2021 | 207.79 | 208.57 | 205.05 | 205.23 | 3,292,254 | -1.78(-0.86%) |
Jun 09, 2021 | 207.09 | 207.97 | 205.90 | 207.01 | 2,265,514 | -0.31(-0.15%) |
Jun 08, 2021 | 207.65 | 208.85 | 205.27 | 207.32 | 2,687,385 | -1.05(-0.50%) |
Jun 07, 2021 | 211.88 | 211.88 | 208.25 | 208.37 | 2,061,626 | -3.01(-1.42%) |
Jun 04, 2021 | 211.69 | 212.25 | 209.84 | 211.38 | 1,971,412 | +1.14(+0.54%) |
Jun 03, 2021 | 208.85 | 211.97 | 208.30 | 210.24 | 2,418,555 | +0.47(+0.22%) |
Jun 02, 2021 | 209.57 | 211.54 | 209.06 | 209.77 | 2,401,670 | -0.54(-0.26%) |
Jun 01, 2021 | 211.54 | 212.51 | 210.23 | 210.31 | 2,282,381 | +0.28(+0.13%) |
May 28, 2021 | 210.54 | 211.04 | 209.68 | 210.03 | 1,780,238 | +0.78(+0.37%) |
May 27, 2021 | 209.11 | 210.69 | 208.53 | 209.25 | 3,808,000 | +1.05(+0.50%) |
May 26, 2021 | 208.68 | 209.11 | 206.33 | 208.21 | 6,447,173 | +1.78(+0.86%) |
May 25, 2021 | 208.77 | 209.64 | 206.28 | 206.43 | 2,550,889 | -1.51(-0.72%) |
May 24, 2021 | 206.97 | 208.71 | 206.40 | 207.94 | 2,173,491 | +1.90(+0.92%) |
May 21, 2021 | 207.43 | 208.70 | 205.77 | 206.04 | 2,648,232 | -0.40(-0.19%) |
May 20, 2021 | 206.51 | 207.35 | 204.83 | 206.44 | 2,640,544 | -0.33(-0.16%) |
May 19, 2021 | 204.87 | 206.80 | 202.79 | 206.77 | 3,044,574 | -0.13(-0.06%) |
May 18, 2021 | 209.28 | 209.49 | 206.47 | 206.90 | 3,157,510 | -2.16(-1.03%) |
May 17, 2021 | 210.87 | 211.42 | 208.43 | 209.06 | 3,292,058 | -2.88(-1.36%) |
May 14, 2021 | 210.91 | 213.34 | 210.05 | 211.94 | 1,754,340 | +2.49(+1.19%) |
May 13, 2021 | 206.49 | 210.84 | 206.49 | 209.44 | 2,058,907 | +2.96(+1.43%) |
May 12, 2021 | 209.77 | 210.48 | 206.42 | 206.49 | 2,594,421 | -4.29(-2.03%) |
May 11, 2021 | 210.26 | 211.89 | 208.22 | 210.78 | 2,241,886 | -1.70(-0.80%) |
May 10, 2021 | 214.05 | 215.10 | 212.29 | 212.48 | 1,963,439 | -0.97(-0.45%) |
May 07, 2021 | 211.82 | 213.90 | 210.22 | 213.44 | 2,229,513 | +2.11(+1.00%) |
May 06, 2021 | 208.79 | 211.46 | 208.45 | 211.33 | 1,991,246 | +3.40(+1.63%) |
May 05, 2021 | 210.58 | 211.08 | 207.70 | 207.94 | 2,851,924 | -1.96(-0.93%) |
May 04, 2021 | 207.58 | 210.12 | 207.07 | 209.90 | 2,990,498 | +1.80(+0.86%) |