Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 209.72 | 209.72 | 206.00 | 209.42 | 944 | +6.17(+3.04%) |
Apr 28, 2022 | 204.92 | 205.42 | 200.58 | 203.25 | 326 | -0.83(-0.41%) |
Apr 27, 2022 | 205.08 | 208.50 | 204.00 | 204.08 | 247 | -0.50(-0.24%) |
Apr 26, 2022 | 211.00 | 211.00 | 204.50 | 204.58 | 531 | -4.14(-1.98%) |
Apr 25, 2022 | 208.92 | 209.12 | 204.14 | 208.72 | 220 | +2.14(+1.04%) |
Apr 22, 2022 | 211.42 | 211.42 | 206.58 | 206.58 | 262 | -1.80(-0.86%) |
Apr 21, 2022 | 214.52 | 214.52 | 208.38 | 208.38 | 4,114 | -5.54(-2.59%) |
Apr 20, 2022 | 212.52 | 213.92 | 210.19 | 213.92 | 210 | +6.30(+3.03%) |
Apr 19, 2022 | 207.30 | 208.37 | 205.78 | 207.62 | 282 | -0.96(-0.46%) |
Apr 18, 2022 | 216.92 | 217.00 | 208.50 | 208.58 | 363 | -1.25(-0.60%) |
Apr 14, 2022 | 208.50 | 216.49 | 208.50 | 209.83 | 302 | +4.83(+2.36%) |
Apr 13, 2022 | 210.42 | 211.02 | 203.08 | 205.00 | 325 | -6.01(-2.85%) |
Apr 12, 2022 | 213.79 | 218.42 | 211.01 | 211.01 | 421 | -2.86(-1.34%) |
Apr 11, 2022 | 219.80 | 219.80 | 213.58 | 213.87 | 2,031 | -3.43(-1.58%) |
Apr 08, 2022 | 216.98 | 220.37 | 216.98 | 217.30 | 916 | +6.22(+2.95%) |
Apr 07, 2022 | 216.37 | 220.42 | 211.00 | 211.08 | 211 | -2.50(-1.17%) |
Apr 06, 2022 | 213.58 | 220.92 | 213.50 | 213.58 | 946 | -6.05(-2.75%) |
Apr 05, 2022 | 220.02 | 221.47 | 219.20 | 219.63 | 173 | +2.56(+1.18%) |
Apr 04, 2022 | 219.35 | 223.42 | 216.99 | 217.07 | 268 | -9.45(-4.17%) |
Apr 01, 2022 | 219.85 | 226.52 | 215.70 | 226.52 | 240 | +9.39(+4.32%) |
Mar 31, 2022 | 220.00 | 224.37 | 217.13 | 217.13 | 1,495 | +3.56(+1.67%) |
Mar 30, 2022 | 221.88 | 222.08 | 213.15 | 213.57 | 420 | -7.35(-3.33%) |
Mar 29, 2022 | 211.51 | 220.99 | 211.15 | 220.92 | 257 | +18.64(+9.21%) |
Mar 28, 2022 | 202.82 | 212.47 | 202.28 | 202.28 | 243 | -1.10(-0.54%) |
Mar 25, 2022 | 203.46 | 213.57 | 203.30 | 203.38 | 246 | +2.28(+1.13%) |
Mar 24, 2022 | 211.12 | 211.12 | 201.10 | 201.10 | 182 | -9.27(-4.41%) |
Mar 23, 2022 | 210.45 | 210.45 | 200.15 | 210.37 | 182 | +3.04(+1.47%) |
Mar 22, 2022 | 209.50 | 210.31 | 207.33 | 207.33 | 1,153 | +0.60(+0.29%) |
Mar 21, 2022 | 211.99 | 216.92 | 206.65 | 206.73 | 186 | -6.69(-3.13%) |
Mar 18, 2022 | 206.42 | 213.42 | 203.05 | 213.42 | 298 | +11.34(+5.61%) |
Mar 17, 2022 | 210.02 | 210.10 | 201.11 | 202.08 | 502 | +5.65(+2.88%) |
Mar 16, 2022 | 195.08 | 206.37 | 195.08 | 196.43 | 152 | -3.99(-1.99%) |
Mar 15, 2022 | 197.72 | 200.67 | 189.00 | 200.42 | 7,436 | -0.50(-0.25%) |
Mar 14, 2022 | 202.00 | 202.00 | 190.49 | 200.92 | 136 | +12.09(+6.40%) |
Mar 11, 2022 | 202.67 | 202.67 | 188.75 | 188.83 | 547 | -9.74(-4.91%) |
Mar 10, 2022 | 198.95 | 200.28 | 195.78 | 198.57 | 587 | +0.94(+0.48%) |
Mar 09, 2022 | 206.12 | 207.45 | 196.05 | 197.63 | 418 | +0.96(+0.49%) |
Mar 08, 2022 | 191.38 | 196.67 | 187.13 | 196.67 | 860 | +8.11(+4.30%) |
Mar 07, 2022 | 194.92 | 198.61 | 188.56 | 188.56 | 477 | -8.86(-4.49%) |
Mar 04, 2022 | 201.01 | 205.92 | 197.42 | 197.42 | 661 | -19.50(-8.99%) |
Mar 03, 2022 | 218.75 | 218.75 | 208.10 | 216.92 | 277 | +2.75(+1.28%) |
Mar 02, 2022 | 211.49 | 214.17 | 210.29 | 214.17 | 144 | +2.68(+1.27%) |
Mar 01, 2022 | 216.68 | 222.42 | 211.41 | 211.49 | 400 | -3.43(-1.60%) |
Feb 28, 2022 | 218.22 | 222.16 | 214.92 | 214.92 | 200 | -4.66(-2.12%) |
Feb 25, 2022 | 222.37 | 225.52 | 214.75 | 219.58 | 393 | +4.64(+2.16%) |
Feb 24, 2022 | 209.50 | 216.62 | 206.58 | 214.94 | 218 | -10.98(-4.86%) |
Feb 23, 2022 | 225.27 | 226.42 | 218.50 | 225.92 | 253 | +8.82(+4.06%) |
Feb 22, 2022 | 220.38 | 220.93 | 217.10 | 217.10 | 983 | -7.91(-3.52%) |
Feb 18, 2022 | 225.01 | 0 | +0.29(+0.13%) | |||
Feb 17, 2022 | 220.30 | 224.80 | 217.62 | 224.72 | 1,212 | +6.37(+2.92%) |
Feb 16, 2022 | 216.57 | 218.35 | 214.51 | 218.35 | 721 | +2.17(+1.00%) |
Feb 15, 2022 | 222.47 | 222.55 | 216.10 | 216.18 | 295 | +5.64(+2.68%) |
Feb 14, 2022 | 209.68 | 219.85 | 209.68 | 210.54 | 385 | -3.49(-1.63%) |
Feb 11, 2022 | 221.78 | 221.78 | 214.03 | 214.03 | 243 | -7.08(-3.20%) |
Feb 10, 2022 | 217.61 | 221.11 | 216.17 | 221.11 | 227 | -0.31(-0.14%) |
Feb 09, 2022 | 221.50 | 221.50 | 217.62 | 221.42 | 239 | -3.00(-1.34%) |
Feb 08, 2022 | 211.64 | 224.42 | 211.64 | 224.42 | 418 | +8.39(+3.88%) |
Feb 07, 2022 | 216.18 | 217.84 | 215.94 | 216.03 | 726 | -0.68(-0.31%) |
Feb 04, 2022 | 216.88 | 219.57 | 216.63 | 216.71 | 460 | -7.71(-3.44%) |
Feb 03, 2022 | 224.92 | 224.42 | 267 | +6.60(+3.03%) | ||
Feb 02, 2022 | 227.27 | 227.35 | 217.74 | 217.82 | 689 | +3.31(+1.54%) |
Feb 01, 2022 | 214.59 | 225.30 | 214.51 | 214.51 | 292 | -2.41(-1.11%) |
Jan 31, 2022 | 216.92 | 217.00 | 209.68 | 216.92 | 12,723 | +1.92(+0.89%) |
Jan 28, 2022 | 210.77 | 215.00 | 209.58 | 215.00 | 703 | +0.92(+0.43%) |
Jan 27, 2022 | 215.90 | 218.90 | 213.71 | 214.08 | 9,515 | -5.67(-2.58%) |
Jan 26, 2022 | 217.78 | 219.75 | 212.03 | 219.75 | 680 | +4.17(+1.93%) |
Jan 25, 2022 | 217.98 | 218.06 | 214.49 | 215.58 | 558 | -6.30(-2.84%) |
Jan 24, 2022 | 220.92 | 221.92 | 215.33 | 221.88 | 949 | -4.54(-2.01%) |
Jan 21, 2022 | 226.42 | 226.50 | 221.41 | 226.42 | 194 | +3.39(+1.52%) |
Jan 20, 2022 | 223.75 | 225.87 | 223.03 | 223.03 | 1,232 | -3.68(-1.62%) |
Jan 19, 2022 | 225.76 | 226.79 | 223.97 | 226.71 | 405 | +1.29(+0.57%) |
Jan 18, 2022 | 226.10 | 226.10 | 222.81 | 225.42 | 547 | -2.54(-1.11%) |
Jan 14, 2022 | 227.96 | 0 | +2.88(+1.28%) | |||
Jan 13, 2022 | 228.42 | 228.50 | 225.08 | 225.08 | 275 | -5.17(-2.25%) |
Jan 12, 2022 | 229.69 | 230.25 | 228.23 | 230.25 | 294 | +5.17(+2.30%) |
Jan 11, 2022 | 225.00 | 233.85 | 225.00 | 225.08 | 314 | -4.92(-2.14%) |
Jan 10, 2022 | 225.88 | 237.99 | 225.88 | 230.00 | 492 | -1.84(-0.79%) |
Jan 07, 2022 | 231.00 | 231.87 | 228.48 | 231.84 | 5,153 | -10.58(-4.36%) |
Jan 06, 2022 | 244.50 | 244.50 | 234.09 | 242.42 | 405 | -4.06(-1.65%) |
Jan 05, 2022 | 244.40 | 246.48 | 242.30 | 246.48 | 410 | +4.30(+1.78%) |
Jan 04, 2022 | 241.73 | 244.11 | 240.83 | 242.18 | 368 | +3.55(+1.49%) |
Jan 03, 2022 | 240.75 | 240.75 | 235.70 | 238.63 | 449 | -2.20(-0.91%) |
Dec 31, 2021 | 234.20 | 240.92 | 234.20 | 240.83 | 230 | -0.01(-0.00%) |
Dec 30, 2021 | 239.47 | 240.92 | 239.47 | 240.84 | 303 | +0.68(+0.28%) |
Dec 29, 2021 | 238.90 | 241.00 | 238.90 | 240.16 | 1,112 | +0.69(+0.29%) |
Dec 28, 2021 | 239.47 | 239.47 | 237.53 | 239.47 | 1,174 | -2.31(-0.96%) |
Dec 27, 2021 | 239.00 | 242.10 | 236.73 | 241.78 | 215 | -0.42(-0.17%) |
Dec 23, 2021 | 239.78 | 242.28 | 237.74 | 242.20 | 5,458 | +1.85(+0.77%) |
Dec 22, 2021 | 238.07 | 240.35 | 236.33 | 240.35 | 512 | +8.46(+3.65%) |
Dec 21, 2021 | 238.26 | 238.26 | 231.81 | 231.89 | 6,611 | -0.30(-0.13%) |
Dec 20, 2021 | 232.19 | 238.68 | 232.19 | 232.19 | 123 | +2.15(+0.93%) |
Dec 17, 2021 | 229.83 | 241.17 | 229.75 | 230.04 | 3,417 | -2.62(-1.13%) |
Dec 16, 2021 | 244.02 | 244.02 | 232.58 | 232.66 | 188 | -8.46(-3.51%) |
Dec 15, 2021 | 241.27 | 241.20 | 229.85 | 241.12 | 613 | +10.47(+4.54%) |
Dec 14, 2021 | 242.17 | 242.25 | 230.65 | 230.65 | 891 | -2.48(-1.06%) |
Dec 13, 2021 | 244.67 | 244.67 | 233.05 | 233.13 | 522 | -7.29(-3.03%) |
Dec 10, 2021 | 239.20 | 240.42 | 235.58 | 240.42 | 625 | +5.34(+2.27%) |
Dec 09, 2021 | 232.35 | 244.00 | 232.35 | 235.08 | 165 | -1.65(-0.70%) |
Dec 08, 2021 | 231.88 | 240.92 | 231.50 | 236.73 | 2,170 | -5.61(-2.31%) |
Dec 07, 2021 | 244.90 | 244.90 | 237.08 | 242.34 | 154 | +8.26(+3.53%) |
Dec 06, 2021 | 236.66 | 240.95 | 230.55 | 234.08 | 809 | -1.89(-0.80%) |
Dec 03, 2021 | 236.22 | 236.22 | 225.53 | 235.97 | 367 | +4.05(+1.75%) |
Dec 02, 2021 | 229.00 | 232.42 | 224.84 | 231.92 | 414 | +0.00(+0.00%) |
Dec 01, 2021 | 225.73 | 233.42 | 225.73 | 231.92 | 232 | -1.58(-0.68%) |
Nov 30, 2021 | 229.50 | 233.50 | 226.08 | 233.50 | 626 | -2.00(-0.85%) |
Nov 29, 2021 | 239.67 | 239.67 | 228.33 | 235.50 | 894 | +0.89(+0.38%) |
Nov 26, 2021 | 236.52 | 236.52 | 233.86 | 234.61 | 328 | +1.04(+0.45%) |
Nov 24, 2021 | 230.10 | 233.57 | 230.10 | 233.57 | 162 | -1.91(-0.81%) |
Nov 23, 2021 | 234.42 | 235.48 | 233.78 | 235.48 | 89 | -3.19(-1.34%) |
Nov 22, 2021 | 238.23 | 238.67 | 236.45 | 238.67 | 236 | +0.01(+0.00%) |
Nov 19, 2021 | 240.80 | 241.33 | 238.58 | 238.66 | 292 | -1.13(-0.47%) |
Nov 18, 2021 | 239.96 | 242.14 | 239.71 | 239.79 | 374 | +3.71(+1.57%) |
Nov 17, 2021 | 238.79 | 241.00 | 236.08 | 236.08 | 383 | -4.34(-1.81%) |
Nov 16, 2021 | 240.92 | 241.00 | 238.88 | 240.42 | 164 | +0.83(+0.35%) |
Nov 15, 2021 | 240.01 | 242.39 | 239.59 | 239.59 | 155 | +1.51(+0.63%) |
Nov 12, 2021 | 241.40 | 241.40 | 238.08 | 238.08 | 104 | -0.84(-0.35%) |
Nov 11, 2021 | 236.38 | 239.42 | 236.08 | 238.92 | 85 | +2.00(+0.84%) |
Nov 10, 2021 | 236.08 | 236.92 | 544 | -3.50(-1.46%) | ||
Nov 09, 2021 | 239.92 | 240.42 | 235.08 | 240.42 | 105 | +2.51(+1.06%) |
Nov 08, 2021 | 237.92 | 238.84 | 235.61 | 237.91 | 153 | -1.01(-0.42%) |
Nov 05, 2021 | 237.37 | 238.92 | 234.58 | 238.92 | 106 | +5.09(+2.18%) |
Nov 04, 2021 | 235.92 | 236.43 | 233.83 | 233.83 | 139 | -0.65(-0.28%) |
Nov 03, 2021 | 235.87 | 236.30 | 234.48 | 234.48 | 160 | +2.90(+1.25%) |
Nov 02, 2021 | 232.08 | 236.42 | 231.58 | 231.58 | 226 | +1.58(+0.69%) |
Nov 01, 2021 | 231.50 | 233.42 | 230.00 | 230.00 | 225 | -1.12(-0.48%) |
Oct 29, 2021 | 229.14 | 231.12 | 228.12 | 231.12 | 1,191 | -1.38(-0.59%) |
Oct 28, 2021 | 233.88 | 235.80 | 232.18 | 232.50 | 7,199 | -0.77(-0.33%) |
Oct 27, 2021 | 233.27 | 233.27 | 229.56 | 233.27 | 159 | -0.80(-0.34%) |
Oct 26, 2021 | 233.23 | 234.07 | 137 | +3.19(+1.38%) | ||
Oct 25, 2021 | 231.92 | 232.60 | 230.80 | 230.88 | 208 | -2.74(-1.17%) |
Oct 22, 2021 | 232.22 | 233.62 | 230.43 | 233.62 | 530 | +5.62(+2.46%) |
Oct 21, 2021 | 232.42 | 232.42 | 228.00 | 228.00 | 100 | -1.91(-0.83%) |
Oct 20, 2021 | 231.55 | 232.05 | 229.91 | 229.91 | 193 | +3.41(+1.51%) |
Oct 19, 2021 | 226.99 | 229.92 | 226.50 | 226.50 | 928 | -1.32(-0.58%) |
Oct 18, 2021 | 228.15 | 229.50 | 224.70 | 227.82 | 277 | -3.29(-1.42%) |
Oct 15, 2021 | 228.31 | 231.11 | 228.01 | 231.11 | 302 | -0.10(-0.04%) |
Oct 14, 2021 | 228.95 | 231.21 | 228.56 | 231.21 | 695 | -0.60(-0.26%) |
Oct 13, 2021 | 230.90 | 231.81 | 228.00 | 231.81 | 823 | +5.66(+2.50%) |
Oct 12, 2021 | 228.37 | 229.82 | 226.07 | 226.15 | 170 | -0.95(-0.42%) |
Oct 11, 2021 | 228.82 | 229.61 | 227.10 | 227.10 | 67 | -2.72(-1.18%) |
Oct 08, 2021 | 229.82 | 229.82 | 224.23 | 229.82 | 100 | +0.00(+0.00%) |
Oct 07, 2021 | 229.63 | 229.82 | 223.46 | 229.82 | 825 | +11.32(+5.18%) |
Oct 06, 2021 | 228.25 | 228.25 | 217.38 | 218.50 | 174 | -9.82(-4.30%) |
Oct 05, 2021 | 228.32 | 228.32 | 218.87 | 228.32 | 166 | +12.40(+5.74%) |
Oct 04, 2021 | 215.45 | 226.27 | 215.45 | 215.92 | 1,178 | -8.66(-3.86%) |
Oct 01, 2021 | 225.21 | 225.21 | 216.60 | 224.58 | 4,107 | +7.65(+3.53%) |
Sep 30, 2021 | 216.93 | 225.88 | 216.93 | 216.93 | 170 | -0.25(-0.12%) |
Sep 29, 2021 | 217.18 | 228.10 | 217.18 | 217.18 | 111 | -5.50(-2.47%) |
Sep 28, 2021 | 221.98 | 222.68 | 219.23 | 222.68 | 2,651 | -3.82(-1.69%) |
Sep 27, 2021 | 226.42 | 226.50 | 223.86 | 226.50 | 218 | -2.57(-1.12%) |
Sep 24, 2021 | 218.23 | 229.07 | 218.23 | 229.07 | 452 | +0.24(+0.10%) |
Sep 23, 2021 | 229.82 | 229.90 | 219.95 | 228.83 | 385 | +7.78(+3.52%) |
Sep 22, 2021 | 229.82 | 229.82 | 221.05 | 221.05 | 1,460 | -3.75(-1.67%) |
Sep 21, 2021 | 224.92 | 224.92 | 221.58 | 224.80 | 177 | +6.01(+2.75%) |
Sep 20, 2021 | 213.00 | 218.79 | 213.00 | 218.79 | 123 | +2.72(+1.26%) |
Sep 17, 2021 | 219.93 | 219.93 | 216.06 | 216.07 | 1,431 | +1.64(+0.76%) |
Sep 16, 2021 | 215.92 | 217.13 | 214.43 | 214.43 | 125 | -2.99(-1.38%) |
Sep 15, 2021 | 213.20 | 222.50 | 213.00 | 217.42 | 782 | -10.08(-4.43%) |
Sep 14, 2021 | 228.42 | 228.42 | 220.00 | 227.50 | 1,694 | +7.42(+3.37%) |
Sep 13, 2021 | 224.00 | 225.09 | 220.08 | 220.08 | 155 | -3.69(-1.65%) |
Sep 10, 2021 | 223.77 | 223.85 | 219.00 | 223.77 | 152 | +0.00(+0.00%) |
Sep 09, 2021 | 223.77 | 223.85 | 218.08 | 223.77 | 125 | +3.17(+1.44%) |
Sep 08, 2021 | 218.53 | 220.68 | 215.50 | 220.60 | 494 | +5.52(+2.57%) |
Sep 07, 2021 | 223.42 | 223.42 | 215.08 | 215.08 | 111 | -5.84(-2.64%) |
Sep 03, 2021 | 220.92 | 221.00 | 213.00 | 220.92 | 338 | -2.85(-1.27%) |
Sep 02, 2021 | 223.92 | 224.00 | 216.13 | 223.77 | 303 | +9.69(+4.53%) |
Sep 01, 2021 | 216.00 | 219.76 | 214.08 | 214.08 | 256 | +3.06(+1.45%) |
Aug 31, 2021 | 209.23 | 211.05 | 209.23 | 211.02 | 938 | -2.46(-1.15%) |
Aug 30, 2021 | 203.38 | 213.57 | 203.38 | 213.48 | 306 | +3.51(+1.67%) |
Aug 27, 2021 | 209.82 | 210.05 | 208.05 | 209.97 | 276 | +1.00(+0.48%) |
Aug 26, 2021 | 208.00 | 209.05 | 207.11 | 208.97 | 154 | -1.65(-0.78%) |
Aug 25, 2021 | 210.50 | 210.69 | 208.65 | 210.62 | 199 | +2.54(+1.22%) |
Aug 24, 2021 | 208.92 | 208.92 | 207.05 | 208.08 | 60 | -5.43(-2.54%) |
Aug 23, 2021 | 213.71 | 213.71 | 204.97 | 213.51 | 132 | +13.73(+6.87%) |
Aug 20, 2021 | 209.92 | 210.00 | 199.78 | 199.78 | 259 | -13.82(-6.47%) |
Aug 19, 2021 | 213.52 | 213.60 | 203.23 | 213.60 | 704 | +1.67(+0.79%) |
Aug 18, 2021 | 221.30 | 221.42 | 211.85 | 211.93 | 248 | -9.49(-4.29%) |
Aug 17, 2021 | 221.42 | 221.42 | 211.18 | 221.42 | 89 | +8.29(+3.89%) |
Aug 16, 2021 | 213.52 | 223.85 | 213.05 | 213.13 | 133 | -5.20(-2.38%) |
Aug 13, 2021 | 219.82 | 219.87 | 218.33 | 218.33 | 242 | +2.12(+0.98%) |
Aug 12, 2021 | 216.75 | 218.12 | 216.20 | 216.21 | 368 | +2.14(+1.00%) |
Aug 11, 2021 | 222.75 | 222.75 | 214.07 | 214.07 | 366 | -9.85(-4.40%) |
Aug 10, 2021 | 223.92 | 223.92 | 213.99 | 223.92 | 129 | -0.31(-0.14%) |
Aug 09, 2021 | 224.65 | 224.65 | 215.53 | 224.23 | 79 | -0.31(-0.14%) |
Aug 06, 2021 | 216.49 | 224.89 | 216.06 | 224.54 | 100 | +6.72(+3.09%) |
Aug 05, 2021 | 225.42 | 225.42 | 217.82 | 217.82 | 221 | -7.60(-3.37%) |
Aug 04, 2021 | 225.42 | 225.50 | 217.63 | 225.42 | 194 | +0.55(+0.24%) |
Aug 03, 2021 | 225.42 | 225.42 | 216.74 | 224.87 | 2,019 | +8.19(+3.78%) |
Aug 02, 2021 | 225.42 | 225.42 | 216.68 | 216.68 | 198 | -1.39(-0.64%) |
Jul 30, 2021 | 225.42 | 225.42 | 217.99 | 218.07 | 181 | -6.63(-2.95%) |
Jul 29, 2021 | 217.96 | 224.70 | 217.96 | 224.70 | 167 | +9.62(+4.47%) |
Jul 28, 2021 | 220.38 | 221.20 | 212.96 | 215.08 | 254 | +1.70(+0.80%) |
Jul 27, 2021 | 213.58 | 221.20 | 213.38 | 213.38 | 90 | -0.02(-0.01%) |
Jul 26, 2021 | 219.29 | 221.12 | 213.40 | 213.40 | 795 | -4.96(-2.27%) |
Jul 23, 2021 | 218.43 | 220.27 | 218.36 | 218.36 | 246 | -0.06(-0.03%) |
Jul 22, 2021 | 218.25 | 218.42 | 215.23 | 218.42 | 1,151 | -1.80(-0.82%) |
Jul 21, 2021 | 214.33 | 220.22 | 211.18 | 220.22 | 465 | +9.04(+4.28%) |
Jul 20, 2021 | 217.04 | 217.04 | 211.10 | 211.18 | 235 | -2.04(-0.96%) |
Jul 19, 2021 | 214.22 | 214.22 | 211.38 | 213.22 | 1,179 | -5.10(-2.34%) |
Jul 16, 2021 | 218.32 | 218.32 | 216.43 | 218.32 | 221 | +5.49(+2.58%) |
Jul 15, 2021 | 221.20 | 221.20 | 212.83 | 212.83 | 221 | -5.24(-2.40%) |
Jul 14, 2021 | 216.60 | 218.07 | 216.20 | 218.07 | 139 | +0.59(+0.27%) |
Jul 13, 2021 | 211.74 | 217.48 | 211.74 | 217.48 | 835 | -3.64(-1.65%) |
Jul 12, 2021 | 211.18 | 221.12 | 211.18 | 221.12 | 154 | +10.02(+4.75%) |
Jul 09, 2021 | 219.71 | 219.85 | 211.10 | 211.10 | 454 | -6.57(-3.02%) |
Jul 08, 2021 | 217.90 | 217.90 | 211.18 | 217.67 | 1,579 | -3.45(-1.56%) |
Jul 07, 2021 | 216.45 | 221.12 | 214.55 | 221.12 | 346 | -1.70(-0.76%) |
Jul 06, 2021 | 222.82 | 222.90 | 212.23 | 222.82 | 282 | +2.27(+1.03%) |
Jul 02, 2021 | 219.16 | 220.55 | 219.16 | 220.55 | 100 | -4.87(-2.16%) |
Jul 01, 2021 | 222.87 | 225.42 | 219.08 | 225.42 | 149 | +0.40(+0.18%) |
Jun 30, 2021 | 228.31 | 228.31 | 221.25 | 225.02 | 152 | +2.02(+0.91%) |
Jun 29, 2021 | 229.56 | 229.81 | 223.00 | 223.00 | 144 | -0.08(-0.04%) |
Jun 28, 2021 | 225.08 | 230.02 | 223.08 | 223.08 | 236 | -1.74(-0.77%) |
Jun 25, 2021 | 224.82 | 224.82 | 218.85 | 224.82 | 146 | +0.00(+0.00%) |
Jun 24, 2021 | 228.25 | 228.25 | 219.08 | 224.82 | 712 | +0.69(+0.31%) |
Jun 23, 2021 | 224.76 | 224.76 | 218.08 | 224.13 | 2,982 | +14.05(+6.69%) |
Jun 22, 2021 | 216.24 | 218.84 | 210.08 | 210.08 | 425 | -2.92(-1.37%) |
Jun 21, 2021 | 213.00 | 214.80 | 212.80 | 213.00 | 4,578 | +2.92(+1.39%) |
Jun 18, 2021 | 211.95 | 213.82 | 210.00 | 210.08 | 2,128 | -8.44(-3.86%) |
Jun 17, 2021 | 218.52 | 218.52 | 210.44 | 218.52 | 147 | +2.42(+1.12%) |
Jun 16, 2021 | 220.92 | 220.92 | 216.10 | 216.10 | 128 | +3.36(+1.58%) |
Jun 15, 2021 | 221.67 | 221.67 | 212.66 | 212.74 | 464 | -7.18(-3.26%) |
Jun 14, 2021 | 209.35 | 219.92 | 209.35 | 219.92 | 478 | -1.85(-0.83%) |
Jun 11, 2021 | 218.00 | 221.85 | 215.09 | 221.77 | 406 | +3.69(+1.69%) |
Jun 10, 2021 | 218.08 | 223.09 | 218.08 | 218.08 | 380 | -6.74(-3.00%) |
Jun 09, 2021 | 224.82 | 224.82 | 218.08 | 224.82 | 122 | +0.49(+0.22%) |
Jun 08, 2021 | 224.77 | 224.77 | 218.00 | 224.33 | 314 | +4.59(+2.09%) |
Jun 07, 2021 | 221.90 | 221.90 | 219.74 | 219.74 | 231 | -3.18(-1.43%) |
Jun 04, 2021 | 222.92 | 223.00 | 215.09 | 222.92 | 184 | +1.39(+0.63%) |
Jun 03, 2021 | 222.43 | 222.43 | 215.09 | 221.53 | 98 | -0.17(-0.08%) |
Jun 02, 2021 | 220.23 | 222.12 | 215.73 | 221.70 | 784 | +1.52(+0.69%) |
Jun 01, 2021 | 220.83 | 222.02 | 220.18 | 220.18 | 156 | -4.69(-2.09%) |
May 28, 2021 | 220.42 | 224.87 | 220.42 | 224.87 | 125 | -0.40(-0.18%) |
May 27, 2021 | 220.87 | 225.37 | 215.01 | 225.27 | 254 | +9.40(+4.35%) |
May 26, 2021 | 225.45 | 225.45 | 215.87 | 215.87 | 169 | -9.46(-4.20%) |
May 25, 2021 | 222.45 | 225.55 | 216.33 | 225.33 | 475 | +10.24(+4.76%) |
May 24, 2021 | 220.72 | 225.12 | 215.01 | 215.09 | 2,841 | +0.08(+0.04%) |
May 21, 2021 | 228.22 | 228.30 | 208.80 | 215.01 | 1,775 | +5.93(+2.84%) |
May 20, 2021 | 206.65 | 226.10 | 206.65 | 209.08 | 507 | +0.08(+0.04%) |
May 19, 2021 | 217.80 | 217.80 | 208.63 | 209.00 | 444 | -11.72(-5.31%) |
May 18, 2021 | 211.40 | 220.72 | 210.18 | 220.72 | 173 | +4.90(+2.27%) |
May 17, 2021 | 213.85 | 215.82 | 213.85 | 215.82 | 286 | -1.18(-0.54%) |
May 14, 2021 | 217.22 | 217.22 | 207.23 | 217.00 | 2,506 | +3.58(+1.68%) |
May 13, 2021 | 206.60 | 213.50 | 204.70 | 213.42 | 778 | +6.84(+3.31%) |
May 12, 2021 | 209.35 | 214.42 | 204.13 | 206.58 | 264 | -4.34(-2.06%) |
May 11, 2021 | 198.58 | 217.92 | 197.35 | 210.92 | 151 | +1.02(+0.49%) |
May 10, 2021 | 211.82 | 212.35 | 209.90 | 209.90 | 1,292 | +3.19(+1.54%) |
May 07, 2021 | 215.13 | 215.13 | 205.97 | 206.71 | 102 | -8.11(-3.78%) |
May 06, 2021 | 205.15 | 214.82 | 204.53 | 214.82 | 259 | +1.81(+0.85%) |
May 05, 2021 | 213.80 | 213.80 | 204.21 | 213.01 | 461 | -4.41(-2.03%) |
May 04, 2021 | 212.43 | 217.50 | 198.88 | 217.42 | 507 | +8.60(+4.12%) |