Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 196.71 | 200.09 | 189.67 | 190.38 | 2,446,405 | -7.77(-3.92%) |
Apr 28, 2022 | 193.33 | 198.36 | 192.16 | 198.15 | 2,360,861 | +7.27(+3.81%) |
Apr 27, 2022 | 189.88 | 193.08 | 187.90 | 190.88 | 1,684,721 | -0.71(-0.37%) |
Apr 26, 2022 | 195.87 | 196.66 | 189.90 | 191.59 | 2,016,199 | -5.17(-2.63%) |
Apr 25, 2022 | 195.47 | 197.15 | 189.39 | 196.76 | 2,257,529 | +0.18(+0.09%) |
Apr 22, 2022 | 196.97 | 199.17 | 195.67 | 196.58 | 2,207,621 | -1.58(-0.80%) |
Apr 21, 2022 | 201.15 | 201.89 | 196.85 | 198.16 | 2,191,667 | -2.23(-1.11%) |
Apr 20, 2022 | 201.69 | 205.07 | 200.29 | 200.39 | 1,903,808 | +0.36(+0.18%) |
Apr 19, 2022 | 195.95 | 201.26 | 195.68 | 200.03 | 1,838,601 | +5.32(+2.73%) |
Apr 18, 2022 | 196.88 | 198.28 | 193.48 | 194.71 | 1,576,277 | -2.38(-1.21%) |
Apr 14, 2022 | 198.34 | 199.73 | 196.33 | 197.09 | 2,006,665 | -0.55(-0.28%) |
Apr 13, 2022 | 195.81 | 198.82 | 194.55 | 197.63 | 1,425,505 | +1.85(+0.94%) |
Apr 12, 2022 | 195.55 | 198.46 | 193.82 | 195.79 | 2,120,792 | +0.25(+0.13%) |
Apr 11, 2022 | 191.22 | 198.92 | 191.22 | 195.54 | 2,172,063 | +2.49(+1.29%) |
Apr 08, 2022 | 193.59 | 195.11 | 191.20 | 193.05 | 2,423,056 | -2.16(-1.10%) |
Apr 07, 2022 | 195.15 | 196.42 | 190.83 | 195.20 | 3,364,670 | -0.22(-0.11%) |
Apr 06, 2022 | 200.69 | 200.69 | 194.99 | 195.42 | 3,643,435 | -6.73(-3.33%) |
Apr 05, 2022 | 206.28 | 209.64 | 201.81 | 202.16 | 3,277,618 | -6.67(-3.19%) |
Apr 04, 2022 | 209.21 | 211.57 | 207.63 | 208.82 | 3,634,463 | -3.12(-1.47%) |
Apr 01, 2022 | 221.66 | 221.94 | 211.71 | 211.95 | 3,586,480 | -9.71(-4.38%) |
Mar 31, 2022 | 223.51 | 225.91 | 221.56 | 221.66 | 1,856,304 | -3.70(-1.64%) |
Mar 30, 2022 | 227.27 | 228.17 | 224.30 | 225.36 | 2,204,016 | -3.18(-1.39%) |
Mar 29, 2022 | 226.79 | 231.41 | 226.12 | 228.54 | 4,233,526 | +8.16(+3.70%) |
Mar 28, 2022 | 217.30 | 220.48 | 216.13 | 220.38 | 1,801,959 | +3.34(+1.54%) |
Mar 25, 2022 | 216.49 | 217.50 | 214.54 | 217.03 | 1,516,944 | +1.38(+0.64%) |
Mar 24, 2022 | 213.32 | 215.97 | 211.33 | 215.65 | 2,094,725 | +3.50(+1.65%) |
Mar 23, 2022 | 215.29 | 216.56 | 211.76 | 212.16 | 1,809,480 | -4.89(-2.25%) |
Mar 22, 2022 | 213.71 | 219.08 | 213.13 | 217.04 | 2,745,658 | +4.22(+1.99%) |
Mar 21, 2022 | 208.56 | 213.82 | 208.33 | 212.82 | 3,585,112 | +3.11(+1.48%) |
Mar 18, 2022 | 210.75 | 210.93 | 203.98 | 209.71 | 9,675,282 | -8.69(-3.98%) |
Mar 17, 2022 | 212.41 | 219.77 | 211.13 | 218.39 | 5,922,092 | +1.96(+0.91%) |
Mar 16, 2022 | 209.72 | 216.52 | 209.55 | 216.43 | 3,223,171 | +9.29(+4.49%) |
Mar 15, 2022 | 205.76 | 208.43 | 203.02 | 207.14 | 1,939,790 | +4.89(+2.42%) |
Mar 14, 2022 | 203.57 | 205.88 | 200.03 | 202.25 | 2,276,394 | -1.96(-0.96%) |
Mar 11, 2022 | 210.75 | 211.14 | 203.78 | 204.22 | 2,449,290 | -5.84(-2.78%) |
Mar 10, 2022 | 203.85 | 210.48 | 210.06 | 2,645,821 | +2.45(+1.18%) | |
Mar 09, 2022 | 200.21 | 209.23 | 200.21 | 207.61 | 3,332,061 | +12.19(+6.24%) |
Mar 08, 2022 | 194.06 | 200.57 | 190.66 | 195.41 | 3,055,433 | +2.78(+1.44%) |
Mar 07, 2022 | 203.09 | 204.40 | 192.20 | 192.63 | 3,621,530 | -12.89(-6.27%) |
Mar 04, 2022 | 208.83 | 209.79 | 203.37 | 205.52 | 2,565,970 | -5.77(-2.73%) |
Mar 03, 2022 | 212.55 | 214.76 | 210.23 | 211.29 | 2,583,312 | +1.97(+0.94%) |
Mar 02, 2022 | 206.64 | 212.50 | 204.59 | 209.32 | 2,377,886 | +4.14(+2.02%) |
Mar 01, 2022 | 211.03 | 211.90 | 203.01 | 205.18 | 2,179,536 | -7.03(-3.31%) |
Feb 28, 2022 | 207.34 | 212.56 | 205.94 | 212.20 | 2,593,933 | +1.48(+0.70%) |
Feb 25, 2022 | 206.73 | 212.56 | 206.37 | 210.72 | 2,057,064 | +4.58(+2.22%) |
Feb 24, 2022 | 198.58 | 206.76 | 196.97 | 206.14 | 3,144,181 | +1.03(+0.50%) |
Feb 23, 2022 | 208.78 | 210.07 | 205.02 | 205.11 | 2,358,934 | -2.82(-1.35%) |
Feb 22, 2022 | 210.18 | 211.61 | 206.53 | 207.93 | 2,641,088 | -4.24(-2.00%) |
Feb 18, 2022 | 212.16 | 0 | -2.04(-0.95%) | |||
Feb 17, 2022 | 217.13 | 217.53 | 213.95 | 214.21 | 1,482,679 | -4.43(-2.03%) |
Feb 16, 2022 | 218.63 | 219.95 | 214.25 | 218.64 | 2,559,491 | -1.33(-0.60%) |
Feb 15, 2022 | 221.22 | 223.56 | 219.59 | 219.96 | 2,741,180 | +1.85(+0.85%) |
Feb 14, 2022 | 220.85 | 221.70 | 216.69 | 218.11 | 2,629,120 | -3.58(-1.61%) |
Feb 11, 2022 | 229.18 | 229.61 | 220.76 | 221.69 | 4,903,075 | -7.83(-3.41%) |
Feb 10, 2022 | 231.40 | 232.77 | 228.69 | 229.52 | 2,737,903 | -3.66(-1.57%) |
Feb 09, 2022 | 234.66 | 237.34 | 232.58 | 233.18 | 1,810,088 | +0.36(+0.16%) |
Feb 08, 2022 | 233.65 | 235.16 | 231.99 | 232.81 | 2,076,606 | +0.12(+0.05%) |
Feb 07, 2022 | 233.81 | 234.42 | 231.63 | 232.69 | 1,699,546 | -0.36(-0.16%) |
Feb 04, 2022 | 235.09 | 235.88 | 231.08 | 233.05 | 2,243,619 | -3.06(-1.30%) |
Feb 03, 2022 | 238.56 | 235.87 | 236.12 | 1,888,856 | -4.30(-1.79%) | |
Feb 02, 2022 | 241.96 | 242.02 | 237.58 | 240.41 | 1,827,920 | -0.17(-0.07%) |
Feb 01, 2022 | 243.24 | 244.87 | 240.09 | 240.59 | 4,812,628 | +5.86(+2.50%) |
Jan 31, 2022 | 232.98 | 235.01 | 234.72 | 3,555,066 | +1.03(+0.44%) | |
Jan 28, 2022 | 230.22 | 233.82 | 228.30 | 233.69 | 2,396,230 | +2.72(+1.18%) |
Jan 27, 2022 | 234.14 | 236.42 | 228.82 | 230.97 | 1,954,231 | -1.17(-0.51%) |
Jan 26, 2022 | 234.68 | 237.00 | 230.29 | 232.15 | 2,105,903 | -0.84(-0.36%) |
Jan 25, 2022 | 230.79 | 235.17 | 228.18 | 232.99 | 2,126,705 | -1.60(-0.68%) |
Jan 24, 2022 | 228.71 | 234.81 | 226.12 | 234.59 | 3,196,310 | +0.77(+0.33%) |
Jan 21, 2022 | 238.32 | 238.67 | 232.90 | 233.82 | 3,208,993 | -5.57(-2.33%) |
Jan 20, 2022 | 242.23 | 244.40 | 239.29 | 239.38 | 1,749,316 | -1.38(-0.57%) |
Jan 19, 2022 | 241.85 | 244.22 | 240.76 | 240.77 | 1,371,928 | -1.09(-0.45%) |
Jan 18, 2022 | 241.22 | 242.72 | 238.91 | 241.85 | 2,009,729 | -2.76(-1.13%) |
Jan 14, 2022 | 244.61 | 0 | -1.38(-0.56%) | |||
Jan 13, 2022 | 245.56 | 248.33 | 244.69 | 246.00 | 1,737,074 | +1.39(+0.57%) |
Jan 12, 2022 | 244.48 | 247.27 | 243.24 | 244.60 | 1,483,031 | +0.64(+0.26%) |
Jan 11, 2022 | 244.93 | 245.73 | 240.72 | 243.97 | 2,118,275 | -0.97(-0.39%) |
Jan 10, 2022 | 250.72 | 250.72 | 241.07 | 244.93 | 4,769,219 | -7.10(-2.82%) |
Jan 07, 2022 | 250.79 | 254.53 | 250.71 | 252.03 | 1,724,055 | +0.76(+0.30%) |
Jan 06, 2022 | 250.12 | 253.01 | 248.35 | 251.27 | 1,945,904 | +1.01(+0.40%) |
Jan 05, 2022 | 253.00 | 254.71 | 250.00 | 250.26 | 2,551,138 | -2.65(-1.05%) |
Jan 04, 2022 | 247.89 | 253.89 | 247.56 | 252.91 | 2,708,128 | +6.07(+2.46%) |
Jan 03, 2022 | 248.03 | 249.84 | 245.32 | 246.84 | 1,839,956 | -0.09(-0.03%) |
Dec 31, 2021 | 245.90 | 248.46 | 245.29 | 246.93 | 1,332,672 | +0.08(+0.03%) |
Dec 30, 2021 | 246.21 | 248.42 | 245.84 | 246.85 | 1,870,035 | +1.02(+0.42%) |
Dec 29, 2021 | 244.86 | 246.80 | 244.63 | 245.83 | 1,534,809 | +1.00(+0.41%) |
Dec 28, 2021 | 244.42 | 246.66 | 243.91 | 244.82 | 1,406,166 | +0.18(+0.07%) |
Dec 27, 2021 | 243.44 | 245.55 | 242.83 | 244.64 | 1,548,798 | +2.32(+0.96%) |
Dec 23, 2021 | 239.51 | 244.62 | 239.30 | 242.32 | 2,198,923 | +3.69(+1.54%) |
Dec 22, 2021 | 240.92 | 241.29 | 238.01 | 238.64 | 2,432,486 | -1.90(-0.79%) |
Dec 21, 2021 | 237.03 | 241.31 | 236.59 | 240.54 | 2,646,446 | +6.11(+2.61%) |
Dec 20, 2021 | 238.96 | 241.43 | 234.33 | 234.43 | 2,888,397 | -4.55(-1.91%) |
Dec 17, 2021 | 242.25 | 248.70 | 236.82 | 238.98 | 10,628,669 | +11.27(+4.95%) |
Dec 16, 2021 | 231.58 | 233.66 | 227.62 | 227.72 | 4,593,800 | -2.16(-0.94%) |
Dec 15, 2021 | 229.17 | 231.27 | 228.18 | 229.87 | 1,778,445 | +0.71(+0.31%) |
Dec 14, 2021 | 229.13 | 233.79 | 228.52 | 229.17 | 1,767,313 | -0.82(-0.36%) |
Dec 13, 2021 | 233.63 | 234.36 | 229.60 | 229.99 | 1,769,618 | -5.14(-2.18%) |
Dec 10, 2021 | 234.66 | 237.05 | 233.43 | 235.12 | 1,335,822 | +1.70(+0.73%) |
Dec 09, 2021 | 231.76 | 235.44 | 231.38 | 233.43 | 1,343,039 | +0.48(+0.20%) |
Dec 08, 2021 | 235.61 | 235.61 | 232.03 | 232.95 | 1,360,746 | -2.20(-0.94%) |
Dec 07, 2021 | 235.22 | 236.99 | 234.33 | 235.15 | 1,781,375 | +1.91(+0.82%) |
Dec 06, 2021 | 231.28 | 235.07 | 230.54 | 233.24 | 1,921,361 | +4.01(+1.75%) |
Dec 03, 2021 | 225.22 | 229.72 | 224.98 | 229.23 | 2,563,325 | +5.27(+2.35%) |
Dec 02, 2021 | 216.81 | 225.79 | 216.44 | 223.96 | 2,250,803 | +7.16(+3.30%) |
Dec 01, 2021 | 223.67 | 226.71 | 216.64 | 216.80 | 2,455,669 | -2.47(-1.12%) |
Nov 30, 2021 | 226.72 | 227.49 | 218.82 | 219.26 | 3,532,672 | -9.71(-4.24%) |
Nov 29, 2021 | 228.43 | 229.94 | 225.65 | 228.97 | 1,780,133 | +2.30(+1.02%) |
Nov 26, 2021 | 225.87 | 227.87 | 224.16 | 226.67 | 1,865,760 | -5.16(-2.22%) |
Nov 24, 2021 | 233.19 | 234.99 | 231.82 | 231.83 | 1,729,424 | -2.72(-1.16%) |
Nov 23, 2021 | 235.09 | 235.76 | 232.59 | 234.55 | 1,494,658 | -1.48(-0.63%) |
Nov 22, 2021 | 230.99 | 238.99 | 230.37 | 236.03 | 2,296,397 | +5.04(+2.18%) |
Nov 19, 2021 | 233.17 | 234.33 | 230.85 | 230.99 | 2,133,681 | -1.93(-0.83%) |
Nov 18, 2021 | 235.99 | 233.76 | 232.84 | 232.92 | 2,454,116 | -2.50(-1.06%) |
Nov 17, 2021 | 240.43 | 241.11 | 235.25 | 235.42 | 2,209,718 | -5.55(-2.30%) |
Nov 16, 2021 | 239.85 | 242.99 | 239.54 | 240.97 | 1,632,191 | +0.84(+0.35%) |
Nov 15, 2021 | 242.23 | 242.94 | 238.18 | 240.13 | 2,093,453 | -1.50(-0.62%) |
Nov 12, 2021 | 239.79 | 242.59 | 238.86 | 241.64 | 2,222,686 | +2.75(+1.15%) |
Nov 11, 2021 | 237.39 | 240.99 | 236.74 | 238.89 | 2,154,215 | +1.37(+0.58%) |
Nov 10, 2021 | 235.77 | 237.52 | 1,954,222 | +0.07(+0.03%) | ||
Nov 09, 2021 | 237.95 | 238.41 | 234.23 | 237.45 | 1,923,955 | +0.90(+0.38%) |
Nov 08, 2021 | 233.02 | 237.60 | 232.83 | 236.55 | 2,743,755 | +5.48(+2.37%) |
Nov 05, 2021 | 234.67 | 234.88 | 229.80 | 231.06 | 2,085,137 | -2.13(-0.91%) |
Nov 04, 2021 | 230.09 | 233.71 | 229.07 | 233.20 | 3,035,351 | +4.75(+2.08%) |
Nov 03, 2021 | 224.07 | 228.88 | 223.31 | 228.45 | 2,132,141 | +4.05(+1.80%) |
Nov 02, 2021 | 225.07 | 225.94 | 223.67 | 224.40 | 1,564,911 | +0.12(+0.05%) |
Nov 01, 2021 | 225.84 | 223.94 | 223.37 | 224.28 | 1,503,938 | +0.10(+0.05%) |
Oct 29, 2021 | 222.64 | 226.88 | 222.29 | 224.17 | 2,101,177 | -0.41(-0.18%) |
Oct 28, 2021 | 224.20 | 224.75 | 221.91 | 224.58 | 1,810,411 | +0.64(+0.28%) |
Oct 27, 2021 | 227.00 | 228.43 | 223.75 | 223.95 | 2,812,503 | -2.42(-1.07%) |
Oct 26, 2021 | 227.47 | 226.36 | 3,220,000 | +2.31(+1.03%) | ||
Oct 25, 2021 | 222.09 | 224.83 | 221.29 | 224.05 | 2,673,876 | +2.30(+1.04%) |
Oct 22, 2021 | 221.64 | 223.38 | 221.16 | 221.75 | 2,708,012 | +0.13(+0.06%) |
Oct 21, 2021 | 220.15 | 222.11 | 219.59 | 221.61 | 4,025,548 | +1.47(+0.67%) |
Oct 20, 2021 | 219.22 | 220.77 | 218.11 | 220.15 | 2,643,615 | +1.88(+0.86%) |
Oct 19, 2021 | 218.10 | 219.28 | 216.70 | 218.26 | 2,193,143 | +1.28(+0.59%) |
Oct 18, 2021 | 217.03 | 218.67 | 215.75 | 216.99 | 2,809,277 | -1.09(-0.50%) |
Oct 15, 2021 | 217.34 | 218.44 | 216.37 | 218.07 | 4,389,583 | +1.59(+0.73%) |
Oct 14, 2021 | 215.48 | 217.55 | 215.01 | 216.48 | 2,986,131 | +3.54(+1.66%) |
Oct 13, 2021 | 211.31 | 214.56 | 208.93 | 212.94 | 4,828,970 | +2.29(+1.09%) |
Oct 12, 2021 | 209.22 | 211.37 | 209.09 | 210.65 | 2,670,157 | +1.43(+0.68%) |
Oct 11, 2021 | 213.23 | 213.75 | 208.78 | 209.22 | 3,029,539 | -3.45(-1.62%) |
Oct 08, 2021 | 211.68 | 213.14 | 210.74 | 212.67 | 2,484,805 | +0.47(+0.22%) |
Oct 07, 2021 | 216.06 | 216.68 | 211.75 | 212.20 | 4,154,160 | -1.19(-0.56%) |
Oct 06, 2021 | 211.37 | 214.09 | 209.23 | 213.39 | 3,837,269 | -0.07(-0.03%) |
Oct 05, 2021 | 207.01 | 215.54 | 205.91 | 213.46 | 5,595,193 | +6.09(+2.94%) |
Oct 04, 2021 | 210.57 | 213.20 | 206.78 | 207.37 | 4,121,380 | -4.44(-2.09%) |
Oct 01, 2021 | 209.40 | 213.29 | 207.66 | 211.80 | 4,237,464 | +3.08(+1.48%) |
Sep 30, 2021 | 210.91 | 212.41 | 208.47 | 208.72 | 4,052,547 | -1.71(-0.81%) |
Sep 29, 2021 | 212.25 | 213.29 | 210.15 | 210.43 | 3,922,936 | -1.25(-0.59%) |
Sep 28, 2021 | 214.93 | 217.06 | 211.07 | 211.68 | 4,954,267 | -3.91(-1.81%) |
Sep 27, 2021 | 215.10 | 218.20 | 215.01 | 215.59 | 4,552,596 | -0.12(-0.06%) |
Sep 24, 2021 | 217.01 | 217.96 | 215.68 | 215.71 | 5,225,932 | -2.17(-1.00%) |
Sep 23, 2021 | 218.03 | 220.14 | 217.08 | 217.88 | 7,450,306 | -0.15(-0.07%) |
Sep 22, 2021 | 222.89 | 223.65 | 217.94 | 218.03 | 18,676,466 | -21.88(-9.12%) |
Sep 21, 2021 | 240.80 | 241.64 | 236.78 | 239.92 | 4,683,307 | +1.21(+0.51%) |
Sep 20, 2021 | 239.96 | 241.73 | 236.19 | 238.71 | 3,645,251 | -4.21(-1.73%) |
Sep 17, 2021 | 243.09 | 245.28 | 241.84 | 242.91 | 3,243,460 | -3.01(-1.22%) |
Sep 16, 2021 | 245.53 | 246.88 | 243.69 | 245.92 | 1,797,888 | +1.70(+0.70%) |
Sep 15, 2021 | 243.95 | 247.13 | 242.59 | 244.22 | 2,401,452 | +1.32(+0.54%) |
Sep 14, 2021 | 249.57 | 250.28 | 242.43 | 242.90 | 2,712,249 | -6.34(-2.54%) |
Sep 13, 2021 | 246.95 | 249.27 | 245.32 | 249.23 | 1,940,972 | +4.10(+1.67%) |
Sep 10, 2021 | 248.93 | 249.58 | 244.85 | 245.13 | 1,806,282 | -1.59(-0.64%) |
Sep 09, 2021 | 246.64 | 250.06 | 244.88 | 246.72 | 2,240,142 | -1.71(-0.69%) |
Sep 08, 2021 | 250.56 | 250.60 | 246.36 | 248.44 | 2,062,496 | -2.49(-0.99%) |
Sep 07, 2021 | 253.47 | 254.48 | 250.28 | 250.93 | 1,717,507 | -2.28(-0.90%) |
Sep 03, 2021 | 253.70 | 255.63 | 252.12 | 253.21 | 1,602,762 | -1.00(-0.39%) |
Sep 02, 2021 | 253.47 | 256.01 | 253.41 | 254.21 | 1,377,875 | +1.82(+0.72%) |
Sep 01, 2021 | 252.55 | 253.83 | 250.13 | 252.39 | 1,855,326 | +0.23(+0.09%) |
Aug 31, 2021 | 252.52 | 253.34 | 251.21 | 252.17 | 1,725,224 | +0.14(+0.06%) |
Aug 30, 2021 | 255.07 | 255.17 | 251.93 | 252.02 | 1,855,231 | -2.24(-0.88%) |
Aug 27, 2021 | 253.84 | 255.54 | 253.32 | 254.26 | 1,635,252 | +0.42(+0.16%) |
Aug 26, 2021 | 256.20 | 256.20 | 253.21 | 253.85 | 1,382,194 | -2.76(-1.08%) |
Aug 25, 2021 | 254.36 | 258.01 | 253.70 | 256.61 | 2,229,537 | +2.43(+0.96%) |
Aug 24, 2021 | 253.20 | 255.38 | 252.75 | 254.18 | 2,224,677 | +0.86(+0.34%) |
Aug 23, 2021 | 254.36 | 255.44 | 253.10 | 253.31 | 2,149,982 | +0.33(+0.13%) |
Aug 20, 2021 | 252.84 | 254.83 | 250.63 | 252.98 | 2,533,506 | -0.96(-0.38%) |
Aug 19, 2021 | 256.26 | 256.95 | 251.55 | 253.94 | 3,266,059 | -4.94(-1.91%) |
Aug 18, 2021 | 262.01 | 263.50 | 258.55 | 258.88 | 2,250,150 | -4.84(-1.84%) |
Aug 17, 2021 | 265.00 | 266.22 | 260.80 | 263.72 | 3,097,564 | -3.61(-1.35%) |
Aug 16, 2021 | 262.71 | 268.48 | 261.15 | 267.32 | 2,907,231 | +4.25(+1.62%) |
Aug 13, 2021 | 261.22 | 264.56 | 260.77 | 263.07 | 2,050,574 | +1.02(+0.39%) |
Aug 12, 2021 | 262.43 | 264.43 | 259.76 | 262.05 | 1,276,432 | -0.16(-0.06%) |
Aug 11, 2021 | 258.55 | 263.05 | 257.45 | 262.21 | 2,125,219 | +4.76(+1.85%) |
Aug 10, 2021 | 258.63 | 260.40 | 257.17 | 257.45 | 2,259,356 | -1.34(-0.52%) |
Aug 09, 2021 | 261.05 | 261.93 | 258.69 | 258.79 | 1,945,390 | -3.42(-1.30%) |
Aug 06, 2021 | 262.59 | 264.28 | 261.03 | 262.21 | 1,793,062 | +0.45(+0.17%) |
Aug 05, 2021 | 261.86 | 263.64 | 260.69 | 261.76 | 2,201,778 | +0.64(+0.25%) |
Aug 04, 2021 | 265.11 | 266.02 | 261.08 | 261.12 | 2,083,568 | -5.40(-2.03%) |
Aug 03, 2021 | 262.22 | 267.38 | 260.29 | 266.52 | 2,265,674 | +4.41(+1.68%) |
Aug 02, 2021 | 266.50 | 268.22 | 261.37 | 262.10 | 2,622,238 | -3.60(-1.35%) |
Jul 30, 2021 | 265.75 | 267.65 | 263.65 | 265.70 | 2,462,530 | -1.87(-0.70%) |
Jul 29, 2021 | 267.49 | 270.16 | 266.88 | 267.57 | 1,914,889 | +0.09(+0.03%) |
Jul 28, 2021 | 269.74 | 269.83 | 266.01 | 267.49 | 2,879,421 | -0.76(-0.28%) |
Jul 27, 2021 | 272.87 | 273.70 | 264.91 | 268.24 | 5,092,107 | -14.11(-5.00%) |
Jul 26, 2021 | 281.02 | 283.31 | 280.60 | 282.36 | 1,269,384 | +0.41(+0.15%) |
Jul 23, 2021 | 282.64 | 283.46 | 281.02 | 281.95 | 1,054,369 | +0.43(+0.15%) |
Jul 22, 2021 | 282.40 | 283.64 | 280.99 | 281.52 | 1,034,555 | -1.64(-0.58%) |
Jul 21, 2021 | 282.37 | 286.58 | 282.20 | 283.16 | 1,410,917 | +0.31(+0.11%) |
Jul 20, 2021 | 280.37 | 283.82 | 279.46 | 282.85 | 1,745,016 | +3.04(+1.09%) |
Jul 19, 2021 | 272.54 | 280.31 | 271.75 | 279.81 | 3,005,845 | +2.21(+0.80%) |
Jul 16, 2021 | 281.60 | 281.88 | 277.22 | 277.60 | 2,081,723 | -3.41(-1.21%) |
Jul 15, 2021 | 279.04 | 283.53 | 278.72 | 281.01 | 1,228,830 | +0.21(+0.07%) |
Jul 14, 2021 | 283.45 | 285.55 | 279.61 | 280.80 | 1,508,279 | -3.06(-1.08%) |
Jul 13, 2021 | 283.77 | 287.25 | 283.49 | 283.86 | 1,841,110 | -0.56(-0.20%) |
Jul 12, 2021 | 282.15 | 286.86 | 279.61 | 284.42 | 2,006,835 | +3.10(+1.10%) |
Jul 09, 2021 | 280.75 | 283.02 | 278.26 | 281.31 | 2,441,948 | +3.00(+1.08%) |
Jul 08, 2021 | 272.54 | 279.62 | 271.30 | 278.31 | 2,076,860 | -0.29(-0.11%) |
Jul 07, 2021 | 279.04 | 280.13 | 276.42 | 278.61 | 2,416,325 | -1.01(-0.36%) |
Jul 06, 2021 | 284.14 | 284.38 | 277.71 | 279.62 | 2,404,365 | -4.53(-1.59%) |
Jul 02, 2021 | 284.63 | 284.63 | 282.23 | 284.14 | 1,408,472 | +0.25(+0.09%) |
Jul 01, 2021 | 284.68 | 284.82 | 281.71 | 283.89 | 1,842,818 | +0.75(+0.26%) |
Jun 30, 2021 | 280.96 | 283.42 | 279.99 | 283.14 | 1,906,528 | +0.42(+0.15%) |
Jun 29, 2021 | 280.93 | 284.26 | 279.84 | 282.73 | 3,785,795 | +3.70(+1.33%) |
Jun 28, 2021 | 278.09 | 279.65 | 274.71 | 279.03 | 3,723,776 | +1.94(+0.70%) |
Jun 25, 2021 | 277.84 | 279.75 | 271.94 | 277.09 | 12,245,338 | -10.43(-3.63%) |
Jun 24, 2021 | 285.64 | 288.37 | 283.06 | 287.52 | 5,273,173 | +5.98(+2.13%) |
Jun 23, 2021 | 284.03 | 284.64 | 280.40 | 281.54 | 2,276,015 | -0.30(-0.11%) |
Jun 22, 2021 | 279.22 | 283.19 | 278.20 | 281.84 | 2,375,191 | +4.29(+1.55%) |
Jun 21, 2021 | 272.63 | 279.32 | 272.47 | 277.55 | 2,028,559 | +7.42(+2.75%) |
Jun 18, 2021 | 268.51 | 274.12 | 266.99 | 270.13 | 2,714,791 | -2.13(-0.78%) |
Jun 17, 2021 | 278.81 | 279.05 | 270.38 | 272.26 | 2,500,459 | -6.73(-2.41%) |
Jun 16, 2021 | 282.58 | 283.45 | 276.90 | 278.99 | 1,779,025 | -4.37(-1.54%) |
Jun 15, 2021 | 279.28 | 283.91 | 278.25 | 283.36 | 1,936,901 | +5.97(+2.15%) |
Jun 14, 2021 | 280.92 | 281.35 | 276.49 | 277.39 | 1,347,048 | -2.94(-1.05%) |
Jun 11, 2021 | 277.65 | 280.40 | 277.65 | 280.32 | 1,720,479 | +3.08(+1.11%) |
Jun 10, 2021 | 277.96 | 279.85 | 275.70 | 277.25 | 1,913,558 | -0.26(-0.09%) |
Jun 09, 2021 | 286.47 | 286.51 | 275.00 | 277.50 | 4,601,072 | -8.97(-3.13%) |
Jun 08, 2021 | 286.68 | 287.32 | 282.72 | 286.47 | 1,582,333 | -0.72(-0.25%) |
Jun 07, 2021 | 286.87 | 288.01 | 283.28 | 287.19 | 2,070,363 | +1.16(+0.40%) |
Jun 04, 2021 | 290.45 | 291.60 | 283.70 | 286.03 | 2,229,894 | -3.97(-1.37%) |
Jun 03, 2021 | 289.13 | 291.39 | 286.09 | 290.00 | 1,390,483 | -0.25(-0.08%) |
Jun 02, 2021 | 296.33 | 296.33 | 287.65 | 290.25 | 2,205,090 | -4.05(-1.38%) |
Jun 01, 2021 | 301.32 | 301.58 | 293.57 | 294.30 | 1,353,843 | -3.75(-1.26%) |
May 28, 2021 | 299.18 | 299.88 | 296.34 | 298.05 | 1,080,453 | -0.74(-0.25%) |
May 27, 2021 | 295.87 | 302.87 | 295.26 | 298.79 | 2,806,397 | +4.58(+1.56%) |
May 26, 2021 | 294.18 | 296.17 | 291.62 | 294.20 | 1,790,113 | +2.04(+0.70%) |
May 25, 2021 | 296.33 | 296.69 | 291.33 | 292.16 | 1,723,355 | -3.08(-1.04%) |
May 24, 2021 | 296.83 | 296.83 | 292.79 | 295.24 | 1,909,646 | +2.12(+0.72%) |
May 21, 2021 | 293.90 | 298.50 | 292.92 | 293.12 | 1,852,187 | +0.52(+0.18%) |
May 20, 2021 | 292.68 | 295.34 | 290.43 | 292.60 | 1,348,694 | +1.06(+0.36%) |
May 19, 2021 | 287.81 | 292.01 | 283.94 | 291.54 | 1,833,141 | +1.78(+0.61%) |
May 18, 2021 | 293.20 | 293.76 | 289.75 | 289.75 | 1,105,008 | -3.04(-1.04%) |
May 17, 2021 | 293.50 | 294.97 | 290.35 | 292.79 | 993,158 | -0.16(-0.05%) |
May 14, 2021 | 288.98 | 293.97 | 288.98 | 292.95 | 1,537,068 | +5.71(+1.99%) |
May 13, 2021 | 281.24 | 289.07 | 280.70 | 287.25 | 1,525,997 | +7.00(+2.50%) |
May 12, 2021 | 286.09 | 288.53 | 279.10 | 280.25 | 2,057,768 | -9.12(-3.15%) |
May 11, 2021 | 287.60 | 291.49 | 284.57 | 289.37 | 2,292,827 | -3.44(-1.17%) |
May 10, 2021 | 297.93 | 300.12 | 292.80 | 292.80 | 1,831,038 | -5.13(-1.72%) |
May 07, 2021 | 291.60 | 298.32 | 291.60 | 297.94 | 1,928,797 | +3.53(+1.20%) |
May 06, 2021 | 289.04 | 295.35 | 287.32 | 294.40 | 2,705,463 | +4.19(+1.45%) |
May 05, 2021 | 290.03 | 293.49 | 286.16 | 290.21 | 2,672,665 | +2.13(+0.74%) |
May 04, 2021 | 286.58 | 288.95 | 283.38 | 288.08 | 2,607,298 | -0.26(-0.09%) |