Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 227.11 | 232.15 | 225.59 | 226.21 | 812,583 | +1.16(+0.52%) |
Apr 28, 2022 | 217.45 | 229.18 | 214.66 | 225.05 | 815,781 | +9.89(+4.60%) |
Apr 27, 2022 | 211.34 | 219.87 | 210.98 | 215.16 | 725,916 | +4.49(+2.13%) |
Apr 26, 2022 | 222.55 | 222.97 | 210.35 | 210.67 | 720,316 | -14.96(-6.63%) |
Apr 25, 2022 | 226.72 | 229.81 | 221.47 | 225.63 | 600,519 | -8.32(-3.56%) |
Apr 22, 2022 | 242.88 | 249.99 | 233.48 | 233.95 | 351,352 | -10.95(-4.47%) |
Apr 21, 2022 | 252.43 | 255.58 | 243.27 | 244.90 | 330,229 | -8.32(-3.29%) |
Apr 20, 2022 | 249.69 | 253.99 | 246.70 | 253.22 | 298,165 | +5.65(+2.28%) |
Apr 19, 2022 | 239.95 | 248.29 | 239.95 | 247.57 | 406,144 | +4.11(+1.69%) |
Apr 18, 2022 | 244.79 | 245.41 | 241.20 | 243.46 | 185,953 | -2.58(-1.05%) |
Apr 14, 2022 | 248.49 | 255.63 | 243.06 | 246.04 | 243,524 | -4.39(-1.75%) |
Apr 13, 2022 | 246.24 | 252.92 | 244.65 | 250.43 | 513,203 | +4.15(+1.69%) |
Apr 12, 2022 | 257.85 | 257.85 | 245.29 | 246.28 | 482,931 | -1.44(-0.58%) |
Apr 11, 2022 | 258.22 | 262.99 | 246.63 | 247.72 | 645,761 | -13.60(-5.20%) |
Apr 08, 2022 | 256.88 | 263.62 | 256.05 | 261.32 | 766,613 | +3.63(+1.41%) |
Apr 07, 2022 | 243.83 | 258.12 | 240.03 | 257.69 | 844,027 | +13.98(+5.74%) |
Apr 06, 2022 | 242.00 | 244.99 | 238.14 | 243.71 | 313,830 | +0.74(+0.30%) |
Apr 05, 2022 | 244.01 | 245.28 | 239.29 | 242.97 | 249,202 | -0.87(-0.36%) |
Apr 04, 2022 | 247.70 | 249.73 | 243.20 | 243.84 | 449,358 | -2.79(-1.13%) |
Apr 01, 2022 | 243.02 | 249.57 | 242.96 | 246.63 | 292,610 | +3.41(+1.40%) |
Mar 31, 2022 | 244.63 | 248.89 | 242.95 | 243.22 | 331,929 | -2.59(-1.05%) |
Mar 30, 2022 | 248.29 | 249.94 | 244.71 | 245.81 | 371,595 | -5.73(-2.28%) |
Mar 29, 2022 | 242.59 | 252.12 | 239.46 | 251.54 | 805,297 | +13.36(+5.61%) |
Mar 28, 2022 | 236.95 | 240.98 | 236.01 | 238.18 | 457,821 | -0.45(-0.19%) |
Mar 25, 2022 | 239.64 | 242.90 | 236.12 | 238.63 | 414,570 | +1.01(+0.43%) |
Mar 24, 2022 | 235.85 | 240.77 | 235.12 | 237.62 | 317,175 | +2.62(+1.11%) |
Mar 23, 2022 | 242.24 | 245.64 | 233.57 | 235.00 | 402,514 | -8.16(-3.36%) |
Mar 22, 2022 | 238.35 | 245.21 | 235.78 | 243.16 | 451,429 | +3.94(+1.65%) |
Mar 21, 2022 | 236.91 | 244.03 | 236.34 | 239.22 | 518,959 | -0.28(-0.12%) |
Mar 18, 2022 | 234.14 | 240.07 | 231.43 | 239.50 | 1,661,126 | +3.53(+1.50%) |
Mar 17, 2022 | 230.51 | 236.64 | 227.29 | 235.97 | 651,312 | +5.47(+2.37%) |
Mar 16, 2022 | 227.68 | 234.24 | 226.46 | 230.50 | 914,464 | +7.18(+3.22%) |
Mar 15, 2022 | 219.18 | 223.85 | 215.62 | 223.32 | 901,565 | +4.43(+2.02%) |
Mar 14, 2022 | 225.25 | 229.13 | 218.35 | 218.89 | 557,129 | -4.99(-2.23%) |
Mar 11, 2022 | 230.84 | 230.88 | 223.62 | 223.88 | 455,364 | -3.19(-1.40%) |
Mar 10, 2022 | 224.45 | 230.20 | 223.43 | 227.07 | 678,633 | -3.08(-1.34%) |
Mar 09, 2022 | 220.22 | 231.72 | 220.22 | 230.15 | 870,999 | +14.06(+6.51%) |
Mar 08, 2022 | 218.04 | 223.75 | 212.32 | 216.09 | 810,795 | -4.22(-1.92%) |
Mar 07, 2022 | 222.73 | 224.99 | 215.36 | 220.31 | 723,293 | -6.01(-2.66%) |
Mar 04, 2022 | 228.98 | 230.82 | 223.20 | 226.32 | 643,413 | -5.36(-2.31%) |
Mar 03, 2022 | 236.00 | 237.81 | 229.02 | 231.68 | 486,474 | -2.77(-1.18%) |
Mar 02, 2022 | 229.41 | 236.75 | 229.14 | 234.45 | 462,405 | +3.24(+1.40%) |
Mar 01, 2022 | 238.29 | 240.81 | 230.62 | 231.21 | 651,158 | -6.80(-2.86%) |
Feb 28, 2022 | 235.28 | 241.75 | 235.24 | 238.01 | 925,757 | -0.18(-0.08%) |
Feb 25, 2022 | 231.11 | 239.38 | 234.99 | 238.19 | 875,774 | +4.79(+2.05%) |
Feb 24, 2022 | 209.66 | 235.91 | 208.13 | 233.40 | 1,476,752 | +12.17(+5.50%) |
Feb 23, 2022 | 221.13 | 229.73 | 215.73 | 221.23 | 1,199,908 | +0.98(+0.44%) |
Feb 22, 2022 | 224.78 | 229.11 | 215.31 | 220.25 | 952,340 | -6.59(-2.91%) |
Feb 18, 2022 | 226.84 | 0 | -3.10(-1.35%) | |||
Feb 17, 2022 | 240.68 | 240.68 | 228.50 | 229.94 | 1,014,839 | -10.59(-4.40%) |
Feb 16, 2022 | 241.19 | 242.00 | 233.69 | 240.53 | 1,216,854 | -1.83(-0.76%) |
Feb 15, 2022 | 258.94 | 260.64 | 240.25 | 242.36 | 1,358,660 | -13.48(-5.27%) |
Feb 14, 2022 | 257.18 | 259.31 | 252.69 | 255.84 | 747,980 | -5.72(-2.19%) |
Feb 11, 2022 | 271.16 | 273.88 | 261.26 | 261.56 | 490,251 | -11.16(-4.09%) |
Feb 10, 2022 | 272.92 | 279.52 | 270.95 | 272.72 | 371,867 | -5.99(-2.15%) |
Feb 09, 2022 | 277.33 | 279.80 | 274.06 | 278.71 | 488,969 | +6.49(+2.38%) |
Feb 08, 2022 | 266.89 | 276.15 | 266.89 | 272.22 | 308,218 | +3.98(+1.48%) |
Feb 07, 2022 | 267.03 | 272.46 | 266.87 | 268.24 | 346,150 | +1.21(+0.45%) |
Feb 04, 2022 | 267.95 | 278.81 | 266.84 | 267.03 | 286,984 | -0.92(-0.34%) |
Feb 03, 2022 | 271.37 | 267.26 | 267.95 | 357,850 | -7.95(-2.88%) | |
Feb 02, 2022 | 270.18 | 278.64 | 269.17 | 275.90 | 438,774 | +7.44(+2.77%) |
Feb 01, 2022 | 267.37 | 268.96 | 263.33 | 268.46 | 476,267 | +2.74(+1.03%) |
Jan 31, 2022 | 263.12 | 265.72 | 522,584 | +2.77(+1.05%) | ||
Jan 28, 2022 | 256.46 | 264.07 | 254.03 | 262.95 | 727,987 | +6.29(+2.45%) |
Jan 27, 2022 | 254.79 | 258.24 | 251.40 | 256.66 | 981,247 | +3.57(+1.41%) |
Jan 26, 2022 | 258.17 | 260.39 | 249.87 | 253.09 | 922,329 | +2.70(+1.08%) |
Jan 25, 2022 | 250.23 | 255.33 | 247.29 | 250.39 | 452,216 | -5.66(-2.21%) |
Jan 24, 2022 | 246.51 | 257.52 | 245.28 | 256.05 | 567,057 | +4.10(+1.63%) |
Jan 21, 2022 | 254.42 | 257.66 | 248.33 | 251.95 | 747,419 | -3.97(-1.55%) |
Jan 20, 2022 | 260.92 | 266.47 | 255.20 | 255.92 | 706,797 | -1.13(-0.44%) |
Jan 19, 2022 | 253.97 | 261.31 | 253.97 | 257.05 | 719,756 | +2.66(+1.05%) |
Jan 18, 2022 | 263.16 | 267.80 | 253.44 | 254.39 | 804,502 | -12.00(-4.50%) |
Jan 14, 2022 | 266.39 | 0 | -8.27(-3.01%) | |||
Jan 13, 2022 | 287.55 | 289.57 | 274.25 | 274.66 | 462,339 | -15.31(-5.28%) |
Jan 12, 2022 | 294.00 | 297.42 | 288.53 | 289.97 | 524,918 | +2.55(+0.89%) |
Jan 11, 2022 | 285.97 | 290.00 | 279.31 | 287.42 | 499,260 | +3.53(+1.24%) |
Jan 10, 2022 | 276.63 | 284.23 | 270.55 | 283.89 | 539,113 | +3.21(+1.14%) |
Jan 07, 2022 | 285.55 | 288.37 | 280.25 | 280.68 | 647,090 | -4.96(-1.74%) |
Jan 06, 2022 | 279.38 | 291.92 | 276.50 | 285.64 | 581,080 | +6.36(+2.28%) |
Jan 05, 2022 | 285.18 | 288.54 | 279.12 | 279.28 | 585,200 | -8.69(-3.02%) |
Jan 04, 2022 | 296.10 | 297.31 | 278.13 | 287.97 | 1,089,745 | -7.25(-2.46%) |
Jan 03, 2022 | 308.17 | 312.28 | 290.02 | 295.22 | 581,462 | -14.48(-4.68%) |
Dec 31, 2021 | 307.72 | 311.00 | 306.67 | 309.70 | 167,295 | +0.41(+0.13%) |
Dec 30, 2021 | 310.37 | 313.00 | 306.75 | 309.29 | 188,442 | +1.30(+0.42%) |
Dec 29, 2021 | 304.99 | 310.64 | 303.00 | 307.99 | 283,895 | +1.94(+0.63%) |
Dec 28, 2021 | 309.39 | 309.39 | 305.01 | 306.05 | 349,613 | -1.57(-0.51%) |
Dec 27, 2021 | 310.20 | 312.31 | 304.74 | 307.62 | 285,172 | -0.31(-0.10%) |
Dec 23, 2021 | 307.88 | 313.00 | 298.48 | 307.93 | 770,720 | +0.50(+0.16%) |
Dec 22, 2021 | 288.06 | 307.80 | 286.85 | 307.43 | 799,073 | +20.73(+7.23%) |
Dec 21, 2021 | 287.76 | 289.42 | 278.03 | 286.70 | 437,248 | -0.42(-0.15%) |
Dec 20, 2021 | 286.38 | 289.23 | 282.80 | 287.12 | 708,114 | -0.55(-0.19%) |
Dec 17, 2021 | 280.48 | 288.88 | 275.01 | 287.67 | 750,731 | +3.31(+1.16%) |
Dec 16, 2021 | 286.30 | 289.84 | 283.12 | 284.36 | 768,412 | -2.95(-1.03%) |
Dec 15, 2021 | 277.93 | 288.37 | 271.74 | 287.31 | 656,971 | +12.52(+4.56%) |
Dec 14, 2021 | 274.45 | 276.12 | 269.93 | 274.79 | 369,577 | -2.77(-1.00%) |
Dec 13, 2021 | 277.04 | 279.75 | 272.81 | 277.56 | 259,183 | +0.46(+0.17%) |
Dec 10, 2021 | 271.06 | 278.28 | 270.00 | 277.10 | 367,636 | +3.50(+1.28%) |
Dec 09, 2021 | 279.53 | 281.94 | 273.13 | 273.60 | 160,011 | -4.80(-1.72%) |
Dec 08, 2021 | 279.53 | 281.75 | 274.19 | 278.40 | 219,329 | -0.19(-0.07%) |
Dec 07, 2021 | 270.07 | 283.22 | 267.45 | 278.59 | 706,181 | +12.65(+4.76%) |
Dec 06, 2021 | 271.81 | 272.68 | 264.64 | 265.94 | 491,891 | -6.87(-2.52%) |
Dec 03, 2021 | 275.70 | 278.41 | 266.23 | 272.81 | 544,587 | -0.24(-0.09%) |
Dec 02, 2021 | 275.64 | 275.66 | 269.62 | 273.05 | 338,329 | +0.08(+0.03%) |
Dec 01, 2021 | 274.42 | 281.45 | 271.28 | 272.97 | 384,398 | +2.50(+0.92%) |
Nov 30, 2021 | 275.17 | 276.74 | 268.88 | 270.47 | 268,394 | -5.61(-2.03%) |
Nov 29, 2021 | 274.25 | 278.00 | 270.01 | 276.08 | 277,255 | +4.08(+1.50%) |
Nov 26, 2021 | 274.88 | 282.56 | 270.64 | 272.00 | 194,721 | -1.87(-0.68%) |
Nov 24, 2021 | 273.66 | 275.64 | 269.55 | 273.87 | 476,428 | -0.10(-0.04%) |
Nov 23, 2021 | 278.74 | 282.75 | 272.59 | 273.97 | 523,792 | -7.56(-2.69%) |
Nov 22, 2021 | 288.29 | 289.91 | 279.25 | 281.53 | 453,668 | -4.67(-1.63%) |
Nov 19, 2021 | 285.36 | 287.83 | 280.57 | 286.20 | 364,383 | +2.31(+0.81%) |
Nov 18, 2021 | 280.07 | 284.71 | 282.89 | 283.89 | 422,991 | +2.49(+0.88%) |
Nov 17, 2021 | 286.00 | 287.25 | 279.03 | 281.40 | 321,070 | -4.17(-1.46%) |
Nov 16, 2021 | 282.98 | 289.27 | 280.92 | 285.57 | 308,574 | +3.43(+1.22%) |
Nov 15, 2021 | 285.12 | 287.57 | 281.89 | 282.14 | 280,764 | -3.41(-1.19%) |
Nov 12, 2021 | 281.96 | 286.69 | 278.41 | 285.55 | 800,497 | +10.37(+3.77%) |
Nov 11, 2021 | 273.45 | 277.99 | 271.19 | 275.18 | 256,369 | +1.73(+0.63%) |
Nov 10, 2021 | 274.41 | 273.45 | 430,365 | -0.71(-0.26%) | ||
Nov 09, 2021 | 269.45 | 278.14 | 269.31 | 274.16 | 671,458 | +6.11(+2.28%) |
Nov 08, 2021 | 267.86 | 270.08 | 264.29 | 268.05 | 372,754 | +2.09(+0.79%) |
Nov 05, 2021 | 278.70 | 278.94 | 265.00 | 265.96 | 518,711 | -14.54(-5.18%) |
Nov 04, 2021 | 268.81 | 281.44 | 268.74 | 280.50 | 556,832 | +4.90(+1.78%) |
Nov 03, 2021 | 283.00 | 283.00 | 271.11 | 275.60 | 565,200 | -6.79(-2.40%) |
Nov 02, 2021 | 289.27 | 289.46 | 280.08 | 282.39 | 410,803 | -6.52(-2.26%) |
Nov 01, 2021 | 288.38 | 289.20 | 286.38 | 288.91 | 318,384 | +2.14(+0.75%) |
Oct 29, 2021 | 285.00 | 287.71 | 283.42 | 286.77 | 353,601 | +0.34(+0.12%) |
Oct 28, 2021 | 283.18 | 286.94 | 281.04 | 286.43 | 386,885 | +4.69(+1.66%) |
Oct 27, 2021 | 285.40 | 286.62 | 279.97 | 281.74 | 467,323 | -3.40(-1.19%) |
Oct 26, 2021 | 284.83 | 285.14 | 403,749 | +1.78(+0.63%) | ||
Oct 25, 2021 | 277.87 | 283.37 | 275.17 | 283.36 | 298,731 | +5.84(+2.10%) |
Oct 22, 2021 | 276.23 | 278.90 | 275.14 | 277.52 | 300,103 | +0.39(+0.14%) |
Oct 21, 2021 | 277.68 | 279.99 | 273.71 | 277.13 | 403,407 | +0.80(+0.29%) |
Oct 20, 2021 | 280.57 | 280.88 | 276.26 | 276.33 | 519,390 | -1.25(-0.45%) |
Oct 19, 2021 | 276.93 | 279.68 | 276.31 | 277.58 | 451,840 | +1.01(+0.37%) |
Oct 18, 2021 | 275.08 | 276.88 | 273.50 | 276.57 | 239,190 | +1.53(+0.56%) |
Oct 15, 2021 | 273.56 | 277.81 | 271.89 | 275.04 | 308,429 | -0.03(-0.01%) |
Oct 14, 2021 | 272.43 | 276.68 | 271.01 | 275.07 | 385,815 | +4.90(+1.81%) |
Oct 13, 2021 | 265.98 | 270.69 | 264.82 | 270.17 | 376,914 | +5.42(+2.05%) |
Oct 12, 2021 | 266.50 | 266.86 | 262.18 | 264.75 | 286,299 | -0.11(-0.04%) |
Oct 11, 2021 | 265.59 | 268.11 | 262.88 | 264.86 | 284,269 | -0.40(-0.15%) |
Oct 08, 2021 | 265.94 | 266.87 | 262.78 | 265.26 | 429,913 | -0.31(-0.12%) |
Oct 07, 2021 | 264.08 | 268.18 | 263.75 | 265.57 | 333,053 | +1.49(+0.56%) |
Oct 06, 2021 | 261.91 | 265.00 | 259.66 | 264.08 | 319,281 | +1.61(+0.61%) |
Oct 05, 2021 | 260.10 | 265.10 | 258.87 | 262.47 | 344,427 | +4.09(+1.58%) |
Oct 04, 2021 | 261.66 | 262.73 | 255.75 | 258.38 | 483,741 | -3.95(-1.51%) |
Oct 01, 2021 | 260.87 | 263.00 | 254.34 | 262.33 | 397,451 | +0.31(+0.12%) |
Sep 30, 2021 | 268.70 | 271.13 | 261.94 | 262.02 | 313,088 | -5.65(-2.11%) |
Sep 29, 2021 | 268.53 | 271.14 | 264.01 | 267.67 | 397,252 | +2.20(+0.83%) |
Sep 28, 2021 | 258.29 | 269.12 | 258.29 | 265.47 | 814,375 | -5.72(-2.11%) |
Sep 27, 2021 | 286.01 | 286.01 | 269.00 | 271.19 | 800,843 | -11.85(-4.19%) |
Sep 24, 2021 | 280.42 | 283.55 | 279.02 | 283.04 | 638,667 | +1.58(+0.56%) |
Sep 23, 2021 | 274.25 | 284.20 | 273.55 | 281.46 | 694,853 | +7.07(+2.58%) |
Sep 22, 2021 | 270.11 | 274.99 | 268.20 | 274.39 | 266,138 | +4.43(+1.64%) |
Sep 21, 2021 | 269.23 | 271.44 | 268.00 | 269.96 | 319,240 | +1.23(+0.46%) |
Sep 20, 2021 | 264.90 | 269.17 | 260.74 | 268.73 | 511,732 | +0.54(+0.20%) |
Sep 17, 2021 | 269.93 | 271.51 | 265.37 | 268.19 | 700,985 | -2.55(-0.94%) |
Sep 16, 2021 | 257.63 | 270.94 | 257.63 | 270.74 | 599,032 | +7.70(+2.93%) |
Sep 15, 2021 | 265.00 | 267.86 | 260.20 | 263.04 | 482,855 | -2.27(-0.86%) |
Sep 14, 2021 | 258.09 | 265.93 | 255.95 | 265.31 | 473,777 | +8.54(+3.33%) |
Sep 13, 2021 | 260.74 | 261.38 | 255.25 | 256.77 | 441,905 | -2.04(-0.79%) |
Sep 10, 2021 | 259.22 | 260.96 | 258.04 | 258.81 | 295,661 | -0.15(-0.06%) |
Sep 09, 2021 | 261.33 | 261.58 | 257.49 | 258.96 | 389,700 | -0.88(-0.34%) |
Sep 08, 2021 | 261.43 | 262.81 | 259.64 | 259.84 | 247,655 | -1.70(-0.65%) |
Sep 07, 2021 | 261.25 | 264.75 | 260.21 | 261.54 | 275,039 | -0.82(-0.31%) |
Sep 03, 2021 | 260.25 | 263.50 | 258.98 | 262.36 | 389,960 | +1.09(+0.42%) |
Sep 02, 2021 | 259.30 | 261.51 | 258.22 | 261.27 | 407,910 | +3.05(+1.18%) |
Sep 01, 2021 | 255.32 | 258.62 | 254.55 | 258.22 | 368,248 | +2.45(+0.96%) |
Aug 31, 2021 | 256.00 | 257.33 | 252.33 | 255.77 | 456,147 | -0.39(-0.15%) |
Aug 30, 2021 | 246.11 | 256.33 | 246.11 | 256.16 | 413,894 | +2.45(+0.97%) |
Aug 27, 2021 | 253.38 | 257.21 | 252.33 | 253.71 | 347,331 | +0.71(+0.28%) |
Aug 26, 2021 | 250.66 | 254.29 | 249.57 | 253.00 | 363,956 | +1.35(+0.54%) |
Aug 25, 2021 | 248.71 | 251.99 | 248.52 | 251.65 | 361,540 | +2.38(+0.95%) |
Aug 24, 2021 | 243.46 | 249.28 | 239.46 | 249.27 | 635,311 | +4.29(+1.75%) |
Aug 23, 2021 | 249.12 | 249.12 | 243.36 | 244.98 | 524,530 | -2.83(-1.14%) |
Aug 20, 2021 | 245.86 | 248.76 | 245.43 | 247.81 | 387,066 | +1.21(+0.49%) |
Aug 19, 2021 | 241.14 | 247.53 | 240.69 | 246.60 | 672,719 | +6.01(+2.50%) |
Aug 18, 2021 | 241.77 | 243.72 | 240.44 | 240.59 | 370,488 | -1.18(-0.49%) |
Aug 17, 2021 | 240.37 | 242.35 | 236.26 | 241.77 | 591,751 | +1.35(+0.56%) |
Aug 16, 2021 | 236.95 | 240.75 | 236.67 | 240.42 | 276,179 | +1.36(+0.57%) |
Aug 13, 2021 | 238.40 | 240.59 | 235.64 | 239.06 | 360,028 | +0.26(+0.11%) |
Aug 12, 2021 | 247.43 | 247.43 | 235.62 | 238.80 | 286,530 | +2.54(+1.08%) |
Aug 11, 2021 | 236.81 | 237.53 | 232.72 | 236.26 | 937,229 | -0.80(-0.34%) |
Aug 10, 2021 | 240.41 | 240.41 | 236.75 | 237.06 | 443,287 | -3.59(-1.49%) |
Aug 09, 2021 | 242.73 | 244.75 | 238.50 | 240.65 | 483,456 | -1.09(-0.45%) |
Aug 06, 2021 | 242.04 | 243.45 | 237.38 | 241.74 | 442,985 | -1.80(-0.74%) |
Aug 05, 2021 | 246.56 | 249.04 | 241.90 | 243.54 | 454,426 | -2.53(-1.03%) |
Aug 04, 2021 | 243.49 | 248.11 | 243.12 | 246.07 | 650,768 | +1.99(+0.82%) |
Aug 03, 2021 | 246.92 | 250.24 | 242.29 | 244.08 | 1,925,311 | -2.47(-1.00%) |
Aug 02, 2021 | 245.50 | 246.80 | 240.85 | 246.55 | 1,767,268 | +3.28(+1.35%) |
Jul 30, 2021 | 241.67 | 245.50 | 240.75 | 243.27 | 1,493,725 | +2.68(+1.11%) |
Jul 29, 2021 | 230.55 | 241.52 | 230.12 | 240.59 | 1,875,365 | +10.32(+4.48%) |
Jul 28, 2021 | 224.00 | 230.97 | 223.88 | 230.27 | 1,760,469 | +6.60(+2.95%) |
Jul 27, 2021 | 217.10 | 223.89 | 215.09 | 223.67 | 695,119 | +7.68(+3.56%) |
Jul 26, 2021 | 218.00 | 218.06 | 215.04 | 215.99 | 853,789 | -2.01(-0.92%) |
Jul 23, 2021 | 213.69 | 218.34 | 211.77 | 218.00 | 850,617 | +8.50(+4.06%) |
Jul 22, 2021 | 212.21 | 215.05 | 209.19 | 209.50 | 855,886 | -4.57(-2.13%) |
Jul 21, 2021 | 217.37 | 217.37 | 209.94 | 214.07 | 1,100,109 | -1.81(-0.84%) |
Jul 20, 2021 | 218.99 | 222.31 | 215.70 | 215.88 | 601,963 | -0.56(-0.26%) |
Jul 19, 2021 | 214.91 | 217.89 | 213.26 | 216.44 | 922,460 | -0.85(-0.39%) |
Jul 16, 2021 | 215.91 | 218.68 | 213.86 | 217.29 | 721,425 | +2.42(+1.13%) |
Jul 15, 2021 | 210.50 | 215.30 | 210.15 | 214.87 | 1,176,863 | +4.17(+1.98%) |
Jul 14, 2021 | 210.89 | 212.42 | 209.91 | 210.70 | 1,187,121 | +0.69(+0.33%) |
Jul 13, 2021 | 208.19 | 211.26 | 207.90 | 210.01 | 820,521 | +1.48(+0.71%) |
Jul 12, 2021 | 211.26 | 211.56 | 207.73 | 208.53 | 504,090 | -1.97(-0.94%) |
Jul 09, 2021 | 209.52 | 212.94 | 207.93 | 210.50 | 946,432 | +1.15(+0.55%) |
Jul 08, 2021 | 216.11 | 217.70 | 209.32 | 209.35 | 1,752,091 | -9.44(-4.31%) |
Jul 07, 2021 | 212.87 | 220.08 | 212.19 | 218.79 | 1,421,511 | +7.06(+3.33%) |
Jul 06, 2021 | 214.20 | 215.54 | 207.06 | 211.73 | 2,264,053 | -3.35(-1.56%) |
Jul 02, 2021 | 214.98 | 216.99 | 210.32 | 215.08 | 1,736,304 | -0.77(-0.36%) |
Jul 01, 2021 | 208.17 | 217.79 | 205.10 | 215.85 | 6,622,846 | +9.14(+4.42%) |
Jun 30, 2021 | 214.29 | 215.84 | 204.80 | 206.71 | 3,990,289 | -7.33(-3.42%) |
Jun 29, 2021 | 214.30 | 215.85 | 212.32 | 214.04 | 1,589,735 | -1.24(-0.58%) |
Jun 28, 2021 | 218.05 | 221.13 | 215.16 | 215.28 | 932,952 | -1.87(-0.86%) |
Jun 25, 2021 | 214.87 | 218.00 | 213.13 | 217.15 | 719,998 | +3.35(+1.57%) |
Jun 24, 2021 | 212.85 | 215.86 | 211.30 | 213.80 | 995,009 | +3.08(+1.46%) |
Jun 23, 2021 | 213.39 | 213.53 | 208.07 | 210.72 | 978,148 | -1.60(-0.75%) |
Jun 22, 2021 | 212.51 | 213.56 | 209.66 | 212.32 | 878,724 | -0.39(-0.18%) |
Jun 21, 2021 | 211.46 | 215.29 | 210.19 | 212.71 | 779,550 | +0.54(+0.25%) |
Jun 18, 2021 | 215.96 | 218.96 | 211.81 | 212.17 | 623,958 | -5.44(-2.50%) |
Jun 17, 2021 | 210.17 | 218.44 | 209.47 | 217.61 | 1,027,241 | +7.05(+3.35%) |
Jun 16, 2021 | 214.00 | 214.60 | 208.68 | 210.56 | 690,165 | -3.90(-1.82%) |
Jun 15, 2021 | 216.14 | 216.70 | 213.75 | 214.46 | 527,815 | -0.36(-0.17%) |
Jun 14, 2021 | 216.68 | 218.15 | 214.21 | 214.82 | 357,592 | -1.36(-0.63%) |
Jun 11, 2021 | 218.81 | 219.09 | 215.63 | 216.18 | 353,118 | -1.62(-0.74%) |
Jun 10, 2021 | 221.00 | 221.76 | 216.38 | 217.80 | 602,649 | -2.24(-1.02%) |
Jun 09, 2021 | 219.73 | 220.69 | 217.48 | 220.04 | 524,488 | +0.46(+0.21%) |
Jun 08, 2021 | 220.97 | 222.68 | 217.89 | 219.58 | 521,840 | -0.30(-0.14%) |
Jun 07, 2021 | 221.16 | 221.55 | 219.17 | 219.88 | 289,229 | -0.60(-0.27%) |
Jun 04, 2021 | 221.24 | 223.18 | 219.45 | 220.48 | 306,213 | -0.40(-0.18%) |
Jun 03, 2021 | 219.85 | 222.39 | 216.90 | 220.88 | 631,791 | +0.28(+0.13%) |
Jun 02, 2021 | 222.58 | 222.94 | 219.86 | 220.60 | 605,747 | -2.16(-0.97%) |
Jun 01, 2021 | 226.74 | 226.74 | 220.04 | 222.76 | 422,478 | -1.00(-0.45%) |
May 28, 2021 | 222.27 | 226.23 | 222.27 | 223.76 | 378,603 | +0.10(+0.04%) |
May 27, 2021 | 224.15 | 228.08 | 223.02 | 223.66 | 534,052 | -0.49(-0.22%) |
May 26, 2021 | 231.00 | 231.54 | 223.82 | 224.15 | 417,407 | -5.24(-2.28%) |
May 25, 2021 | 232.42 | 233.60 | 228.54 | 229.39 | 344,619 | -2.81(-1.21%) |
May 24, 2021 | 232.51 | 234.22 | 230.96 | 232.20 | 315,442 | +1.12(+0.48%) |
May 21, 2021 | 230.59 | 232.97 | 228.84 | 231.08 | 383,837 | +0.06(+0.03%) |
May 20, 2021 | 227.95 | 233.02 | 226.57 | 231.02 | 354,239 | +4.37(+1.93%) |
May 19, 2021 | 221.42 | 227.05 | 218.68 | 226.65 | 445,669 | +4.28(+1.92%) |
May 18, 2021 | 225.73 | 225.73 | 220.31 | 222.37 | 1,023,580 | -3.36(-1.49%) |
May 17, 2021 | 227.87 | 229.40 | 225.45 | 225.73 | 629,489 | -3.47(-1.51%) |
May 14, 2021 | 229.23 | 229.96 | 226.61 | 229.20 | 519,193 | +2.11(+0.93%) |
May 13, 2021 | 225.28 | 227.73 | 222.72 | 227.09 | 511,068 | +2.82(+1.26%) |
May 12, 2021 | 224.54 | 226.94 | 223.07 | 224.27 | 796,262 | -1.38(-0.61%) |
May 11, 2021 | 222.15 | 226.13 | 220.79 | 225.65 | 398,922 | +0.26(+0.12%) |
May 10, 2021 | 229.00 | 229.00 | 224.98 | 225.39 | 676,151 | -3.43(-1.50%) |
May 07, 2021 | 222.12 | 230.97 | 220.57 | 228.82 | 920,159 | +5.70(+2.55%) |
May 06, 2021 | 222.83 | 223.81 | 220.36 | 223.12 | 755,694 | +1.14(+0.51%) |
May 05, 2021 | 221.00 | 222.65 | 218.26 | 221.98 | 775,520 | +2.54(+1.16%) |
May 04, 2021 | 212.09 | 219.80 | 211.23 | 219.44 | 753,301 | +5.95(+2.79%) |