Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 220.53 | 221.71 | 210.81 | 211.36 | 1,538,966 | -11.17(-5.02%) |
Apr 28, 2022 | 222.00 | 224.66 | 219.74 | 222.53 | 747,209 | -1.19(-0.53%) |
Apr 27, 2022 | 226.90 | 228.43 | 223.49 | 223.72 | 667,612 | -3.32(-1.46%) |
Apr 26, 2022 | 230.46 | 232.57 | 226.67 | 227.03 | 843,247 | -3.78(-1.64%) |
Apr 25, 2022 | 233.19 | 233.19 | 228.59 | 230.82 | 1,023,794 | -2.26(-0.97%) |
Apr 22, 2022 | 238.02 | 238.02 | 232.93 | 233.07 | 941,482 | -4.79(-2.02%) |
Apr 21, 2022 | 237.15 | 240.47 | 235.95 | 237.87 | 1,271,729 | +2.33(+0.99%) |
Apr 20, 2022 | 230.16 | 236.07 | 230.09 | 235.54 | 1,085,217 | +6.11(+2.66%) |
Apr 19, 2022 | 228.42 | 230.93 | 228.16 | 229.42 | 637,858 | +2.67(+1.18%) |
Apr 18, 2022 | 229.07 | 230.89 | 225.31 | 226.76 | 812,474 | -2.38(-1.04%) |
Apr 14, 2022 | 230.97 | 231.80 | 228.72 | 229.13 | 666,102 | -0.94(-0.41%) |
Apr 13, 2022 | 229.00 | 230.69 | 228.00 | 230.07 | 607,634 | +1.06(+0.46%) |
Apr 12, 2022 | 228.62 | 230.63 | 227.18 | 229.01 | 699,232 | +0.21(+0.09%) |
Apr 11, 2022 | 232.28 | 232.85 | 227.41 | 228.80 | 1,295,900 | -3.12(-1.35%) |
Apr 08, 2022 | 231.35 | 232.87 | 229.79 | 231.92 | 781,962 | +0.25(+0.11%) |
Apr 07, 2022 | 230.05 | 232.69 | 228.59 | 231.67 | 2,125,896 | -5.21(-2.20%) |
Apr 06, 2022 | 231.74 | 236.97 | 229.10 | 236.88 | 641,929 | +5.12(+2.21%) |
Apr 05, 2022 | 232.58 | 236.34 | 230.63 | 231.76 | 716,482 | -1.46(-0.63%) |
Apr 04, 2022 | 236.03 | 237.41 | 231.21 | 233.22 | 464,802 | -3.19(-1.35%) |
Apr 01, 2022 | 231.76 | 236.48 | 231.37 | 236.41 | 495,460 | +5.64(+2.44%) |
Mar 31, 2022 | 234.53 | 235.75 | 230.58 | 230.77 | 1,014,964 | -3.33(-1.42%) |
Mar 30, 2022 | 237.59 | 237.59 | 232.23 | 234.10 | 609,912 | -4.38(-1.84%) |
Mar 29, 2022 | 233.13 | 239.21 | 233.13 | 238.48 | 1,178,936 | +7.64(+3.31%) |
Mar 28, 2022 | 228.92 | 231.09 | 227.35 | 230.84 | 495,345 | +2.54(+1.11%) |
Mar 25, 2022 | 225.86 | 228.44 | 224.95 | 228.31 | 595,619 | +3.73(+1.66%) |
Mar 24, 2022 | 222.25 | 224.71 | 222.08 | 224.57 | 423,127 | +1.63(+0.73%) |
Mar 23, 2022 | 224.63 | 224.63 | 222.00 | 222.95 | 469,796 | -1.51(-0.67%) |
Mar 22, 2022 | 227.17 | 227.97 | 223.12 | 224.46 | 614,863 | -1.62(-0.72%) |
Mar 21, 2022 | 227.31 | 228.51 | 224.48 | 226.08 | 507,415 | -0.51(-0.22%) |
Mar 18, 2022 | 229.01 | 229.01 | 225.29 | 226.59 | 1,171,481 | -0.54(-0.24%) |
Mar 17, 2022 | 222.95 | 227.13 | 222.79 | 227.13 | 600,264 | +2.73(+1.22%) |
Mar 16, 2022 | 223.01 | 226.06 | 219.63 | 224.40 | 651,309 | +2.58(+1.16%) |
Mar 15, 2022 | 223.09 | 223.54 | 219.05 | 221.82 | 577,844 | +0.83(+0.38%) |
Mar 14, 2022 | 223.47 | 225.01 | 220.03 | 220.99 | 440,347 | -1.66(-0.75%) |
Mar 11, 2022 | 226.97 | 228.06 | 222.21 | 222.65 | 487,301 | -2.68(-1.19%) |
Mar 10, 2022 | 223.42 | 225.82 | 222.16 | 225.33 | 506,507 | -0.41(-0.18%) |
Mar 09, 2022 | 225.54 | 227.75 | 224.08 | 225.74 | 567,193 | +4.16(+1.88%) |
Mar 08, 2022 | 225.98 | 225.98 | 220.60 | 221.57 | 656,202 | -4.27(-1.89%) |
Mar 07, 2022 | 228.47 | 230.74 | 225.80 | 225.85 | 726,337 | -2.55(-1.12%) |
Mar 04, 2022 | 222.12 | 228.43 | 222.12 | 228.40 | 870,299 | +3.92(+1.74%) |
Mar 03, 2022 | 223.52 | 225.14 | 221.43 | 224.48 | 775,471 | +2.23(+1.01%) |
Mar 02, 2022 | 218.00 | 223.49 | 216.32 | 222.25 | 886,264 | +6.00(+2.78%) |
Mar 01, 2022 | 220.72 | 221.41 | 214.88 | 216.25 | 842,869 | -4.07(-1.85%) |
Feb 28, 2022 | 221.68 | 224.25 | 217.46 | 220.32 | 967,065 | -5.04(-2.24%) |
Feb 25, 2022 | 219.60 | 225.51 | 219.80 | 225.36 | 742,192 | +7.09(+3.25%) |
Feb 24, 2022 | 213.12 | 219.21 | 211.46 | 218.27 | 718,227 | +1.84(+0.85%) |
Feb 23, 2022 | 218.47 | 221.30 | 216.22 | 216.43 | 768,864 | -1.73(-0.79%) |
Feb 22, 2022 | 217.00 | 219.13 | 215.90 | 218.16 | 660,852 | +1.07(+0.49%) |
Feb 18, 2022 | 217.09 | 0 | -0.97(-0.44%) | |||
Feb 17, 2022 | 220.02 | 220.99 | 217.23 | 218.06 | 493,160 | -3.44(-1.56%) |
Feb 16, 2022 | 222.08 | 222.20 | 218.64 | 221.50 | 562,010 | -0.08(-0.04%) |
Feb 15, 2022 | 221.25 | 222.99 | 220.39 | 221.58 | 609,397 | +1.67(+0.76%) |
Feb 14, 2022 | 222.56 | 223.97 | 218.67 | 219.91 | 582,149 | -2.33(-1.05%) |
Feb 11, 2022 | 224.71 | 225.25 | 220.31 | 222.24 | 771,283 | -1.23(-0.55%) |
Feb 10, 2022 | 227.06 | 229.67 | 221.91 | 223.47 | 954,102 | -6.23(-2.71%) |
Feb 09, 2022 | 223.97 | 230.33 | 223.97 | 229.70 | 769,594 | +7.63(+3.43%) |
Feb 08, 2022 | 226.84 | 226.90 | 221.37 | 222.07 | 812,283 | -3.58(-1.59%) |
Feb 07, 2022 | 228.05 | 230.40 | 225.37 | 225.66 | 646,887 | -2.71(-1.18%) |
Feb 04, 2022 | 229.74 | 231.60 | 226.27 | 228.36 | 694,882 | -2.69(-1.16%) |
Feb 03, 2022 | 229.62 | 231.05 | 753,850 | -1.31(-0.56%) | ||
Feb 02, 2022 | 225.80 | 233.40 | 225.27 | 232.36 | 1,065,584 | +6.60(+2.92%) |
Feb 01, 2022 | 225.52 | 226.71 | 223.40 | 225.76 | 639,560 | +0.23(+0.10%) |
Jan 31, 2022 | 223.78 | 225.53 | 1,292,683 | +0.80(+0.36%) | ||
Jan 28, 2022 | 219.09 | 225.09 | 216.09 | 224.72 | 924,495 | +5.68(+2.59%) |
Jan 27, 2022 | 223.94 | 225.51 | 218.99 | 219.04 | 1,051,951 | -3.04(-1.37%) |
Jan 26, 2022 | 223.01 | 227.80 | 220.81 | 222.08 | 757,845 | -0.92(-0.41%) |
Jan 25, 2022 | 219.38 | 223.82 | 216.02 | 223.00 | 1,220,382 | +1.03(+0.46%) |
Jan 24, 2022 | 221.62 | 222.97 | 214.75 | 221.98 | 872,571 | -1.49(-0.67%) |
Jan 21, 2022 | 226.18 | 227.08 | 222.18 | 223.47 | 727,595 | -1.26(-0.56%) |
Jan 20, 2022 | 227.11 | 229.56 | 224.34 | 224.73 | 899,216 | -2.40(-1.06%) |
Jan 19, 2022 | 229.88 | 230.90 | 226.92 | 227.13 | 774,663 | -1.86(-0.81%) |
Jan 18, 2022 | 230.28 | 230.30 | 225.60 | 228.99 | 877,662 | -0.65(-0.28%) |
Jan 14, 2022 | 229.63 | 0 | -2.21(-0.95%) | |||
Jan 13, 2022 | 231.71 | 233.62 | 231.30 | 231.84 | 461,670 | +0.32(+0.14%) |
Jan 12, 2022 | 230.17 | 232.08 | 229.66 | 231.52 | 492,803 | +1.40(+0.61%) |
Jan 11, 2022 | 229.80 | 230.97 | 226.50 | 230.12 | 546,008 | +0.53(+0.23%) |
Jan 10, 2022 | 229.47 | 230.99 | 227.52 | 229.60 | 795,001 | -0.21(-0.09%) |
Jan 07, 2022 | 231.50 | 232.04 | 229.57 | 229.81 | 663,472 | -2.83(-1.21%) |
Jan 06, 2022 | 232.69 | 234.31 | 230.93 | 232.64 | 674,874 | +0.72(+0.31%) |
Jan 05, 2022 | 235.07 | 235.80 | 231.32 | 231.92 | 895,314 | -3.67(-1.56%) |
Jan 04, 2022 | 233.69 | 237.80 | 233.69 | 235.58 | 705,460 | +2.31(+0.99%) |
Jan 03, 2022 | 236.31 | 236.31 | 229.67 | 233.27 | 678,184 | +0.03(+0.01%) |
Dec 31, 2021 | 232.16 | 235.11 | 232.16 | 233.25 | 489,936 | +1.23(+0.53%) |
Dec 30, 2021 | 231.78 | 233.24 | 230.74 | 232.02 | 610,768 | +0.28(+0.12%) |
Dec 29, 2021 | 230.45 | 232.57 | 228.08 | 231.74 | 429,209 | +1.96(+0.85%) |
Dec 28, 2021 | 228.59 | 230.70 | 228.41 | 229.78 | 419,055 | +0.65(+0.28%) |
Dec 27, 2021 | 226.31 | 229.30 | 224.89 | 229.12 | 432,482 | +3.61(+1.60%) |
Dec 23, 2021 | 227.12 | 227.80 | 224.47 | 225.52 | 440,818 | -1.29(-0.57%) |
Dec 22, 2021 | 224.74 | 227.48 | 224.69 | 226.81 | 348,649 | +1.84(+0.82%) |
Dec 21, 2021 | 222.88 | 226.85 | 222.56 | 224.97 | 607,289 | +3.32(+1.50%) |
Dec 20, 2021 | 222.43 | 224.53 | 220.28 | 221.65 | 879,690 | -2.73(-1.22%) |
Dec 17, 2021 | 225.73 | 228.01 | 223.83 | 224.38 | 1,695,070 | -1.27(-0.56%) |
Dec 16, 2021 | 228.53 | 229.61 | 224.06 | 225.65 | 1,184,203 | -2.74(-1.20%) |
Dec 15, 2021 | 225.06 | 229.21 | 224.65 | 228.39 | 974,354 | +4.28(+1.91%) |
Dec 14, 2021 | 227.49 | 227.95 | 222.39 | 224.12 | 763,301 | -3.51(-1.54%) |
Dec 13, 2021 | 224.65 | 228.83 | 223.26 | 227.63 | 660,699 | +2.94(+1.31%) |
Dec 10, 2021 | 225.78 | 225.78 | 222.79 | 224.69 | 774,976 | +2.16(+0.97%) |
Dec 09, 2021 | 224.64 | 225.30 | 222.27 | 222.54 | 682,078 | -2.70(-1.20%) |
Dec 08, 2021 | 221.52 | 226.34 | 220.73 | 225.24 | 1,113,801 | +3.88(+1.75%) |
Dec 07, 2021 | 221.37 | 223.71 | 218.13 | 221.35 | 1,803,698 | +0.34(+0.15%) |
Dec 06, 2021 | 220.81 | 224.62 | 220.27 | 221.01 | 620,869 | +2.66(+1.22%) |
Dec 03, 2021 | 219.44 | 219.93 | 216.30 | 218.35 | 842,221 | -0.42(-0.19%) |
Dec 02, 2021 | 212.73 | 219.48 | 211.73 | 218.78 | 1,174,239 | +7.64(+3.62%) |
Dec 01, 2021 | 221.38 | 221.38 | 211.05 | 211.14 | 1,510,621 | -8.05(-3.67%) |
Nov 30, 2021 | 219.88 | 220.54 | 218.56 | 219.19 | 1,401,242 | -1.75(-0.79%) |
Nov 29, 2021 | 221.69 | 223.34 | 219.58 | 220.94 | 1,184,633 | +1.28(+0.58%) |
Nov 26, 2021 | 223.10 | 223.94 | 218.29 | 219.66 | 430,976 | -6.85(-3.03%) |
Nov 24, 2021 | 222.49 | 227.06 | 222.31 | 226.52 | 352,805 | +3.79(+1.70%) |
Nov 23, 2021 | 219.45 | 223.52 | 217.77 | 222.73 | 867,288 | +3.99(+1.82%) |
Nov 22, 2021 | 222.25 | 222.52 | 218.66 | 218.74 | 782,273 | -3.33(-1.50%) |
Nov 19, 2021 | 225.90 | 225.90 | 221.65 | 222.07 | 540,023 | -3.77(-1.67%) |
Nov 18, 2021 | 223.99 | 226.04 | 224.82 | 225.84 | 600,811 | +2.04(+0.91%) |
Nov 17, 2021 | 221.00 | 223.92 | 215.84 | 223.80 | 679,864 | +1.84(+0.83%) |
Nov 16, 2021 | 225.21 | 225.64 | 221.31 | 221.96 | 460,645 | -3.25(-1.44%) |
Nov 15, 2021 | 221.19 | 225.24 | 220.57 | 225.21 | 417,498 | +4.06(+1.83%) |
Nov 12, 2021 | 221.44 | 222.21 | 219.88 | 221.15 | 420,929 | -0.01(-0.00%) |
Nov 11, 2021 | 220.88 | 221.22 | 219.07 | 221.16 | 581,769 | +0.60(+0.27%) |
Nov 10, 2021 | 219.77 | 220.56 | 424,893 | +0.21(+0.10%) | ||
Nov 09, 2021 | 219.01 | 220.43 | 218.11 | 220.34 | 498,973 | +1.61(+0.73%) |
Nov 08, 2021 | 220.91 | 221.14 | 215.96 | 218.74 | 702,077 | +0.50(+0.23%) |
Nov 05, 2021 | 216.28 | 219.01 | 215.15 | 218.24 | 840,207 | +3.78(+1.76%) |
Nov 04, 2021 | 217.26 | 218.29 | 212.38 | 214.46 | 564,644 | -2.76(-1.27%) |
Nov 03, 2021 | 217.05 | 217.57 | 214.90 | 217.22 | 855,988 | +1.04(+0.48%) |
Nov 02, 2021 | 217.03 | 217.56 | 214.60 | 216.19 | 688,227 | +0.46(+0.21%) |
Nov 01, 2021 | 217.76 | 215.12 | 211.73 | 215.73 | 642,725 | -1.45(-0.67%) |
Oct 29, 2021 | 218.76 | 220.10 | 216.58 | 217.18 | 1,006,707 | -2.31(-1.05%) |
Oct 28, 2021 | 216.68 | 221.72 | 215.69 | 219.49 | 846,697 | +2.36(+1.09%) |
Oct 27, 2021 | 215.64 | 218.85 | 214.38 | 217.13 | 656,195 | +2.04(+0.95%) |
Oct 26, 2021 | 213.84 | 216.39 | 215.09 | 387,215 | +1.50(+0.70%) | |
Oct 25, 2021 | 213.46 | 214.38 | 211.72 | 213.59 | 428,444 | +0.01(+0.00%) |
Oct 22, 2021 | 213.54 | 215.28 | 212.99 | 213.58 | 400,965 | +0.69(+0.32%) |
Oct 21, 2021 | 213.80 | 214.09 | 212.00 | 212.89 | 425,282 | -0.91(-0.42%) |
Oct 20, 2021 | 210.10 | 213.92 | 209.67 | 213.80 | 457,111 | +4.13(+1.97%) |
Oct 19, 2021 | 211.79 | 211.91 | 208.58 | 209.67 | 498,042 | -1.38(-0.65%) |
Oct 18, 2021 | 210.34 | 212.17 | 209.76 | 211.05 | 538,717 | -0.58(-0.27%) |
Oct 15, 2021 | 214.72 | 214.72 | 210.16 | 211.63 | 528,516 | -1.62(-0.76%) |
Oct 14, 2021 | 210.61 | 213.58 | 210.36 | 213.24 | 454,435 | +3.75(+1.79%) |
Oct 13, 2021 | 207.19 | 209.60 | 205.95 | 209.49 | 409,827 | +1.65(+0.79%) |
Oct 12, 2021 | 206.96 | 208.58 | 204.35 | 207.84 | 423,123 | +2.47(+1.20%) |
Oct 11, 2021 | 205.99 | 206.59 | 203.41 | 205.37 | 320,555 | -0.04(-0.02%) |
Oct 08, 2021 | 207.51 | 207.75 | 205.01 | 205.41 | 274,214 | -2.01(-0.97%) |
Oct 07, 2021 | 209.13 | 209.80 | 206.73 | 207.41 | 486,958 | -0.28(-0.14%) |
Oct 06, 2021 | 205.31 | 208.26 | 201.84 | 207.70 | 481,868 | +1.73(+0.84%) |
Oct 05, 2021 | 207.13 | 207.29 | 204.32 | 205.97 | 923,301 | -0.30(-0.15%) |
Oct 04, 2021 | 203.62 | 206.88 | 203.62 | 206.27 | 619,251 | +1.86(+0.91%) |
Oct 01, 2021 | 203.57 | 205.62 | 200.74 | 204.41 | 369,020 | +2.49(+1.23%) |
Sep 30, 2021 | 205.14 | 206.32 | 201.80 | 201.92 | 633,621 | -3.06(-1.49%) |
Sep 29, 2021 | 203.57 | 207.08 | 203.05 | 204.98 | 526,203 | +2.60(+1.28%) |
Sep 28, 2021 | 200.61 | 203.19 | 199.24 | 202.38 | 605,051 | +0.45(+0.22%) |
Sep 27, 2021 | 206.70 | 207.94 | 201.73 | 201.94 | 543,944 | -4.33(-2.10%) |
Sep 24, 2021 | 207.19 | 209.67 | 205.87 | 206.26 | 845,448 | -0.78(-0.38%) |
Sep 23, 2021 | 204.99 | 208.91 | 204.72 | 207.05 | 876,367 | +3.45(+1.70%) |
Sep 22, 2021 | 202.96 | 204.72 | 202.66 | 203.59 | 621,645 | +2.52(+1.26%) |
Sep 21, 2021 | 202.25 | 203.95 | 201.01 | 201.07 | 438,030 | +0.21(+0.10%) |
Sep 20, 2021 | 198.71 | 201.42 | 197.43 | 200.86 | 580,736 | +0.54(+0.27%) |
Sep 17, 2021 | 202.54 | 204.02 | 199.79 | 200.32 | 1,360,120 | -3.45(-1.69%) |
Sep 16, 2021 | 204.54 | 205.41 | 202.43 | 203.78 | 614,763 | -0.98(-0.48%) |
Sep 15, 2021 | 204.41 | 206.16 | 203.78 | 204.75 | 516,276 | +0.42(+0.21%) |
Sep 14, 2021 | 204.93 | 205.53 | 202.99 | 204.33 | 335,330 | +0.53(+0.26%) |
Sep 13, 2021 | 205.77 | 207.09 | 203.32 | 203.80 | 687,693 | +0.15(+0.07%) |
Sep 10, 2021 | 206.70 | 206.70 | 203.58 | 203.66 | 537,123 | -2.23(-1.08%) |
Sep 09, 2021 | 209.32 | 209.59 | 205.83 | 205.89 | 597,519 | -4.09(-1.95%) |
Sep 08, 2021 | 206.55 | 211.13 | 206.07 | 209.98 | 452,250 | +2.64(+1.27%) |
Sep 07, 2021 | 211.58 | 211.58 | 206.17 | 207.34 | 719,457 | -4.79(-2.26%) |
Sep 03, 2021 | 211.72 | 212.71 | 209.48 | 212.13 | 527,603 | -0.16(-0.07%) |
Sep 02, 2021 | 211.92 | 212.68 | 209.91 | 212.29 | 901,034 | +0.38(+0.18%) |
Sep 01, 2021 | 208.80 | 211.99 | 208.02 | 211.90 | 628,906 | +2.75(+1.32%) |
Aug 31, 2021 | 207.29 | 209.25 | 206.57 | 209.15 | 727,115 | +1.24(+0.60%) |
Aug 30, 2021 | 205.60 | 208.13 | 204.81 | 207.91 | 495,529 | +2.37(+1.15%) |
Aug 27, 2021 | 205.42 | 206.63 | 204.62 | 205.54 | 297,609 | +1.12(+0.55%) |
Aug 26, 2021 | 203.61 | 204.91 | 202.66 | 204.42 | 495,041 | +1.94(+0.96%) |
Aug 25, 2021 | 201.84 | 204.33 | 200.85 | 202.48 | 373,054 | +0.43(+0.21%) |
Aug 24, 2021 | 203.38 | 203.38 | 200.71 | 202.06 | 467,277 | -1.24(-0.61%) |
Aug 23, 2021 | 205.20 | 205.81 | 202.29 | 203.29 | 365,194 | -1.35(-0.66%) |
Aug 20, 2021 | 203.58 | 205.64 | 202.30 | 204.64 | 520,074 | +0.62(+0.30%) |
Aug 19, 2021 | 201.84 | 204.62 | 201.03 | 204.02 | 456,576 | +0.98(+0.48%) |
Aug 18, 2021 | 203.93 | 204.74 | 202.07 | 203.04 | 391,393 | -1.57(-0.77%) |
Aug 17, 2021 | 203.97 | 205.30 | 202.52 | 204.61 | 356,322 | -0.47(-0.23%) |
Aug 16, 2021 | 204.21 | 206.55 | 203.18 | 205.08 | 520,654 | +0.51(+0.25%) |
Aug 13, 2021 | 203.22 | 205.16 | 202.53 | 204.57 | 440,522 | +2.05(+1.01%) |
Aug 12, 2021 | 203.13 | 203.84 | 202.00 | 202.52 | 452,407 | +0.09(+0.05%) |
Aug 11, 2021 | 204.06 | 204.49 | 201.84 | 202.43 | 703,717 | -0.53(-0.26%) |
Aug 10, 2021 | 207.28 | 207.36 | 202.91 | 202.96 | 774,306 | -4.34(-2.09%) |
Aug 09, 2021 | 208.29 | 208.31 | 206.21 | 207.29 | 454,856 | -1.26(-0.60%) |
Aug 06, 2021 | 209.53 | 209.53 | 207.38 | 208.55 | 328,431 | -0.25(-0.12%) |
Aug 05, 2021 | 209.03 | 209.63 | 206.59 | 208.80 | 356,146 | +1.19(+0.57%) |
Aug 04, 2021 | 208.62 | 209.23 | 206.90 | 207.60 | 444,580 | -0.93(-0.45%) |
Aug 03, 2021 | 208.82 | 208.84 | 206.15 | 208.53 | 377,685 | +0.08(+0.04%) |
Aug 02, 2021 | 209.27 | 211.26 | 207.26 | 208.45 | 646,100 | +0.89(+0.43%) |
Jul 30, 2021 | 210.44 | 212.01 | 207.49 | 207.56 | 860,630 | -1.90(-0.91%) |
Jul 29, 2021 | 207.30 | 211.58 | 207.30 | 209.46 | 457,076 | +2.25(+1.09%) |
Jul 28, 2021 | 208.02 | 209.08 | 206.88 | 207.21 | 663,746 | -0.76(-0.36%) |
Jul 27, 2021 | 206.07 | 209.05 | 204.93 | 207.97 | 502,726 | +1.90(+0.92%) |
Jul 26, 2021 | 206.04 | 207.54 | 205.22 | 206.07 | 366,069 | -0.55(-0.26%) |
Jul 23, 2021 | 204.49 | 206.76 | 204.23 | 206.62 | 881,723 | +2.14(+1.05%) |
Jul 22, 2021 | 206.84 | 206.91 | 204.10 | 204.48 | 1,030,256 | -3.40(-1.63%) |
Jul 21, 2021 | 208.80 | 210.08 | 207.63 | 207.88 | 668,586 | -0.51(-0.24%) |
Jul 20, 2021 | 204.47 | 209.03 | 204.04 | 208.39 | 663,257 | +5.07(+2.50%) |
Jul 19, 2021 | 203.34 | 205.20 | 201.47 | 203.31 | 771,745 | -2.46(-1.20%) |
Jul 16, 2021 | 206.11 | 206.95 | 205.13 | 205.77 | 673,378 | +0.86(+0.42%) |
Jul 15, 2021 | 203.46 | 205.26 | 203.25 | 204.91 | 678,525 | +0.78(+0.38%) |
Jul 14, 2021 | 202.25 | 204.35 | 201.83 | 204.13 | 379,663 | +2.60(+1.29%) |
Jul 13, 2021 | 203.62 | 203.79 | 200.75 | 201.54 | 379,941 | -2.50(-1.23%) |
Jul 12, 2021 | 201.18 | 204.44 | 200.76 | 204.04 | 708,077 | +2.86(+1.42%) |
Jul 09, 2021 | 199.44 | 201.41 | 197.99 | 201.18 | 720,787 | +3.24(+1.64%) |
Jul 08, 2021 | 195.36 | 198.34 | 194.78 | 197.94 | 655,140 | +1.40(+0.71%) |
Jul 07, 2021 | 194.71 | 197.01 | 193.46 | 196.53 | 758,065 | +1.99(+1.02%) |
Jul 06, 2021 | 192.44 | 194.86 | 190.78 | 194.55 | 746,807 | +2.02(+1.05%) |
Jul 02, 2021 | 192.13 | 193.49 | 192.13 | 192.53 | 513,097 | +0.75(+0.39%) |
Jul 01, 2021 | 190.44 | 193.44 | 189.63 | 191.78 | 738,419 | +1.66(+0.87%) |
Jun 30, 2021 | 191.33 | 192.96 | 189.43 | 190.12 | 1,021,540 | -1.47(-0.77%) |
Jun 29, 2021 | 191.55 | 193.66 | 191.32 | 191.60 | 974,948 | -0.44(-0.23%) |
Jun 28, 2021 | 193.61 | 193.61 | 190.67 | 192.03 | 762,981 | -1.41(-0.73%) |
Jun 25, 2021 | 191.52 | 193.51 | 191.29 | 193.44 | 924,528 | +1.73(+0.90%) |
Jun 24, 2021 | 192.33 | 192.80 | 190.51 | 191.72 | 860,725 | -0.61(-0.32%) |
Jun 23, 2021 | 191.64 | 192.80 | 190.35 | 192.33 | 1,225,178 | +1.02(+0.53%) |
Jun 22, 2021 | 191.85 | 191.99 | 190.05 | 191.31 | 874,147 | -0.47(-0.25%) |
Jun 21, 2021 | 187.40 | 192.48 | 186.82 | 191.78 | 884,321 | +5.43(+2.91%) |
Jun 18, 2021 | 189.88 | 190.63 | 186.18 | 186.35 | 2,101,233 | -3.55(-1.87%) |
Jun 17, 2021 | 189.65 | 190.32 | 187.98 | 189.90 | 781,850 | +0.30(+0.16%) |
Jun 16, 2021 | 190.77 | 192.09 | 189.47 | 189.60 | 1,210,142 | -1.16(-0.61%) |
Jun 15, 2021 | 193.24 | 193.24 | 190.22 | 190.76 | 628,948 | -2.93(-1.51%) |
Jun 14, 2021 | 192.66 | 193.69 | 192.07 | 193.69 | 632,637 | -0.39(-0.20%) |
Jun 11, 2021 | 193.91 | 194.51 | 192.41 | 194.08 | 1,149,225 | -0.02(-0.01%) |
Jun 10, 2021 | 190.53 | 195.89 | 189.54 | 194.09 | 2,082,345 | +3.53(+1.85%) |
Jun 09, 2021 | 191.60 | 192.07 | 190.16 | 190.57 | 1,592,472 | -0.24(-0.13%) |
Jun 08, 2021 | 191.50 | 193.33 | 190.62 | 190.81 | 1,197,696 | -1.00(-0.52%) |
Jun 07, 2021 | 191.96 | 193.70 | 191.21 | 191.82 | 873,036 | +0.35(+0.18%) |
Jun 04, 2021 | 192.38 | 192.71 | 190.65 | 191.46 | 696,531 | -1.22(-0.63%) |
Jun 03, 2021 | 192.93 | 193.01 | 191.62 | 192.69 | 874,459 | +0.32(+0.16%) |
Jun 02, 2021 | 191.72 | 193.20 | 190.35 | 192.37 | 1,039,836 | +1.87(+0.98%) |
Jun 01, 2021 | 187.69 | 190.56 | 186.81 | 190.50 | 757,434 | +3.38(+1.81%) |
May 28, 2021 | 185.22 | 187.52 | 184.47 | 187.12 | 953,488 | +2.59(+1.41%) |
May 27, 2021 | 185.97 | 186.07 | 184.00 | 184.52 | 1,116,664 | -0.72(-0.39%) |
May 26, 2021 | 184.63 | 186.25 | 183.70 | 185.24 | 797,025 | +0.42(+0.23%) |
May 25, 2021 | 184.05 | 185.24 | 183.20 | 184.82 | 881,400 | +0.90(+0.49%) |
May 24, 2021 | 182.32 | 184.85 | 182.14 | 183.91 | 725,463 | +2.70(+1.49%) |
May 21, 2021 | 181.31 | 182.65 | 180.45 | 181.21 | 861,769 | +0.48(+0.27%) |
May 20, 2021 | 177.22 | 181.07 | 176.78 | 180.73 | 1,044,226 | +2.90(+1.63%) |
May 19, 2021 | 179.03 | 179.03 | 175.97 | 177.83 | 1,393,453 | -2.11(-1.17%) |
May 18, 2021 | 178.91 | 180.67 | 178.20 | 179.94 | 1,029,323 | +0.66(+0.37%) |
May 17, 2021 | 179.26 | 180.02 | 178.41 | 179.28 | 503,119 | +0.28(+0.16%) |
May 14, 2021 | 177.67 | 179.87 | 177.67 | 179.00 | 1,098,638 | +1.32(+0.74%) |
May 13, 2021 | 174.27 | 179.39 | 174.27 | 177.68 | 932,190 | +3.31(+1.90%) |
May 12, 2021 | 177.85 | 177.87 | 173.33 | 174.37 | 1,107,079 | -3.02(-1.70%) |
May 11, 2021 | 177.22 | 178.16 | 175.92 | 177.39 | 693,375 | -0.73(-0.41%) |
May 10, 2021 | 177.95 | 180.37 | 177.60 | 178.12 | 542,385 | +1.32(+0.75%) |
May 07, 2021 | 174.14 | 176.94 | 174.14 | 176.80 | 830,431 | +2.03(+1.16%) |
May 06, 2021 | 170.30 | 174.81 | 170.30 | 174.77 | 786,231 | +4.82(+2.84%) |
May 05, 2021 | 170.80 | 172.71 | 168.73 | 169.95 | 817,623 | -2.20(-1.28%) |
May 04, 2021 | 173.60 | 174.74 | 171.31 | 172.15 | 670,747 | -1.14(-0.66%) |