Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 218.54 | 219.79 | 212.69 | 213.10 | 3,465,949 | -7.21(-3.27%) |
Apr 28, 2022 | 218.49 | 221.46 | 215.08 | 220.31 | 2,487,076 | +5.05(+2.35%) |
Apr 27, 2022 | 220.37 | 221.38 | 214.80 | 215.26 | 3,213,584 | -5.15(-2.34%) |
Apr 26, 2022 | 223.27 | 226.01 | 220.33 | 220.42 | 3,128,144 | -4.81(-2.14%) |
Apr 25, 2022 | 223.67 | 226.40 | 222.07 | 225.23 | 3,503,296 | -0.02(-0.01%) |
Apr 22, 2022 | 229.78 | 230.39 | 225.01 | 225.25 | 3,681,639 | -6.05(-2.62%) |
Apr 21, 2022 | 233.79 | 237.54 | 230.77 | 231.29 | 4,255,581 | -1.07(-0.46%) |
Apr 20, 2022 | 231.71 | 233.90 | 229.68 | 232.37 | 4,004,729 | +3.05(+1.33%) |
Apr 19, 2022 | 223.97 | 230.39 | 223.19 | 229.32 | 5,035,747 | +6.21(+2.78%) |
Apr 18, 2022 | 219.52 | 224.85 | 219.10 | 223.11 | 3,585,018 | +2.04(+0.92%) |
Apr 14, 2022 | 218.00 | 221.99 | 217.26 | 221.07 | 4,194,958 | +3.15(+1.45%) |
Apr 13, 2022 | 214.64 | 219.20 | 213.90 | 217.92 | 2,630,260 | +2.31(+1.07%) |
Apr 12, 2022 | 216.50 | 219.40 | 214.72 | 215.61 | 3,612,036 | +1.89(+0.89%) |
Apr 11, 2022 | 217.40 | 219.91 | 213.34 | 213.72 | 3,403,172 | -3.76(-1.73%) |
Apr 08, 2022 | 217.16 | 220.02 | 214.94 | 217.47 | 7,115,012 | +4.80(+2.26%) |
Apr 07, 2022 | 204.11 | 214.18 | 203.58 | 212.67 | 8,516,630 | +11.42(+5.67%) |
Apr 06, 2022 | 197.28 | 202.33 | 196.65 | 201.26 | 3,946,002 | +1.07(+0.54%) |
Apr 05, 2022 | 198.97 | 203.52 | 198.69 | 200.18 | 2,723,745 | +0.35(+0.18%) |
Apr 04, 2022 | 195.90 | 200.02 | 192.17 | 199.83 | 3,398,213 | +3.61(+1.84%) |
Apr 01, 2022 | 198.81 | 199.57 | 195.36 | 196.22 | 3,451,790 | -1.57(-0.79%) |
Mar 31, 2022 | 203.48 | 205.23 | 197.64 | 197.79 | 4,951,501 | -9.08(-4.39%) |
Mar 30, 2022 | 206.60 | 208.48 | 205.63 | 206.87 | 2,643,971 | -0.90(-0.44%) |
Mar 29, 2022 | 206.90 | 209.30 | 205.23 | 207.77 | 3,414,029 | +3.18(+1.55%) |
Mar 28, 2022 | 203.23 | 204.59 | 201.73 | 204.59 | 2,373,891 | +0.85(+0.42%) |
Mar 25, 2022 | 203.22 | 204.97 | 201.62 | 203.74 | 2,646,150 | +1.46(+0.72%) |
Mar 24, 2022 | 202.27 | 203.84 | 201.46 | 202.28 | 2,403,733 | +0.30(+0.15%) |
Mar 23, 2022 | 207.16 | 207.58 | 201.26 | 201.98 | 3,211,380 | -5.64(-2.72%) |
Mar 22, 2022 | 208.50 | 209.35 | 206.67 | 207.62 | 2,650,370 | -0.22(-0.10%) |
Mar 21, 2022 | 210.66 | 212.92 | 206.27 | 207.84 | 3,243,930 | -2.84(-1.35%) |
Mar 18, 2022 | 204.00 | 210.76 | 203.25 | 210.68 | 7,054,468 | +5.05(+2.46%) |
Mar 17, 2022 | 200.38 | 205.88 | 199.90 | 205.63 | 3,921,627 | +4.70(+2.34%) |
Mar 16, 2022 | 202.18 | 203.83 | 197.34 | 200.93 | 3,243,880 | +0.22(+0.11%) |
Mar 15, 2022 | 196.19 | 201.50 | 196.19 | 200.71 | 3,075,898 | +6.14(+3.16%) |
Mar 14, 2022 | 194.05 | 196.57 | 191.01 | 194.56 | 3,399,310 | +1.67(+0.86%) |
Mar 11, 2022 | 201.00 | 201.81 | 192.74 | 192.90 | 4,337,582 | -7.28(-3.64%) |
Mar 10, 2022 | 199.07 | 195.79 | 200.18 | 3,383,906 | -1.14(-0.56%) | |
Mar 09, 2022 | 199.19 | 203.57 | 198.93 | 201.31 | 3,415,267 | +6.70(+3.44%) |
Mar 08, 2022 | 196.87 | 199.36 | 192.64 | 194.61 | 4,784,465 | -2.08(-1.06%) |
Mar 07, 2022 | 208.86 | 209.34 | 196.25 | 196.69 | 6,161,442 | -12.17(-5.83%) |
Mar 04, 2022 | 207.58 | 209.78 | 206.57 | 208.86 | 4,288,812 | +0.24(+0.12%) |
Mar 03, 2022 | 210.74 | 213.60 | 207.25 | 208.62 | 4,932,283 | -0.99(-0.47%) |
Mar 02, 2022 | 206.90 | 210.74 | 203.79 | 209.61 | 6,820,776 | +5.10(+2.49%) |
Mar 01, 2022 | 211.41 | 211.66 | 203.69 | 204.51 | 16,921,780 | +18.32(+9.84%) |
Feb 28, 2022 | 183.94 | 187.50 | 182.52 | 186.19 | 6,624,441 | +0.51(+0.28%) |
Feb 25, 2022 | 178.49 | 185.93 | 179.58 | 185.67 | 4,397,551 | +7.15(+4.00%) |
Feb 24, 2022 | 171.94 | 178.72 | 171.49 | 178.52 | 4,198,371 | +1.54(+0.87%) |
Feb 23, 2022 | 183.51 | 184.41 | 176.71 | 176.99 | 4,796,698 | -6.01(-3.28%) |
Feb 22, 2022 | 188.85 | 189.36 | 181.27 | 183.00 | 6,030,863 | -7.49(-3.93%) |
Feb 18, 2022 | 190.49 | 0 | +0.36(+0.19%) | |||
Feb 17, 2022 | 192.54 | 192.88 | 190.01 | 190.13 | 4,146,510 | -3.55(-1.83%) |
Feb 16, 2022 | 192.81 | 194.64 | 190.87 | 193.68 | 3,582,629 | +0.59(+0.30%) |
Feb 15, 2022 | 195.09 | 195.09 | 191.81 | 193.09 | 5,085,100 | -0.46(-0.24%) |
Feb 14, 2022 | 195.98 | 196.27 | 190.89 | 193.55 | 4,380,714 | -2.78(-1.41%) |
Feb 11, 2022 | 198.74 | 199.28 | 195.61 | 196.32 | 3,073,981 | -2.12(-1.07%) |
Feb 10, 2022 | 198.94 | 201.84 | 197.39 | 198.44 | 3,269,433 | -2.60(-1.29%) |
Feb 09, 2022 | 199.51 | 201.54 | 198.63 | 201.04 | 2,761,553 | +3.42(+1.73%) |
Feb 08, 2022 | 195.88 | 199.20 | 195.48 | 197.61 | 3,153,695 | +1.54(+0.79%) |
Feb 07, 2022 | 199.26 | 199.66 | 195.15 | 196.07 | 4,746,613 | -2.55(-1.28%) |
Feb 04, 2022 | 198.70 | 199.98 | 195.38 | 198.62 | 4,046,089 | +0.76(+0.38%) |
Feb 03, 2022 | 198.82 | 197.86 | 6,845,812 | -4.07(-2.02%) | ||
Feb 02, 2022 | 202.54 | 204.24 | 199.82 | 201.94 | 4,942,619 | -1.50(-0.74%) |
Feb 01, 2022 | 206.00 | 206.49 | 200.75 | 203.44 | 4,433,306 | -1.11(-0.54%) |
Jan 31, 2022 | 201.29 | 204.77 | 204.55 | 4,579,880 | +2.56(+1.27%) | |
Jan 28, 2022 | 198.86 | 202.08 | 195.36 | 201.99 | 3,131,719 | +5.09(+2.59%) |
Jan 27, 2022 | 199.82 | 201.67 | 196.16 | 196.90 | 4,315,118 | +0.44(+0.22%) |
Jan 26, 2022 | 200.09 | 201.53 | 195.23 | 196.46 | 4,532,842 | -2.76(-1.38%) |
Jan 25, 2022 | 202.63 | 202.93 | 197.58 | 199.22 | 5,310,829 | -5.48(-2.67%) |
Jan 24, 2022 | 199.88 | 205.11 | 196.66 | 204.69 | 6,053,752 | +3.09(+1.53%) |
Jan 21, 2022 | 204.16 | 204.98 | 198.79 | 201.60 | 8,523,223 | -4.15(-2.02%) |
Jan 20, 2022 | 208.81 | 212.79 | 205.21 | 205.75 | 4,639,537 | -1.97(-0.95%) |
Jan 19, 2022 | 205.78 | 211.86 | 204.75 | 207.72 | 4,407,926 | +3.55(+1.74%) |
Jan 18, 2022 | 203.02 | 205.04 | 201.63 | 204.16 | 5,013,640 | -1.29(-0.63%) |
Jan 14, 2022 | 205.45 | 0 | -4.11(-1.96%) | |||
Jan 13, 2022 | 209.06 | 210.47 | 207.63 | 209.56 | 3,683,386 | +1.26(+0.61%) |
Jan 12, 2022 | 211.75 | 213.56 | 207.96 | 208.30 | 4,557,659 | -2.86(-1.35%) |
Jan 11, 2022 | 211.66 | 212.23 | 207.87 | 211.16 | 3,284,634 | +0.12(+0.06%) |
Jan 10, 2022 | 212.07 | 212.17 | 206.96 | 211.04 | 5,235,294 | -3.12(-1.46%) |
Jan 07, 2022 | 213.60 | 216.40 | 212.60 | 214.16 | 3,289,829 | -0.53(-0.25%) |
Jan 06, 2022 | 206.70 | 215.90 | 206.70 | 214.69 | 4,518,062 | +2.31(+1.09%) |
Jan 05, 2022 | 217.90 | 219.30 | 212.29 | 212.38 | 4,185,238 | -4.93(-2.27%) |
Jan 04, 2022 | 215.30 | 218.67 | 214.89 | 217.30 | 3,584,116 | +2.06(+0.96%) |
Jan 03, 2022 | 214.43 | 215.55 | 212.29 | 215.24 | 3,252,218 | +0.47(+0.22%) |
Dec 31, 2021 | 216.00 | 216.79 | 212.71 | 214.77 | 2,678,133 | -0.44(-0.20%) |
Dec 30, 2021 | 212.32 | 217.03 | 212.32 | 215.21 | 4,307,965 | +3.70(+1.75%) |
Dec 29, 2021 | 209.14 | 213.03 | 209.14 | 211.50 | 3,300,832 | +2.79(+1.34%) |
Dec 28, 2021 | 208.28 | 211.12 | 207.53 | 208.71 | 3,450,966 | +0.75(+0.36%) |
Dec 27, 2021 | 206.10 | 208.51 | 204.95 | 207.96 | 4,672,127 | +2.87(+1.40%) |
Dec 23, 2021 | 202.81 | 206.14 | 202.57 | 205.09 | 3,604,916 | +3.03(+1.50%) |
Dec 22, 2021 | 203.97 | 205.34 | 201.37 | 202.06 | 4,505,320 | -2.16(-1.06%) |
Dec 21, 2021 | 204.04 | 204.88 | 200.89 | 204.22 | 4,282,097 | +0.82(+0.40%) |
Dec 20, 2021 | 205.11 | 205.55 | 199.14 | 203.40 | 5,638,531 | -3.82(-1.85%) |
Dec 17, 2021 | 208.64 | 209.99 | 205.52 | 207.23 | 6,316,364 | -1.36(-0.65%) |
Dec 16, 2021 | 218.97 | 219.61 | 208.32 | 208.59 | 7,864,391 | -11.01(-5.02%) |
Dec 15, 2021 | 216.78 | 219.76 | 214.87 | 219.61 | 3,692,094 | +1.27(+0.58%) |
Dec 14, 2021 | 214.28 | 219.15 | 214.28 | 218.33 | 3,625,127 | +1.03(+0.47%) |
Dec 13, 2021 | 220.78 | 221.34 | 215.66 | 217.30 | 4,076,294 | -3.72(-1.68%) |
Dec 10, 2021 | 220.08 | 222.48 | 219.64 | 221.03 | 2,680,276 | +0.58(+0.26%) |
Dec 09, 2021 | 221.89 | 222.44 | 218.84 | 220.45 | 2,975,628 | -1.89(-0.85%) |
Dec 08, 2021 | 228.97 | 229.52 | 221.04 | 222.34 | 5,310,371 | -5.60(-2.46%) |
Dec 07, 2021 | 227.01 | 228.50 | 226.12 | 227.94 | 3,842,366 | +2.47(+1.09%) |
Dec 06, 2021 | 230.56 | 230.93 | 224.87 | 225.47 | 4,062,040 | -4.27(-1.86%) |
Dec 03, 2021 | 228.96 | 230.52 | 227.64 | 229.74 | 5,215,102 | +1.92(+0.84%) |
Dec 02, 2021 | 224.47 | 228.86 | 224.00 | 227.82 | 3,968,364 | +4.74(+2.13%) |
Dec 01, 2021 | 227.99 | 230.51 | 222.93 | 223.08 | 4,150,609 | -3.20(-1.42%) |
Nov 30, 2021 | 228.62 | 229.20 | 224.79 | 226.28 | 8,520,859 | -4.94(-2.14%) |
Nov 29, 2021 | 230.64 | 233.46 | 229.22 | 231.22 | 3,262,703 | +2.40(+1.05%) |
Nov 26, 2021 | 230.78 | 233.35 | 228.07 | 228.81 | 3,427,741 | -2.03(-0.88%) |
Nov 24, 2021 | 230.05 | 231.64 | 228.39 | 230.84 | 3,288,844 | -0.39(-0.17%) |
Nov 23, 2021 | 227.96 | 231.73 | 225.90 | 231.23 | 4,368,535 | +4.28(+1.88%) |
Nov 22, 2021 | 233.32 | 233.55 | 223.84 | 226.96 | 6,001,198 | -5.69(-2.45%) |
Nov 19, 2021 | 233.01 | 235.59 | 232.38 | 232.64 | 4,273,722 | -1.25(-0.54%) |
Nov 18, 2021 | 237.65 | 238.16 | 233.09 | 233.90 | 6,235,560 | -1.62(-0.69%) |
Nov 17, 2021 | 235.70 | 238.65 | 233.36 | 235.52 | 12,760,134 | -11.68(-4.73%) |
Nov 16, 2021 | 244.06 | 248.26 | 243.82 | 247.20 | 4,658,618 | +2.75(+1.12%) |
Nov 15, 2021 | 243.03 | 248.76 | 241.75 | 244.46 | 5,242,126 | +3.99(+1.66%) |
Nov 12, 2021 | 238.03 | 242.18 | 237.38 | 240.47 | 2,700,630 | +3.71(+1.57%) |
Nov 11, 2021 | 235.15 | 237.28 | 234.62 | 236.76 | 2,376,750 | +1.81(+0.77%) |
Nov 10, 2021 | 234.93 | 234.95 | 2,263,019 | -1.03(-0.43%) | ||
Nov 09, 2021 | 233.78 | 236.22 | 233.58 | 235.98 | 2,537,606 | +1.69(+0.72%) |
Nov 08, 2021 | 234.21 | 236.85 | 233.08 | 234.28 | 2,728,190 | -0.87(-0.37%) |
Nov 05, 2021 | 241.38 | 241.60 | 233.80 | 235.15 | 4,390,372 | -5.71(-2.37%) |
Nov 04, 2021 | 241.06 | 242.77 | 239.91 | 240.86 | 3,277,491 | +0.03(+0.01%) |
Nov 03, 2021 | 239.25 | 241.05 | 237.42 | 240.83 | 2,592,234 | +0.14(+0.06%) |
Nov 02, 2021 | 239.56 | 241.56 | 239.10 | 240.69 | 2,407,982 | +2.16(+0.91%) |
Nov 01, 2021 | 241.89 | 240.33 | 238.13 | 238.53 | 1,857,665 | -1.57(-0.65%) |
Oct 29, 2021 | 237.22 | 240.25 | 237.22 | 240.10 | 2,614,380 | +1.29(+0.54%) |
Oct 28, 2021 | 238.84 | 240.60 | 238.17 | 238.81 | 1,874,486 | +1.55(+0.65%) |
Oct 27, 2021 | 239.47 | 239.82 | 236.49 | 237.25 | 2,454,445 | -2.03(-0.85%) |
Oct 26, 2021 | 241.75 | 239.28 | 2,638,720 | -1.50(-0.62%) | ||
Oct 25, 2021 | 237.51 | 241.38 | 236.85 | 240.78 | 2,689,973 | +4.09(+1.73%) |
Oct 22, 2021 | 236.27 | 238.06 | 235.45 | 236.69 | 2,384,980 | +1.59(+0.68%) |
Oct 21, 2021 | 232.70 | 235.13 | 232.50 | 235.10 | 1,900,417 | +2.20(+0.95%) |
Oct 20, 2021 | 235.19 | 235.59 | 232.42 | 232.90 | 2,388,737 | -0.33(-0.14%) |
Oct 19, 2021 | 235.39 | 237.63 | 232.87 | 233.23 | 3,464,589 | -1.35(-0.58%) |
Oct 18, 2021 | 226.53 | 234.66 | 226.16 | 234.58 | 4,706,092 | +7.34(+3.23%) |
Oct 15, 2021 | 225.01 | 228.75 | 223.94 | 227.24 | 3,921,752 | +3.35(+1.50%) |
Oct 14, 2021 | 220.85 | 225.47 | 218.47 | 223.89 | 4,630,386 | +4.94(+2.26%) |
Oct 13, 2021 | 214.09 | 218.97 | 213.19 | 218.95 | 4,313,257 | +6.02(+2.83%) |
Oct 12, 2021 | 212.71 | 214.00 | 211.32 | 212.93 | 2,343,231 | +1.41(+0.66%) |
Oct 11, 2021 | 211.39 | 213.86 | 211.17 | 211.52 | 2,160,956 | -0.17(-0.08%) |
Oct 08, 2021 | 212.75 | 214.30 | 211.15 | 211.69 | 2,167,906 | -0.85(-0.40%) |
Oct 07, 2021 | 211.37 | 214.09 | 211.23 | 212.54 | 2,543,246 | +2.77(+1.32%) |
Oct 06, 2021 | 209.15 | 210.43 | 207.88 | 209.78 | 3,015,469 | -0.67(-0.32%) |
Oct 05, 2021 | 209.99 | 212.25 | 208.70 | 210.45 | 2,602,515 | +1.54(+0.74%) |
Oct 04, 2021 | 210.79 | 211.78 | 206.12 | 208.91 | 4,126,158 | -2.34(-1.11%) |
Oct 01, 2021 | 212.01 | 212.23 | 207.02 | 211.25 | 3,759,114 | -0.32(-0.15%) |
Sep 30, 2021 | 218.15 | 218.15 | 211.47 | 211.57 | 6,281,434 | -6.55(-3.00%) |
Sep 29, 2021 | 216.93 | 219.75 | 216.23 | 218.12 | 2,870,427 | +2.23(+1.03%) |
Sep 28, 2021 | 219.09 | 219.51 | 215.35 | 215.89 | 3,430,681 | -4.75(-2.15%) |
Sep 27, 2021 | 222.19 | 224.12 | 219.99 | 220.64 | 2,797,697 | -2.65(-1.18%) |
Sep 24, 2021 | 223.19 | 224.56 | 222.31 | 223.29 | 2,055,990 | -1.14(-0.51%) |
Sep 23, 2021 | 225.19 | 226.74 | 224.21 | 224.43 | 2,211,586 | +0.83(+0.37%) |
Sep 22, 2021 | 224.15 | 225.08 | 221.70 | 223.59 | 2,471,567 | +0.42(+0.19%) |
Sep 21, 2021 | 224.58 | 226.63 | 223.11 | 223.17 | 2,112,394 | -0.77(-0.34%) |
Sep 20, 2021 | 225.18 | 227.66 | 221.55 | 223.94 | 3,599,079 | -4.19(-1.84%) |
Sep 17, 2021 | 227.00 | 229.84 | 227.00 | 228.12 | 4,040,358 | -0.26(-0.11%) |
Sep 16, 2021 | 226.79 | 228.89 | 226.35 | 228.38 | 2,342,806 | +2.60(+1.15%) |
Sep 15, 2021 | 224.11 | 226.45 | 223.62 | 225.78 | 2,111,921 | +1.76(+0.78%) |
Sep 14, 2021 | 225.09 | 226.03 | 223.60 | 224.03 | 2,057,401 | -0.80(-0.35%) |
Sep 13, 2021 | 227.04 | 227.73 | 223.44 | 224.82 | 3,105,414 | -1.33(-0.59%) |
Sep 10, 2021 | 228.62 | 229.08 | 225.83 | 226.16 | 2,107,270 | -0.83(-0.37%) |
Sep 09, 2021 | 227.48 | 228.73 | 226.23 | 226.99 | 2,675,839 | -0.62(-0.27%) |
Sep 08, 2021 | 224.48 | 227.68 | 224.17 | 227.61 | 3,074,211 | +3.13(+1.40%) |
Sep 07, 2021 | 225.58 | 226.20 | 223.43 | 224.47 | 2,948,778 | -1.47(-0.65%) |
Sep 03, 2021 | 226.66 | 226.75 | 224.73 | 225.94 | 3,624,650 | -1.39(-0.61%) |
Sep 02, 2021 | 227.81 | 228.39 | 226.72 | 227.33 | 2,728,568 | -0.52(-0.23%) |
Sep 01, 2021 | 228.43 | 228.43 | 225.90 | 227.85 | 3,131,927 | -0.56(-0.25%) |
Aug 31, 2021 | 230.42 | 230.57 | 226.97 | 228.41 | 4,287,200 | -2.20(-0.95%) |
Aug 30, 2021 | 230.47 | 232.48 | 230.42 | 230.61 | 2,263,150 | +0.17(+0.07%) |
Aug 27, 2021 | 229.49 | 231.64 | 229.05 | 230.45 | 2,877,389 | +0.20(+0.09%) |
Aug 26, 2021 | 231.60 | 231.68 | 228.71 | 230.24 | 3,155,918 | -2.03(-0.87%) |
Aug 25, 2021 | 231.67 | 233.29 | 230.66 | 232.27 | 2,636,499 | +0.46(+0.20%) |
Aug 24, 2021 | 234.44 | 234.44 | 231.46 | 231.81 | 2,666,538 | -1.74(-0.74%) |
Aug 23, 2021 | 235.14 | 236.03 | 233.36 | 233.54 | 3,192,417 | -0.80(-0.34%) |
Aug 20, 2021 | 228.12 | 234.88 | 228.08 | 234.35 | 4,483,163 | +7.39(+3.26%) |
Aug 19, 2021 | 226.15 | 230.77 | 226.03 | 226.96 | 5,478,516 | -2.01(-0.88%) |
Aug 18, 2021 | 230.27 | 236.56 | 227.74 | 228.97 | 9,629,771 | -6.54(-2.78%) |
Aug 17, 2021 | 240.87 | 240.87 | 233.10 | 235.50 | 7,151,637 | -7.03(-2.90%) |
Aug 16, 2021 | 239.71 | 242.85 | 236.63 | 242.53 | 3,686,882 | +1.48(+0.62%) |
Aug 13, 2021 | 242.11 | 243.04 | 240.20 | 241.05 | 3,331,453 | -0.31(-0.13%) |
Aug 12, 2021 | 243.27 | 243.87 | 240.60 | 241.36 | 2,459,793 | -1.04(-0.43%) |
Aug 11, 2021 | 243.82 | 246.14 | 241.89 | 242.40 | 3,188,259 | -0.98(-0.40%) |
Aug 10, 2021 | 242.37 | 244.93 | 241.48 | 243.38 | 3,653,842 | +1.53(+0.63%) |
Aug 09, 2021 | 239.72 | 242.20 | 239.70 | 241.85 | 2,721,361 | +2.14(+0.89%) |
Aug 06, 2021 | 241.41 | 242.39 | 239.02 | 239.71 | 2,649,423 | -1.21(-0.50%) |
Aug 05, 2021 | 241.26 | 242.13 | 239.61 | 240.92 | 2,389,936 | +0.80(+0.33%) |
Aug 04, 2021 | 240.74 | 242.29 | 239.85 | 240.12 | 2,600,193 | -1.54(-0.64%) |
Aug 03, 2021 | 237.89 | 242.67 | 237.75 | 241.66 | 2,757,181 | +4.57(+1.93%) |
Aug 02, 2021 | 241.55 | 241.76 | 234.84 | 237.09 | 3,444,588 | -3.51(-1.46%) |
Jul 30, 2021 | 240.31 | 242.82 | 238.46 | 240.60 | 3,045,179 | -0.56(-0.23%) |
Jul 29, 2021 | 237.96 | 241.28 | 237.22 | 241.16 | 3,311,690 | +3.91(+1.65%) |
Jul 28, 2021 | 237.13 | 238.58 | 236.29 | 237.25 | 3,048,873 | -0.87(-0.36%) |
Jul 27, 2021 | 239.63 | 239.87 | 235.66 | 238.12 | 3,294,109 | -2.30(-0.96%) |
Jul 26, 2021 | 240.44 | 241.82 | 238.79 | 240.42 | 2,536,712 | -0.16(-0.06%) |
Jul 23, 2021 | 237.58 | 240.65 | 237.35 | 240.58 | 2,188,363 | +3.71(+1.56%) |
Jul 22, 2021 | 237.23 | 237.59 | 235.00 | 236.87 | 2,681,834 | +0.88(+0.37%) |
Jul 21, 2021 | 235.25 | 236.34 | 234.38 | 235.99 | 2,454,901 | +1.24(+0.53%) |
Jul 20, 2021 | 231.43 | 236.29 | 230.13 | 234.75 | 3,042,091 | +3.31(+1.43%) |
Jul 19, 2021 | 229.92 | 232.09 | 229.07 | 231.45 | 3,458,421 | -0.03(-0.01%) |
Jul 16, 2021 | 234.01 | 234.15 | 231.21 | 231.47 | 3,706,226 | -1.64(-0.70%) |
Jul 15, 2021 | 233.53 | 234.59 | 232.28 | 233.11 | 2,870,960 | -0.64(-0.28%) |
Jul 14, 2021 | 232.79 | 234.15 | 231.90 | 233.76 | 2,797,647 | +1.73(+0.75%) |
Jul 13, 2021 | 230.87 | 233.58 | 230.87 | 232.03 | 2,595,870 | -0.45(-0.19%) |
Jul 12, 2021 | 229.95 | 232.69 | 229.60 | 232.48 | 3,316,637 | +3.37(+1.47%) |
Jul 09, 2021 | 229.05 | 231.10 | 228.00 | 229.10 | 2,932,217 | +0.00(+0.00%) |
Jul 08, 2021 | 226.76 | 229.46 | 225.89 | 229.10 | 2,487,504 | +0.95(+0.42%) |
Jul 07, 2021 | 226.37 | 228.93 | 226.29 | 228.16 | 2,208,927 | +1.94(+0.86%) |
Jul 06, 2021 | 227.26 | 227.96 | 223.92 | 226.22 | 2,501,019 | -1.04(-0.46%) |
Jul 02, 2021 | 225.34 | 227.63 | 225.08 | 227.26 | 2,364,416 | +2.87(+1.28%) |
Jul 01, 2021 | 223.11 | 224.45 | 222.24 | 224.40 | 2,306,077 | +1.59(+0.72%) |
Jun 30, 2021 | 222.85 | 223.92 | 221.93 | 222.80 | 3,008,789 | -0.10(-0.05%) |
Jun 29, 2021 | 222.39 | 224.39 | 222.13 | 222.90 | 2,267,080 | +0.54(+0.24%) |
Jun 28, 2021 | 222.03 | 223.26 | 221.00 | 222.36 | 2,238,308 | +0.65(+0.29%) |
Jun 25, 2021 | 221.21 | 222.80 | 221.00 | 221.70 | 6,496,477 | +0.65(+0.30%) |
Jun 24, 2021 | 220.49 | 221.08 | 219.65 | 221.05 | 2,321,832 | +2.33(+1.07%) |
Jun 23, 2021 | 218.31 | 219.33 | 217.36 | 218.72 | 2,437,493 | +0.09(+0.04%) |
Jun 22, 2021 | 216.12 | 219.22 | 215.56 | 218.63 | 3,147,847 | +3.17(+1.47%) |
Jun 21, 2021 | 213.15 | 215.70 | 213.13 | 215.46 | 3,308,553 | +2.99(+1.41%) |
Jun 18, 2021 | 211.75 | 213.24 | 210.15 | 212.47 | 4,862,814 | -0.64(-0.30%) |
Jun 17, 2021 | 212.57 | 214.68 | 211.82 | 213.10 | 3,066,790 | -0.04(-0.02%) |
Jun 16, 2021 | 214.43 | 214.75 | 211.57 | 213.14 | 3,002,612 | -1.21(-0.56%) |
Jun 15, 2021 | 214.75 | 214.75 | 212.67 | 214.35 | 2,732,129 | -0.46(-0.21%) |
Jun 14, 2021 | 214.89 | 215.21 | 213.41 | 214.81 | 3,151,275 | +0.12(+0.06%) |
Jun 11, 2021 | 213.70 | 214.73 | 213.63 | 214.69 | 2,723,544 | +1.18(+0.55%) |
Jun 10, 2021 | 213.51 | 215.39 | 213.27 | 213.51 | 2,799,067 | -0.26(-0.12%) |
Jun 09, 2021 | 216.22 | 218.25 | 213.72 | 213.77 | 3,658,717 | -2.91(-1.34%) |
Jun 08, 2021 | 215.92 | 217.84 | 214.33 | 216.68 | 3,733,856 | +3.88(+1.82%) |
Jun 07, 2021 | 213.36 | 214.43 | 212.34 | 212.80 | 2,410,657 | -0.42(-0.19%) |
Jun 04, 2021 | 212.17 | 213.46 | 210.79 | 213.22 | 3,347,545 | +1.99(+0.94%) |
Jun 03, 2021 | 210.45 | 212.19 | 209.22 | 211.22 | 3,423,574 | +0.74(+0.35%) |
Jun 02, 2021 | 208.67 | 211.19 | 208.43 | 210.49 | 3,614,689 | +1.02(+0.49%) |
Jun 01, 2021 | 209.69 | 210.87 | 208.34 | 209.46 | 3,716,372 | +0.32(+0.15%) |
May 28, 2021 | 210.14 | 210.46 | 208.46 | 209.14 | 2,856,336 | -0.41(-0.20%) |
May 27, 2021 | 210.07 | 210.91 | 208.34 | 209.56 | 7,185,825 | +0.24(+0.11%) |
May 26, 2021 | 208.50 | 210.09 | 208.28 | 209.32 | 3,456,639 | +1.67(+0.80%) |
May 25, 2021 | 207.88 | 209.46 | 205.77 | 207.65 | 4,451,374 | -0.10(-0.05%) |
May 24, 2021 | 208.61 | 210.60 | 207.68 | 207.75 | 4,145,068 | +0.29(+0.14%) |
May 21, 2021 | 204.80 | 209.29 | 204.48 | 207.46 | 5,517,007 | +3.04(+1.49%) |
May 20, 2021 | 201.18 | 205.34 | 200.06 | 204.41 | 7,688,157 | +2.56(+1.27%) |
May 19, 2021 | 193.79 | 202.60 | 193.36 | 201.85 | 14,513,123 | +11.59(+6.09%) |
May 18, 2021 | 194.66 | 195.10 | 190.05 | 190.26 | 5,194,991 | -2.68(-1.39%) |
May 17, 2021 | 195.53 | 196.26 | 192.33 | 192.94 | 2,811,447 | -1.05(-0.54%) |
May 14, 2021 | 193.11 | 195.00 | 192.40 | 193.99 | 2,884,919 | +2.34(+1.22%) |
May 13, 2021 | 187.61 | 193.04 | 187.31 | 191.64 | 3,411,525 | +5.19(+2.78%) |
May 12, 2021 | 191.52 | 191.05 | 186.27 | 186.45 | 4,198,046 | -5.77(-3.00%) |
May 11, 2021 | 195.46 | 195.46 | 190.12 | 192.22 | 3,589,088 | -4.40(-2.24%) |
May 10, 2021 | 197.98 | 199.71 | 196.34 | 196.62 | 3,367,407 | -0.62(-0.32%) |
May 07, 2021 | 195.68 | 197.87 | 195.50 | 197.25 | 2,502,009 | +1.57(+0.80%) |
May 06, 2021 | 196.28 | 196.52 | 194.70 | 195.68 | 2,422,611 | +0.54(+0.28%) |
May 05, 2021 | 195.35 | 196.28 | 194.46 | 195.13 | 2,731,584 | +0.73(+0.38%) |
May 04, 2021 | 192.56 | 194.61 | 192.09 | 194.40 | 2,398,467 | +0.30(+0.16%) |