Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 193.78 | 201.03 | 184.94 | 185.24 | 50,154,800 | -12.34(-6.24%) |
Apr 28, 2022 | 189.43 | 200.12 | 184.66 | 197.57 | 57,047,952 | +13.65(+7.42%) |
Apr 27, 2022 | 185.75 | 191.43 | 182.67 | 183.92 | 49,974,296 | -3.72(-1.99%) |
Apr 26, 2022 | 196.93 | 197.63 | 186.47 | 187.64 | 65,349,344 | -11.13(-5.60%) |
Apr 25, 2022 | 191.78 | 199.20 | 190.72 | 198.77 | 64,210,148 | +3.87(+1.98%) |
Apr 22, 2022 | 202.78 | 204.60 | 194.75 | 194.91 | 62,610,816 | -6.67(-3.31%) |
Apr 21, 2022 | 216.82 | 223.64 | 199.75 | 201.58 | 65,673,128 | -12.97(-6.05%) |
Apr 20, 2022 | 224.89 | 226.42 | 211.73 | 214.55 | 46,919,752 | -7.15(-3.23%) |
Apr 19, 2022 | 216.93 | 223.45 | 212.87 | 221.70 | 51,320,976 | +4.15(+1.91%) |
Apr 18, 2022 | 211.73 | 220.60 | 210.53 | 217.56 | 52,565,684 | +5.24(+2.47%) |
Apr 14, 2022 | 224.77 | 227.48 | 211.41 | 212.31 | 56,981,524 | -9.44(-4.26%) |
Apr 13, 2022 | 217.01 | 224.72 | 214.28 | 221.75 | 51,736,360 | +6.98(+3.25%) |
Apr 12, 2022 | 225.09 | 226.97 | 212.55 | 214.77 | 66,253,784 | -4.12(-1.88%) |
Apr 11, 2022 | 221.86 | 222.92 | 216.33 | 218.90 | 57,525,272 | -12.00(-5.20%) |
Apr 08, 2022 | 238.87 | 238.93 | 230.33 | 230.90 | 52,561,252 | -10.88(-4.50%) |
Apr 07, 2022 | 244.10 | 246.91 | 234.49 | 241.78 | 55,828,724 | -1.99(-0.82%) |
Apr 06, 2022 | 249.03 | 252.68 | 239.73 | 243.76 | 70,417,832 | -15.22(-5.88%) |
Apr 05, 2022 | 272.20 | 272.85 | 257.88 | 258.99 | 43,698,888 | -14.27(-5.22%) |
Apr 04, 2022 | 266.94 | 275.23 | 265.80 | 273.26 | 39,807,052 | +6.47(+2.43%) |
Apr 01, 2022 | 273.41 | 274.62 | 262.34 | 266.79 | 51,788,596 | -5.73(-2.10%) |
Mar 31, 2022 | 277.47 | 282.13 | 272.36 | 272.52 | 52,395,712 | -4.04(-1.46%) |
Mar 30, 2022 | 282.69 | 284.60 | 274.69 | 276.55 | 46,376,224 | -9.65(-3.37%) |
Mar 29, 2022 | 286.59 | 289.10 | 279.45 | 286.20 | 48,923,432 | +4.37(+1.55%) |
Mar 28, 2022 | 277.20 | 282.15 | 271.72 | 281.84 | 42,573,516 | +5.01(+1.81%) |
Mar 25, 2022 | 278.51 | 283.22 | 272.37 | 276.82 | 57,974,584 | -4.32(-1.54%) |
Mar 24, 2022 | 261.33 | 282.85 | 258.75 | 281.15 | 87,793,448 | +25.13(+9.81%) |
Mar 23, 2022 | 260.93 | 265.78 | 255.43 | 256.02 | 50,235,356 | -8.89(-3.36%) |
Mar 22, 2022 | 266.94 | 272.04 | 260.39 | 264.91 | 54,758,576 | -2.10(-0.79%) |
Mar 21, 2022 | 264.74 | 271.18 | 259.34 | 267.00 | 59,214,068 | +2.81(+1.06%) |
Mar 18, 2022 | 247.68 | 265.36 | 245.93 | 264.20 | 73,526,008 | +16.85(+6.81%) |
Mar 17, 2022 | 240.90 | 248.11 | 238.76 | 247.35 | 47,207,768 | +2.70(+1.10%) |
Mar 16, 2022 | 234.71 | 245.66 | 231.43 | 244.65 | 67,222,416 | +15.21(+6.63%) |
Mar 15, 2022 | 214.91 | 230.09 | 212.95 | 229.44 | 49,256,604 | +16.41(+7.70%) |
Mar 14, 2022 | 218.42 | 222.34 | 211.32 | 213.03 | 38,532,400 | -7.69(-3.48%) |
Mar 11, 2022 | 229.93 | 231.16 | 220.18 | 220.72 | 36,767,292 | -5.57(-2.46%) |
Mar 10, 2022 | 225.03 | 227.59 | 218.55 | 226.30 | 42,808,868 | -3.56(-1.55%) |
Mar 09, 2022 | 223.59 | 231.91 | 222.19 | 229.85 | 49,253,400 | +14.98(+6.97%) |
Mar 08, 2022 | 212.82 | 223.45 | 206.24 | 214.87 | 55,727,948 | +1.62(+0.76%) |
Mar 07, 2022 | 227.88 | 230.04 | 213.03 | 213.25 | 45,012,992 | -15.82(-6.91%) |
Mar 04, 2022 | 233.55 | 236.50 | 224.54 | 229.07 | 43,255,524 | -7.77(-3.28%) |
Mar 03, 2022 | 242.32 | 242.96 | 234.40 | 236.84 | 36,390,612 | -5.05(-2.09%) |
Mar 02, 2022 | 237.26 | 243.78 | 233.86 | 241.90 | 38,972,128 | +7.46(+3.18%) |
Mar 01, 2022 | 242.56 | 243.42 | 231.00 | 234.44 | 41,211,912 | -9.07(-3.72%) |
Feb 28, 2022 | 239.58 | 246.30 | 236.96 | 243.50 | 47,708,392 | +2.28(+0.94%) |
Feb 25, 2022 | 236.87 | 241.82 | 234.68 | 241.23 | 52,962,276 | +4.08(+1.72%) |
Feb 24, 2022 | 209.85 | 237.66 | 208.70 | 237.14 | 73,554,696 | +13.59(+6.08%) |
Feb 23, 2022 | 237.68 | 241.21 | 222.69 | 223.55 | 56,565,868 | -10.02(-4.29%) |
Feb 22, 2022 | 230.02 | 240.30 | 229.67 | 233.57 | 63,343,052 | -2.52(-1.07%) |
Feb 18, 2022 | 236.08 | 0 | -8.64(-3.53%) | |||
Feb 17, 2022 | 255.94 | 257.48 | 241.31 | 244.72 | 81,045,896 | -20.01(-7.56%) |
Feb 16, 2022 | 262.22 | 265.44 | 255.16 | 264.73 | 72,548,432 | +0.16(+0.06%) |
Feb 15, 2022 | 249.13 | 265.07 | 247.49 | 264.57 | 70,110,192 | +21.70(+8.94%) |
Feb 14, 2022 | 239.00 | 248.40 | 237.21 | 242.87 | 44,015,584 | +3.72(+1.56%) |
Feb 11, 2022 | 258.79 | 261.15 | 237.39 | 239.15 | 60,641,656 | -18.72(-7.26%) |
Feb 10, 2022 | 259.58 | 268.87 | 255.63 | 257.87 | 51,286,248 | -8.80(-3.30%) |
Feb 09, 2022 | 255.85 | 266.87 | 253.17 | 266.67 | 52,424,664 | +15.95(+6.36%) |
Feb 08, 2022 | 243.24 | 251.78 | 239.46 | 250.72 | 40,965,220 | +3.79(+1.54%) |
Feb 07, 2022 | 243.37 | 251.46 | 241.68 | 246.93 | 37,621,032 | +4.08(+1.68%) |
Feb 04, 2022 | 239.38 | 246.00 | 235.98 | 242.84 | 35,533,652 | +3.70(+1.55%) |
Feb 03, 2022 | 244.23 | 237.46 | 239.14 | 41,001,760 | -12.94(-5.13%) | |
Feb 02, 2022 | 257.57 | 257.80 | 245.18 | 252.08 | 54,200,748 | +6.05(+2.46%) |
Feb 01, 2022 | 250.68 | 251.09 | 238.56 | 246.03 | 51,798,472 | +17.95(+7.87%) |
Jan 28, 2022 | 219.81 | 228.25 | 212.68 | 228.07 | 54,466,144 | +8.95(+4.08%) |
Jan 27, 2022 | 235.34 | 239.61 | 216.44 | 219.13 | 57,345,844 | -8.27(-3.64%) |
Jan 26, 2022 | 232.07 | 240.23 | 222.68 | 227.40 | 75,554,000 | +4.47(+2.01%) |
Jan 25, 2022 | 225.14 | 229.10 | 219.69 | 222.92 | 66,196,200 | -10.47(-4.48%) |
Jan 24, 2022 | 222.98 | 233.47 | 208.58 | 233.39 | 91,838,536 | -0.02(-0.01%) |
Jan 21, 2022 | 234.74 | 247.88 | 232.30 | 233.41 | 72,000,584 | -7.75(-3.21%) |
Jan 20, 2022 | 252.68 | 255.43 | 240.60 | 241.16 | 43,372,968 | -9.16(-3.66%) |
Jan 19, 2022 | 260.42 | 265.05 | 250.16 | 250.31 | 48,743,776 | -8.35(-3.23%) |
Jan 18, 2022 | 262.23 | 266.00 | 257.39 | 258.66 | 42,491,072 | -3.46(-1.32%) |
Jan 14, 2022 | 262.13 | 0 | -3.25(-1.22%) | |||
Jan 13, 2022 | 283.39 | 283.69 | 264.60 | 265.37 | 54,427,800 | -14.22(-5.09%) |
Jan 12, 2022 | 280.27 | 285.54 | 275.69 | 279.59 | 38,329,444 | +1.82(+0.65%) |
Jan 11, 2022 | 272.84 | 280.25 | 268.01 | 277.77 | 40,394,128 | +4.16(+1.52%) |
Jan 10, 2022 | 265.43 | 274.30 | 256.07 | 273.61 | 59,442,704 | +1.53(+0.56%) |
Jan 07, 2022 | 281.01 | 283.81 | 270.19 | 272.08 | 41,052,708 | -9.30(-3.30%) |
Jan 06, 2022 | 276.01 | 283.57 | 270.26 | 281.38 | 45,426,344 | +5.73(+2.08%) |
Jan 05, 2022 | 289.08 | 293.74 | 274.94 | 275.65 | 49,718,048 | -16.84(-5.76%) |
Jan 04, 2022 | 302.34 | 304.25 | 283.09 | 292.48 | 52,702,216 | -8.30(-2.76%) |
Jan 03, 2022 | 297.73 | 306.67 | 297.46 | 300.78 | 39,210,184 | +7.09(+2.41%) |
Dec 31, 2021 | 296.32 | 301.74 | 292.89 | 293.69 | 26,691,004 | -1.75(-0.59%) |
Dec 30, 2021 | 297.85 | 304.10 | 294.98 | 295.44 | 30,816,702 | -4.14(-1.38%) |
Dec 29, 2021 | 302.30 | 305.05 | 293.24 | 299.58 | 34,285,764 | -3.20(-1.06%) |
Dec 28, 2021 | 312.67 | 312.85 | 299.69 | 302.79 | 42,023,792 | -6.22(-2.01%) |
Dec 27, 2021 | 296.18 | 310.42 | 295.98 | 309.01 | 40,357,180 | +13.03(+4.40%) |
Dec 23, 2021 | 297.13 | 300.16 | 293.58 | 295.98 | 34,351,308 | +2.40(+0.82%) |
Dec 22, 2021 | 288.50 | 295.13 | 284.08 | 293.58 | 40,106,660 | +3.13(+1.08%) |
Dec 21, 2021 | 283.34 | 290.79 | 273.62 | 290.45 | 52,388,248 | +13.65(+4.93%) |
Dec 20, 2021 | 272.66 | 281.04 | 269.61 | 276.80 | 46,383,184 | -0.82(-0.30%) |
Dec 17, 2021 | 279.45 | 288.81 | 277.20 | 277.61 | 71,764,440 | -5.85(-2.06%) |
Dec 16, 2021 | 311.08 | 311.16 | 280.53 | 283.47 | 70,667,552 | -20.69(-6.80%) |
Dec 15, 2021 | 283.60 | 304.57 | 277.98 | 304.16 | 69,711,456 | +21.19(+7.49%) |
Dec 14, 2021 | 276.60 | 286.37 | 272.11 | 282.97 | 66,730,660 | +1.76(+0.62%) |
Dec 13, 2021 | 302.06 | 302.51 | 280.76 | 281.21 | 59,661,956 | -20.34(-6.75%) |
Dec 10, 2021 | 311.06 | 312.60 | 298.19 | 301.55 | 48,952,224 | -2.92(-0.96%) |
Dec 09, 2021 | 316.89 | 321.59 | 303.85 | 304.47 | 48,854,948 | -13.34(-4.20%) |
Dec 08, 2021 | 319.53 | 322.44 | 313.76 | 317.81 | 47,552,536 | +8.25(+2.66%) |
Dec 07, 2021 | 309.13 | 324.03 | 306.66 | 309.56 | 59,187,380 | +9.62(+3.21%) |
Dec 06, 2021 | 298.37 | 301.98 | 279.98 | 299.94 | 65,932,540 | -6.55(-2.14%) |
Dec 03, 2021 | 319.54 | 320.83 | 300.87 | 306.49 | 54,510,132 | -14.31(-4.46%) |
Dec 02, 2021 | 311.69 | 324.32 | 309.81 | 320.80 | 47,195,536 | +6.90(+2.20%) |
Dec 01, 2021 | 331.72 | 332.42 | 313.35 | 313.90 | 48,513,440 | -12.35(-3.79%) |
Nov 30, 2021 | 331.18 | 333.01 | 318.15 | 326.25 | 62,190,460 | -6.99(-2.10%) |
Nov 29, 2021 | 323.16 | 333.60 | 323.16 | 333.24 | 45,777,892 | +15.40(+4.85%) |
Nov 26, 2021 | 325.50 | 326.59 | 313.01 | 317.84 | 28,351,016 | -8.39(-2.57%) |
Nov 24, 2021 | 314.12 | 328.04 | 308.80 | 326.24 | 43,583,624 | +72.05(+28.35%) |
Nov 23, 2021 | 314.86 | 323.10 | 197.09 | 254.18 | 53,236,680 | -80.40(-24.03%) |
Nov 22, 2021 | 334.65 | 345.93 | 318.51 | 334.58 | 75,413,520 | +7.36(+2.25%) |
Nov 19, 2021 | 321.93 | 330.37 | 318.56 | 327.22 | 53,469,352 | +10.96(+3.47%) |
Nov 18, 2021 | 323.17 | 327.09 | 315.58 | 316.26 | 78,189,464 | +24.10(+8.25%) |
Nov 17, 2021 | 303.71 | 304.37 | 287.56 | 292.16 | 42,468,572 | -9.41(-3.12%) |
Nov 16, 2021 | 297.13 | 303.43 | 296.60 | 301.56 | 26,329,396 | +1.78(+0.59%) |
Nov 15, 2021 | 305.05 | 305.93 | 292.02 | 299.79 | 38,459,700 | -3.64(-1.20%) |
Nov 12, 2021 | 299.64 | 306.33 | 295.84 | 303.43 | 41,369,408 | +0.00(+0.00%) |
Nov 11, 2021 | 304.21 | 305.43 | 297.31 | 303.43 | 33,106,372 | +1.90(+0.63%) |
Nov 10, 2021 | 293.11 | 301.53 | 63,572,620 | -4.56(-1.49%) | ||
Nov 09, 2021 | 322.32 | 322.60 | 299.18 | 306.10 | 64,623,168 | -1.47(-0.48%) |
Nov 08, 2021 | 301.02 | 310.52 | 298.61 | 307.56 | 50,277,856 | +10.50(+3.54%) |
Nov 05, 2021 | 301.40 | 313.51 | 293.64 | 297.06 | 85,257,864 | -9.46(-3.09%) |
Nov 04, 2021 | 271.87 | 313.17 | 270.76 | 306.52 | 115,481,216 | +40.96(+15.42%) |
Nov 03, 2021 | 266.29 | 267.43 | 261.94 | 265.57 | 23,998,716 | +1.97(+0.75%) |
Nov 02, 2021 | 257.82 | 266.37 | 257.60 | 263.60 | 29,437,964 | +5.73(+2.22%) |
Nov 01, 2021 | 256.09 | 258.54 | 254.72 | 257.87 | 26,602,536 | +2.60(+1.02%) |
Oct 29, 2021 | 249.62 | 256.69 | 249.61 | 255.28 | 29,297,668 | +6.25(+2.51%) |
Oct 28, 2021 | 248.40 | 249.11 | 249.02 | 23,433,806 | +4.89(+2.00%) | |
Oct 27, 2021 | 244.36 | 250.51 | 242.44 | 244.13 | 24,616,948 | -2.66(-1.08%) |
Oct 26, 2021 | 239.52 | 246.79 | 48,642,788 | +15.49(+6.70%) | ||
Oct 25, 2021 | 229.38 | 233.19 | 231.30 | 23,035,198 | +4.39(+1.94%) | |
Oct 22, 2021 | 227.88 | 225.26 | 226.91 | 24,977,114 | +0.34(+0.15%) | |
Oct 21, 2021 | 220.63 | 226.76 | 220.49 | 226.57 | 18,771,206 | +5.83(+2.64%) |
Oct 20, 2021 | 222.69 | 223.98 | 219.48 | 220.74 | 14,643,947 | -1.82(-0.82%) |
Oct 19, 2021 | 222.42 | 223.44 | 220.03 | 222.56 | 16,164,159 | +0.68(+0.31%) |
Oct 18, 2021 | 217.15 | 222.56 | 216.10 | 221.88 | 18,963,502 | +3.59(+1.65%) |
Oct 15, 2021 | 217.76 | 218.97 | 216.28 | 218.28 | 22,735,110 | +1.16(+0.53%) |
Oct 14, 2021 | 212.55 | 217.21 | 210.89 | 217.12 | 24,372,410 | +8.06(+3.85%) |
Oct 13, 2021 | 208.86 | 209.57 | 206.81 | 209.07 | 18,178,442 | +2.68(+1.30%) |
Oct 12, 2021 | 207.95 | 210.24 | 204.96 | 206.39 | 16,221,939 | -0.24(-0.12%) |
Oct 11, 2021 | 205.43 | 210.22 | 204.79 | 206.63 | 16,346,336 | -1.36(-0.65%) |
Oct 08, 2021 | 210.68 | 211.73 | 207.43 | 207.99 | 15,149,358 | -2.44(-1.16%) |
Oct 07, 2021 | 210.59 | 212.89 | 209.40 | 210.42 | 25,690,772 | +3.74(+1.81%) |
Oct 06, 2021 | 200.89 | 206.88 | 200.69 | 206.68 | 29,743,350 | +2.49(+1.22%) |
Oct 05, 2021 | 199.19 | 206.16 | 198.23 | 204.19 | 27,956,052 | +7.18(+3.64%) |
Oct 04, 2021 | 204.72 | 205.10 | 195.25 | 197.01 | 34,568,136 | -10.08(-4.87%) |
Oct 01, 2021 | 207.18 | 208.27 | 201.72 | 207.10 | 24,135,224 | +0.26(+0.13%) |
Sep 30, 2021 | 207.36 | 210.33 | 206.56 | 206.84 | 22,129,834 | +1.99(+0.97%) |
Sep 29, 2021 | 209.08 | 209.84 | 204.35 | 204.85 | 21,847,322 | -1.82(-0.88%) |
Sep 28, 2021 | 211.80 | 213.86 | 206.19 | 206.67 | 34,320,800 | -9.56(-4.42%) |
Sep 27, 2021 | 216.76 | 217.65 | 212.92 | 216.22 | 24,544,496 | -4.24(-1.92%) |
Sep 24, 2021 | 220.36 | 221.15 | 218.27 | 220.47 | 21,799,436 | -4.00(-1.78%) |
Sep 23, 2021 | 221.06 | 225.00 | 218.56 | 224.47 | 24,878,206 | +5.40(+2.47%) |
Sep 22, 2021 | 213.32 | 219.26 | 211.63 | 219.07 | 26,889,916 | +6.94(+3.27%) |
Sep 21, 2021 | 213.83 | 213.92 | 209.18 | 212.13 | 20,490,448 | +1.33(+0.63%) |
Sep 20, 2021 | 211.13 | 214.00 | 206.30 | 210.80 | 34,947,004 | -7.86(-3.59%) |
Sep 17, 2021 | 222.66 | 222.87 | 217.96 | 218.66 | 29,495,902 | -3.41(-1.54%) |
Sep 16, 2021 | 221.49 | 222.43 | 218.93 | 222.08 | 15,622,463 | -0.99(-0.44%) |
Sep 15, 2021 | 222.75 | 223.32 | 219.32 | 223.06 | 16,675,572 | +0.89(+0.40%) |
Sep 14, 2021 | 222.41 | 223.75 | 220.52 | 222.18 | 20,001,496 | +1.00(+0.45%) |
Sep 13, 2021 | 226.49 | 229.28 | 218.24 | 221.18 | 29,786,310 | -3.25(-1.45%) |
Sep 10, 2021 | 223.13 | 225.91 | 222.36 | 224.43 | 24,891,610 | +3.00(+1.36%) |
Sep 09, 2021 | 222.78 | 225.03 | 220.97 | 221.43 | 19,709,462 | -1.61(-0.72%) |
Sep 08, 2021 | 224.78 | 225.74 | 219.43 | 223.03 | 25,463,988 | -3.19(-1.41%) |
Sep 07, 2021 | 227.98 | 228.64 | 224.88 | 226.23 | 19,810,392 | -1.85(-0.81%) |
Sep 03, 2021 | 222.91 | 229.50 | 221.66 | 228.08 | 28,126,696 | +4.46(+2.00%) |
Sep 02, 2021 | 224.83 | 225.58 | 222.60 | 223.61 | 18,824,908 | -0.45(-0.20%) |
Sep 01, 2021 | 224.50 | 226.62 | 223.22 | 224.06 | 20,197,594 | +0.56(+0.25%) |
Aug 31, 2021 | 226.60 | 226.60 | 220.86 | 223.50 | 26,015,704 | -2.99(-1.32%) |
Aug 30, 2021 | 227.91 | 230.03 | 225.12 | 226.49 | 26,321,190 | +0.51(+0.23%) |
Aug 27, 2021 | 221.46 | 226.83 | 221.29 | 225.98 | 30,524,800 | +5.68(+2.58%) |
Aug 26, 2021 | 221.62 | 223.01 | 217.53 | 220.30 | 23,797,404 | -1.45(-0.65%) |
Aug 25, 2021 | 217.00 | 224.31 | 216.88 | 221.75 | 34,814,528 | +4.19(+1.93%) |
Aug 24, 2021 | 217.16 | 219.21 | 214.98 | 217.56 | 29,732,350 | -1.65(-0.75%) |
Aug 23, 2021 | 209.35 | 219.59 | 209.14 | 219.20 | 57,634,924 | +11.40(+5.49%) |
Aug 20, 2021 | 199.57 | 208.29 | 198.99 | 207.80 | 67,691,192 | +10.16(+5.14%) |
Aug 19, 2021 | 194.60 | 204.60 | 187.30 | 197.64 | 76,755,496 | +7.57(+3.98%) |
Aug 18, 2021 | 194.66 | 196.00 | 189.67 | 190.07 | 28,542,120 | -4.16(-2.14%) |
Aug 17, 2021 | 196.51 | 197.36 | 192.34 | 194.24 | 20,477,192 | -4.98(-2.50%) |
Aug 16, 2021 | 201.00 | 202.52 | 194.19 | 199.22 | 21,140,230 | -2.32(-1.15%) |
Aug 13, 2021 | 198.71 | 201.79 | 198.17 | 201.53 | 18,338,018 | +2.86(+1.44%) |
Aug 12, 2021 | 198.36 | 199.94 | 195.86 | 198.68 | 15,200,156 | +2.03(+1.03%) |
Aug 11, 2021 | 200.09 | 200.15 | 193.97 | 196.65 | 18,616,588 | -2.37(-1.19%) |
Aug 10, 2021 | 202.87 | 203.95 | 198.00 | 199.02 | 17,947,326 | -3.58(-1.77%) |
Aug 09, 2021 | 204.11 | 204.73 | 201.08 | 202.60 | 14,665,231 | -0.71(-0.35%) |
Aug 06, 2021 | 204.89 | 205.35 | 201.75 | 203.31 | 17,887,014 | -2.71(-1.31%) |
Aug 05, 2021 | 204.65 | 206.97 | 203.07 | 206.01 | 21,160,356 | +3.62(+1.79%) |
Aug 04, 2021 | 199.56 | 202.83 | 197.94 | 202.39 | 23,157,198 | +4.58(+2.32%) |
Aug 03, 2021 | 197.06 | 201.87 | 191.87 | 197.81 | 30,209,396 | +0.65(+0.33%) |
Aug 02, 2021 | 196.66 | 199.27 | 193.28 | 197.16 | 21,772,388 | +2.51(+1.29%) |
Jul 30, 2021 | 193.85 | 195.96 | 192.30 | 194.65 | 18,381,482 | -1.63(-0.83%) |
Jul 29, 2021 | 194.85 | 198.19 | 192.95 | 196.28 | 19,079,974 | +1.59(+0.82%) |
Jul 28, 2021 | 192.86 | 196.12 | 189.62 | 194.69 | 20,237,576 | +2.94(+1.54%) |
Jul 27, 2021 | 192.32 | 195.88 | 187.09 | 191.75 | 24,908,486 | -0.86(-0.45%) |
Jul 26, 2021 | 192.78 | 194.09 | 188.81 | 192.61 | 20,416,806 | -2.63(-1.35%) |
Jul 23, 2021 | 196.22 | 196.66 | 192.17 | 195.24 | 19,601,168 | -0.36(-0.18%) |
Jul 22, 2021 | 196.08 | 198.51 | 192.43 | 195.60 | 32,419,480 | +1.84(+0.95%) |
Jul 21, 2021 | 188.50 | 194.93 | 187.10 | 193.77 | 37,230,740 | +7.97(+4.29%) |
Jul 20, 2021 | 186.98 | 188.06 | 181.33 | 185.80 | 43,520,732 | -1.67(-0.89%) |
Jul 19, 2021 | 178.84 | 190.09 | 178.35 | 187.47 | 74,950,552 | +6.18(+3.41%) |
Jul 16, 2021 | 189.98 | 191.24 | 180.42 | 181.30 | 68,942,312 | -8.04(-4.25%) |
Jul 15, 2021 | 197.78 | 198.13 | 188.26 | 189.34 | 55,101,036 | -8.74(-4.41%) |
Jul 14, 2021 | 203.23 | 203.83 | 197.19 | 198.07 | 38,058,684 | -4.01(-1.98%) |
Jul 13, 2021 | 203.65 | 204.26 | 200.79 | 202.08 | 29,099,732 | -2.69(-1.31%) |
Jul 12, 2021 | 202.05 | 204.97 | 201.53 | 204.77 | 32,228,190 | +4.61(+2.31%) |
Jul 09, 2021 | 199.28 | 200.46 | 197.20 | 200.16 | 29,714,460 | +1.47(+0.74%) |
Jul 08, 2021 | 198.22 | 200.98 | 196.67 | 198.69 | 50,400,544 | -4.68(-2.30%) |
Jul 07, 2021 | 208.18 | 208.29 | 202.97 | 203.37 | 41,888,972 | -3.26(-1.58%) |
Jul 06, 2021 | 207.02 | 208.06 | 203.15 | 206.63 | 44,721,920 | +2.11(+1.03%) |
Jul 02, 2021 | 204.05 | 204.70 | 202.53 | 204.52 | 34,398,952 | +2.75(+1.36%) |
Jul 01, 2021 | 200.90 | 204.21 | 199.84 | 201.77 | 48,077,752 | +2.09(+1.05%) |
Jun 30, 2021 | 199.65 | 201.28 | 198.29 | 199.68 | 32,693,728 | -0.24(-0.12%) |
Jun 29, 2021 | 198.48 | 200.64 | 196.23 | 199.92 | 36,776,248 | +0.42(+0.21%) |
Jun 28, 2021 | 193.28 | 200.44 | 192.86 | 199.51 | 49,594,672 | +9.52(+5.01%) |
Jun 25, 2021 | 192.47 | 193.12 | 188.62 | 189.98 | 27,884,624 | -1.74(-0.91%) |
Jun 24, 2021 | 191.95 | 193.87 | 190.55 | 191.72 | 32,128,430 | +1.48(+0.78%) |
Jun 23, 2021 | 189.75 | 191.17 | 188.75 | 190.24 | 33,244,900 | +1.70(+0.90%) |
Jun 22, 2021 | 184.40 | 189.31 | 183.54 | 188.54 | 58,078,920 | +4.59(+2.49%) |
Jun 21, 2021 | 184.03 | 185.05 | 177.92 | 183.96 | 67,319,192 | -2.11(-1.13%) |
Jun 18, 2021 | 187.52 | 193.42 | 185.52 | 186.07 | 97,053,560 | -0.19(-0.10%) |
Jun 17, 2021 | 177.44 | 188.03 | 177.26 | 186.25 | 80,903,152 | +8.46(+4.76%) |
Jun 16, 2021 | 177.60 | 179.24 | 175.54 | 177.80 | 30,734,060 | +0.22(+0.12%) |
Jun 15, 2021 | 178.84 | 179.85 | 176.97 | 177.58 | 24,320,444 | -2.30(-1.28%) |
Jun 14, 2021 | 178.75 | 180.08 | 176.32 | 179.88 | 32,185,808 | +1.93(+1.09%) |
Jun 11, 2021 | 174.49 | 179.08 | 174.14 | 177.94 | 41,702,596 | +4.00(+2.30%) |
Jun 10, 2021 | 173.20 | 174.62 | 171.46 | 173.95 | 28,817,114 | +0.67(+0.38%) |
Jun 09, 2021 | 174.86 | 175.45 | 172.26 | 173.28 | 38,219,164 | -0.95(-0.54%) |
Jun 08, 2021 | 174.93 | 175.87 | 172.17 | 174.23 | 32,416,670 | -1.62(-0.92%) |
Jun 07, 2021 | 175.37 | 177.78 | 171.59 | 175.85 | 57,740,316 | +0.41(+0.23%) |
Jun 04, 2021 | 170.79 | 176.26 | 170.62 | 175.44 | 61,833,600 | +6.07(+3.59%) |
Jun 03, 2021 | 166.68 | 172.25 | 165.51 | 169.37 | 58,085,172 | +1.91(+1.14%) |
Jun 02, 2021 | 162.21 | 168.86 | 162.04 | 167.46 | 59,488,816 | +5.13(+3.16%) |
Jun 01, 2021 | 162.38 | 163.56 | 158.72 | 162.33 | 47,321,536 | +0.20(+0.12%) |
May 28, 2021 | 154.71 | 162.46 | 154.71 | 162.13 | 64,640,628 | +7.55(+4.88%) |
May 27, 2021 | 156.69 | 157.19 | 154.30 | 154.58 | 58,210,440 | -2.12(-1.35%) |
May 26, 2021 | 157.03 | 157.63 | 155.56 | 156.69 | 36,940,176 | +0.52(+0.33%) |
May 25, 2021 | 157.35 | 157.88 | 154.52 | 156.17 | 43,558,344 | +0.36(+0.23%) |
May 24, 2021 | 151.83 | 157.14 | 151.46 | 155.81 | 55,506,972 | +6.19(+4.14%) |
May 21, 2021 | 151.34 | 151.92 | 148.40 | 149.62 | 67,435,464 | +3.78(+2.60%) |
May 20, 2021 | 142.75 | 146.55 | 142.43 | 145.84 | 32,188,998 | +5.46(+3.89%) |
May 19, 2021 | 135.40 | 140.52 | 135.17 | 140.38 | 34,446,260 | +0.50(+0.36%) |
May 18, 2021 | 142.39 | 143.76 | 139.77 | 139.88 | 18,624,508 | -1.50(-1.06%) |
May 17, 2021 | 141.29 | 141.42 | 138.26 | 141.38 | 21,727,028 | -0.77(-0.54%) |
May 14, 2021 | 138.63 | 143.00 | 137.22 | 142.15 | 25,914,050 | +5.77(+4.23%) |
May 13, 2021 | 140.06 | 140.53 | 134.33 | 136.39 | 28,614,300 | -0.93(-0.68%) |
May 12, 2021 | 139.82 | 142.32 | 136.82 | 137.32 | 30,372,878 | -5.47(-3.83%) |
May 11, 2021 | 137.98 | 143.27 | 137.23 | 142.78 | 28,609,478 | +0.40(+0.28%) |
May 10, 2021 | 147.58 | 147.77 | 142.23 | 142.38 | 26,923,748 | -5.45(-3.69%) |
May 07, 2021 | 147.79 | 149.41 | 146.43 | 147.83 | 22,980,130 | +2.89(+1.99%) |
May 06, 2021 | 144.67 | 145.43 | 141.90 | 144.95 | 19,352,728 | +0.64(+0.45%) |
May 05, 2021 | 146.80 | 147.85 | 143.59 | 144.30 | 29,249,790 | +1.07(+0.75%) |
May 04, 2021 | 146.09 | 146.09 | 139.83 | 143.23 | 40,587,252 | -4.85(-3.27%) |