Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 275.00 | 279.71 | 272.63 | 273.22 | 2,876,606 | +4.58(+1.70%) |
Apr 28, 2022 | 268.57 | 269.30 | 262.22 | 268.64 | 1,621,763 | +1.39(+0.52%) |
Apr 27, 2022 | 267.33 | 269.39 | 264.81 | 267.25 | 1,239,944 | -0.44(-0.16%) |
Apr 26, 2022 | 271.07 | 272.23 | 267.39 | 267.69 | 1,447,288 | -3.99(-1.47%) |
Apr 25, 2022 | 270.00 | 272.50 | 265.87 | 271.68 | 1,688,858 | +1.26(+0.47%) |
Apr 22, 2022 | 280.58 | 281.84 | 270.19 | 270.42 | 1,774,434 | -11.29(-4.01%) |
Apr 21, 2022 | 286.00 | 286.80 | 281.45 | 281.71 | 1,118,619 | -3.59(-1.26%) |
Apr 20, 2022 | 284.34 | 286.88 | 282.77 | 285.30 | 1,115,583 | +2.78(+0.98%) |
Apr 19, 2022 | 282.99 | 284.31 | 279.59 | 282.52 | 1,354,097 | -0.47(-0.17%) |
Apr 18, 2022 | 287.67 | 287.86 | 281.75 | 282.99 | 1,326,032 | -4.98(-1.73%) |
Apr 14, 2022 | 289.32 | 292.75 | 286.08 | 287.97 | 2,520,810 | -2.96(-1.02%) |
Apr 13, 2022 | 281.59 | 291.44 | 281.59 | 290.93 | 1,686,070 | +9.78(+3.48%) |
Apr 12, 2022 | 280.95 | 284.77 | 278.99 | 281.15 | 1,621,647 | +0.06(+0.02%) |
Apr 11, 2022 | 279.86 | 282.73 | 278.79 | 281.09 | 1,952,038 | +0.81(+0.29%) |
Apr 08, 2022 | 274.41 | 281.50 | 273.20 | 280.28 | 1,574,541 | +4.45(+1.61%) |
Apr 07, 2022 | 272.39 | 277.66 | 271.80 | 275.83 | 1,651,532 | +3.44(+1.26%) |
Apr 06, 2022 | 266.75 | 273.04 | 266.62 | 272.39 | 2,299,706 | +2.43(+0.90%) |
Apr 05, 2022 | 267.96 | 275.88 | 267.96 | 269.96 | 1,838,217 | +1.32(+0.49%) |
Apr 04, 2022 | 266.84 | 269.30 | 264.69 | 268.64 | 1,686,123 | +2.49(+0.94%) |
Apr 01, 2022 | 261.55 | 267.13 | 259.04 | 266.15 | 2,120,459 | +5.18(+1.98%) |
Mar 31, 2022 | 260.00 | 263.58 | 256.09 | 260.97 | 2,395,052 | +4.45(+1.73%) |
Mar 30, 2022 | 258.81 | 260.10 | 255.98 | 256.52 | 1,039,996 | -1.46(-0.57%) |
Mar 29, 2022 | 256.11 | 258.00 | 252.52 | 257.98 | 1,644,155 | +2.26(+0.88%) |
Mar 28, 2022 | 253.83 | 258.25 | 252.80 | 255.72 | 1,686,639 | +1.64(+0.65%) |
Mar 25, 2022 | 252.00 | 254.15 | 250.50 | 254.08 | 1,226,652 | +2.38(+0.95%) |
Mar 24, 2022 | 249.31 | 253.51 | 249.31 | 251.70 | 1,039,842 | +3.57(+1.44%) |
Mar 23, 2022 | 251.29 | 252.08 | 247.94 | 248.13 | 1,241,276 | -3.75(-1.49%) |
Mar 22, 2022 | 249.13 | 252.19 | 248.50 | 251.88 | 1,055,367 | +1.62(+0.65%) |
Mar 21, 2022 | 248.03 | 252.19 | 246.73 | 250.26 | 1,790,030 | +1.18(+0.47%) |
Mar 18, 2022 | 250.13 | 250.13 | 246.22 | 249.08 | 2,225,510 | -0.92(-0.37%) |
Mar 17, 2022 | 248.20 | 251.32 | 247.37 | 250.00 | 1,418,665 | +1.48(+0.60%) |
Mar 16, 2022 | 246.36 | 248.80 | 243.01 | 248.52 | 1,181,944 | +1.53(+0.62%) |
Mar 15, 2022 | 243.93 | 247.47 | 243.52 | 246.99 | 1,600,868 | +5.31(+2.20%) |
Mar 14, 2022 | 239.72 | 242.45 | 238.66 | 241.68 | 1,414,920 | +5.20(+2.20%) |
Mar 11, 2022 | 242.60 | 247.49 | 236.13 | 236.48 | 1,374,036 | -5.45(-2.25%) |
Mar 10, 2022 | 235.16 | 242.91 | 234.54 | 241.93 | 1,079,261 | +2.69(+1.12%) |
Mar 09, 2022 | 240.51 | 240.74 | 236.35 | 239.24 | 1,378,894 | +0.53(+0.22%) |
Mar 08, 2022 | 233.09 | 242.90 | 232.97 | 238.71 | 1,460,208 | +3.17(+1.35%) |
Mar 07, 2022 | 237.46 | 242.50 | 235.05 | 235.54 | 1,548,048 | -3.12(-1.31%) |
Mar 04, 2022 | 233.40 | 243.18 | 233.04 | 238.66 | 2,032,841 | +2.97(+1.26%) |
Mar 03, 2022 | 234.93 | 238.53 | 234.74 | 235.69 | 1,140,036 | +1.58(+0.67%) |
Mar 02, 2022 | 230.18 | 235.50 | 229.40 | 234.11 | 1,029,130 | +3.42(+1.48%) |
Mar 01, 2022 | 229.19 | 232.52 | 228.50 | 230.69 | 1,253,152 | +0.67(+0.29%) |
Feb 28, 2022 | 227.99 | 230.13 | 226.18 | 230.02 | 2,035,694 | -0.28(-0.12%) |
Feb 25, 2022 | 229.46 | 233.16 | 230.09 | 230.30 | 1,428,146 | +0.05(+0.02%) |
Feb 24, 2022 | 227.70 | 230.43 | 225.28 | 230.25 | 1,474,945 | -0.44(-0.19%) |
Feb 23, 2022 | 231.70 | 233.53 | 229.20 | 230.69 | 1,816,730 | +0.48(+0.21%) |
Feb 22, 2022 | 229.21 | 233.03 | 229.21 | 230.21 | 1,692,026 | +0.60(+0.26%) |
Feb 18, 2022 | 229.61 | 0 | -3.16(-1.36%) | |||
Feb 17, 2022 | 233.85 | 234.95 | 230.06 | 232.77 | 1,664,972 | -3.00(-1.27%) |
Feb 16, 2022 | 233.46 | 236.89 | 231.56 | 235.77 | 1,402,189 | +2.36(+1.01%) |
Feb 15, 2022 | 231.88 | 233.87 | 231.29 | 233.41 | 1,583,937 | +2.18(+0.94%) |
Feb 14, 2022 | 233.75 | 234.00 | 229.26 | 231.23 | 1,578,125 | -2.66(-1.14%) |
Feb 11, 2022 | 236.55 | 237.34 | 233.17 | 233.89 | 1,524,443 | -2.00(-0.85%) |
Feb 10, 2022 | 238.39 | 241.01 | 234.46 | 235.89 | 1,809,455 | -8.35(-3.42%) |
Feb 09, 2022 | 242.52 | 245.61 | 241.51 | 244.24 | 1,069,889 | +3.30(+1.37%) |
Feb 08, 2022 | 242.36 | 242.93 | 239.23 | 240.94 | 1,135,735 | -2.32(-0.95%) |
Feb 07, 2022 | 243.32 | 244.81 | 241.22 | 243.26 | 1,204,124 | +1.30(+0.54%) |
Feb 04, 2022 | 241.27 | 244.63 | 238.48 | 241.96 | 1,822,502 | -1.79(-0.73%) |
Feb 03, 2022 | 250.15 | 243.54 | 243.75 | 2,519,196 | -9.82(-3.87%) | |
Feb 02, 2022 | 243.58 | 254.93 | 241.00 | 253.57 | 3,679,919 | +7.91(+3.22%) |
Feb 01, 2022 | 242.39 | 245.77 | 241.50 | 245.66 | 2,776,722 | +2.61(+1.07%) |
Jan 31, 2022 | 240.87 | 244.41 | 243.05 | 2,828,385 | +0.03(+0.01%) | |
Jan 28, 2022 | 227.28 | 243.30 | 227.18 | 243.02 | 3,164,258 | +14.80(+6.48%) |
Jan 27, 2022 | 228.99 | 233.69 | 226.89 | 228.22 | 2,237,050 | +1.64(+0.72%) |
Jan 26, 2022 | 226.62 | 229.81 | 225.01 | 226.58 | 1,998,611 | -0.53(-0.23%) |
Jan 25, 2022 | 226.09 | 229.50 | 223.66 | 227.11 | 1,955,361 | -2.57(-1.12%) |
Jan 24, 2022 | 225.13 | 229.95 | 221.69 | 229.68 | 2,818,905 | +1.60(+0.70%) |
Jan 21, 2022 | 228.13 | 231.10 | 227.26 | 228.08 | 2,214,898 | -0.53(-0.23%) |
Jan 20, 2022 | 233.47 | 234.41 | 228.20 | 228.61 | 2,013,103 | -2.23(-0.97%) |
Jan 19, 2022 | 231.40 | 232.66 | 230.41 | 230.84 | 1,648,918 | -0.23(-0.10%) |
Jan 18, 2022 | 231.43 | 232.49 | 228.74 | 231.07 | 2,016,414 | -3.01(-1.29%) |
Jan 14, 2022 | 234.08 | 0 | +7.50(+3.31%) | |||
Jan 13, 2022 | 225.23 | 228.12 | 225.17 | 226.58 | 1,750,518 | +0.44(+0.19%) |
Jan 12, 2022 | 225.09 | 227.19 | 223.68 | 226.14 | 1,946,853 | -0.01(-0.00%) |
Jan 11, 2022 | 224.20 | 226.91 | 222.14 | 226.15 | 1,460,771 | +2.19(+0.98%) |
Jan 10, 2022 | 222.91 | 225.87 | 219.10 | 223.96 | 1,844,490 | +2.11(+0.95%) |
Jan 07, 2022 | 220.78 | 223.98 | 220.00 | 221.85 | 1,277,488 | +0.20(+0.09%) |
Jan 06, 2022 | 221.82 | 223.99 | 221.01 | 221.65 | 1,592,904 | +0.23(+0.10%) |
Jan 05, 2022 | 222.20 | 224.89 | 220.69 | 221.42 | 1,685,880 | -0.44(-0.20%) |
Jan 04, 2022 | 220.73 | 222.69 | 219.11 | 221.86 | 1,384,908 | -0.67(-0.30%) |
Jan 03, 2022 | 218.38 | 222.59 | 214.66 | 222.53 | 1,382,717 | +2.93(+1.33%) |
Dec 31, 2021 | 222.63 | 223.50 | 219.04 | 219.60 | 1,142,141 | -2.85(-1.28%) |
Dec 30, 2021 | 222.80 | 224.49 | 222.16 | 222.45 | 961,530 | -0.87(-0.39%) |
Dec 29, 2021 | 221.93 | 223.94 | 221.22 | 223.32 | 726,163 | +1.39(+0.63%) |
Dec 28, 2021 | 222.42 | 223.13 | 220.24 | 221.93 | 1,066,918 | -0.41(-0.18%) |
Dec 27, 2021 | 223.34 | 224.20 | 220.52 | 222.34 | 2,073,406 | -1.11(-0.50%) |
Dec 23, 2021 | 222.77 | 224.40 | 221.45 | 223.45 | 1,210,146 | +2.75(+1.25%) |
Dec 22, 2021 | 218.60 | 223.10 | 218.27 | 220.70 | 1,453,216 | +2.10(+0.96%) |
Dec 21, 2021 | 216.25 | 218.81 | 215.66 | 218.60 | 1,860,369 | +2.28(+1.05%) |
Dec 20, 2021 | 215.92 | 216.39 | 213.25 | 216.32 | 1,631,282 | +1.78(+0.83%) |
Dec 17, 2021 | 211.53 | 218.32 | 210.35 | 214.54 | 4,587,668 | +1.93(+0.91%) |
Dec 16, 2021 | 212.05 | 214.23 | 211.10 | 212.61 | 1,964,691 | +1.48(+0.70%) |
Dec 15, 2021 | 209.05 | 211.53 | 206.98 | 211.13 | 1,499,412 | +1.89(+0.90%) |
Dec 14, 2021 | 208.28 | 209.99 | 206.90 | 209.24 | 1,370,106 | +1.44(+0.69%) |
Dec 13, 2021 | 208.49 | 208.87 | 205.14 | 207.80 | 1,658,607 | +0.12(+0.06%) |
Dec 10, 2021 | 206.70 | 208.42 | 204.11 | 207.67 | 1,371,384 | -0.74(-0.35%) |
Dec 09, 2021 | 207.96 | 209.00 | 205.84 | 208.41 | 1,733,972 | +1.80(+0.87%) |
Dec 08, 2021 | 205.71 | 206.88 | 203.73 | 206.61 | 1,296,477 | +1.93(+0.94%) |
Dec 07, 2021 | 205.54 | 205.73 | 203.13 | 204.68 | 1,949,265 | +0.03(+0.02%) |
Dec 06, 2021 | 203.73 | 206.88 | 203.04 | 204.64 | 1,964,815 | +0.57(+0.28%) |
Dec 03, 2021 | 205.78 | 206.43 | 202.00 | 204.08 | 2,870,267 | +11.58(+6.02%) |
Dec 02, 2021 | 201.82 | 208.16 | 192.50 | 192.50 | 3,378,184 | -12.50(-6.10%) |
Dec 01, 2021 | 195.59 | 205.85 | 194.10 | 205.00 | 7,044,391 | +18.06(+9.66%) |
Nov 30, 2021 | 189.50 | 192.62 | 186.26 | 186.94 | 3,988,220 | -3.17(-1.67%) |
Nov 29, 2021 | 187.45 | 194.21 | 187.45 | 190.11 | 2,801,512 | +6.52(+3.55%) |
Nov 26, 2021 | 187.33 | 189.80 | 182.66 | 183.59 | 1,127,528 | -2.47(-1.33%) |
Nov 24, 2021 | 187.26 | 188.33 | 184.71 | 186.06 | 3,086,841 | -0.79(-0.42%) |
Nov 23, 2021 | 181.05 | 187.07 | 179.96 | 186.85 | 2,159,366 | +5.35(+2.95%) |
Nov 22, 2021 | 182.65 | 183.65 | 180.15 | 181.50 | 1,173,798 | -1.38(-0.75%) |
Nov 19, 2021 | 184.82 | 185.22 | 181.02 | 182.88 | 1,587,910 | -2.53(-1.36%) |
Nov 18, 2021 | 188.25 | 185.89 | 185.33 | 185.41 | 1,594,432 | -2.84(-1.51%) |
Nov 17, 2021 | 188.63 | 198.53 | 187.12 | 188.25 | 2,690,316 | -0.08(-0.04%) |
Nov 16, 2021 | 186.45 | 188.87 | 185.58 | 188.33 | 1,345,286 | +1.47(+0.79%) |
Nov 15, 2021 | 187.29 | 187.92 | 186.11 | 186.86 | 1,003,201 | -0.43(-0.23%) |
Nov 12, 2021 | 187.01 | 187.79 | 186.03 | 187.29 | 940,247 | +1.42(+0.76%) |
Nov 11, 2021 | 188.00 | 188.15 | 185.10 | 185.87 | 1,146,196 | -2.04(-1.09%) |
Nov 10, 2021 | 191.01 | 187.51 | 187.91 | 1,340,218 | -3.18(-1.66%) | |
Nov 09, 2021 | 192.23 | 193.41 | 190.31 | 191.09 | 1,727,537 | -1.14(-0.59%) |
Nov 08, 2021 | 192.99 | 194.46 | 190.64 | 192.23 | 1,345,669 | -0.62(-0.32%) |
Nov 05, 2021 | 193.76 | 195.23 | 191.48 | 192.85 | 2,231,778 | -1.36(-0.70%) |
Nov 04, 2021 | 189.10 | 194.41 | 188.30 | 194.21 | 3,469,385 | +5.14(+2.72%) |
Nov 03, 2021 | 187.50 | 190.75 | 184.10 | 189.07 | 3,917,489 | +7.67(+4.23%) |
Nov 02, 2021 | 185.66 | 185.66 | 180.71 | 181.40 | 2,317,015 | -4.00(-2.16%) |
Nov 01, 2021 | 184.18 | 186.74 | 185.10 | 185.40 | 1,172,380 | +0.47(+0.25%) |
Oct 29, 2021 | 181.93 | 185.91 | 184.93 | 1,567,893 | +2.93(+1.61%) | |
Oct 28, 2021 | 181.19 | 183.83 | 181.01 | 182.00 | 1,357,017 | +1.06(+0.59%) |
Oct 27, 2021 | 184.39 | 184.71 | 180.40 | 180.94 | 1,217,120 | -3.13(-1.70%) |
Oct 26, 2021 | 185.02 | 184.07 | 1,003,734 | -0.92(-0.50%) | ||
Oct 25, 2021 | 183.52 | 186.14 | 182.51 | 184.99 | 982,318 | +1.47(+0.80%) |
Oct 22, 2021 | 186.77 | 182.88 | 183.52 | 1,945,186 | -3.63(-1.94%) | |
Oct 21, 2021 | 185.54 | 187.20 | 184.34 | 187.15 | 1,629,111 | +1.59(+0.86%) |
Oct 20, 2021 | 185.99 | 187.88 | 185.08 | 185.56 | 1,623,532 | +0.15(+0.08%) |
Oct 19, 2021 | 182.06 | 185.60 | 181.11 | 185.41 | 2,011,271 | +4.60(+2.54%) |
Oct 18, 2021 | 182.50 | 182.69 | 177.71 | 180.81 | 2,328,795 | -0.96(-0.53%) |
Oct 15, 2021 | 182.48 | 183.15 | 181.00 | 181.77 | 1,409,424 | -0.13(-0.07%) |
Oct 14, 2021 | 182.14 | 184.19 | 181.33 | 181.90 | 1,913,441 | +0.56(+0.31%) |
Oct 13, 2021 | 180.22 | 182.50 | 180.22 | 181.34 | 1,088,949 | +1.13(+0.63%) |
Oct 12, 2021 | 181.51 | 181.51 | 179.31 | 180.21 | 1,425,016 | +0.63(+0.35%) |
Oct 11, 2021 | 179.23 | 180.97 | 178.21 | 179.58 | 1,533,032 | +0.64(+0.36%) |
Oct 08, 2021 | 180.27 | 181.02 | 178.58 | 178.94 | 1,157,949 | -1.12(-0.62%) |
Oct 07, 2021 | 180.91 | 182.00 | 179.72 | 180.06 | 1,287,103 | -0.80(-0.44%) |
Oct 06, 2021 | 177.01 | 182.58 | 176.36 | 180.86 | 1,723,073 | +3.86(+2.18%) |
Oct 05, 2021 | 177.50 | 179.40 | 176.92 | 177.00 | 1,802,575 | -0.46(-0.26%) |
Oct 04, 2021 | 179.00 | 181.00 | 177.03 | 177.46 | 1,648,167 | -2.89(-1.60%) |
Oct 01, 2021 | 180.16 | 181.15 | 178.35 | 180.35 | 1,355,807 | -1.04(-0.57%) |
Sep 30, 2021 | 182.48 | 184.21 | 181.37 | 181.39 | 1,322,155 | -0.83(-0.46%) |
Sep 29, 2021 | 182.17 | 184.25 | 181.96 | 182.22 | 1,101,123 | +0.62(+0.34%) |
Sep 28, 2021 | 182.40 | 183.31 | 180.02 | 181.60 | 1,588,884 | -1.81(-0.99%) |
Sep 27, 2021 | 183.20 | 184.05 | 181.45 | 183.41 | 1,469,937 | -0.20(-0.11%) |
Sep 24, 2021 | 185.30 | 185.30 | 181.98 | 183.61 | 1,159,765 | -1.48(-0.80%) |
Sep 23, 2021 | 184.62 | 186.50 | 184.50 | 185.09 | 1,076,256 | +0.73(+0.40%) |
Sep 22, 2021 | 186.12 | 186.44 | 182.60 | 184.36 | 1,374,600 | -1.44(-0.78%) |
Sep 21, 2021 | 186.17 | 187.49 | 185.11 | 185.80 | 913,461 | +0.13(+0.07%) |
Sep 20, 2021 | 186.89 | 188.89 | 185.07 | 185.67 | 1,874,463 | -2.63(-1.40%) |
Sep 17, 2021 | 186.24 | 188.53 | 184.78 | 188.30 | 2,214,404 | +1.20(+0.64%) |
Sep 16, 2021 | 188.85 | 189.53 | 185.44 | 187.10 | 1,548,269 | -1.76(-0.93%) |
Sep 15, 2021 | 188.47 | 190.60 | 188.42 | 188.86 | 1,599,132 | +0.42(+0.22%) |
Sep 14, 2021 | 190.86 | 191.75 | 188.21 | 188.44 | 960,738 | -2.28(-1.20%) |
Sep 13, 2021 | 190.07 | 193.25 | 189.61 | 190.72 | 972,857 | +2.15(+1.14%) |
Sep 10, 2021 | 188.17 | 190.15 | 186.15 | 188.57 | 1,377,189 | +0.48(+0.26%) |
Sep 09, 2021 | 189.42 | 190.20 | 188.05 | 188.09 | 1,449,703 | -3.28(-1.71%) |
Sep 08, 2021 | 191.81 | 193.40 | 191.06 | 191.37 | 940,385 | -0.83(-0.43%) |
Sep 07, 2021 | 196.20 | 197.05 | 192.00 | 192.20 | 1,714,074 | -5.85(-2.95%) |
Sep 03, 2021 | 198.50 | 199.18 | 196.66 | 198.05 | 985,420 | -1.17(-0.59%) |
Sep 02, 2021 | 198.06 | 199.80 | 196.60 | 199.22 | 1,240,145 | +2.08(+1.06%) |
Sep 01, 2021 | 200.62 | 202.55 | 196.35 | 197.14 | 1,450,697 | -3.15(-1.57%) |
Aug 31, 2021 | 200.21 | 200.35 | 198.15 | 200.29 | 1,889,711 | +0.80(+0.40%) |
Aug 30, 2021 | 199.30 | 201.56 | 198.70 | 199.49 | 1,123,095 | -0.43(-0.22%) |
Aug 27, 2021 | 198.15 | 202.77 | 195.85 | 199.92 | 1,290,055 | +1.67(+0.84%) |
Aug 26, 2021 | 200.94 | 202.74 | 197.91 | 198.25 | 1,134,796 | -3.08(-1.53%) |
Aug 25, 2021 | 199.59 | 202.17 | 198.09 | 201.33 | 1,192,697 | +1.60(+0.80%) |
Aug 24, 2021 | 198.82 | 200.16 | 196.68 | 199.73 | 880,303 | +1.29(+0.65%) |
Aug 23, 2021 | 197.27 | 200.50 | 196.14 | 198.44 | 1,124,924 | +2.59(+1.32%) |
Aug 20, 2021 | 195.60 | 198.61 | 194.30 | 195.85 | 974,755 | +0.81(+0.42%) |
Aug 19, 2021 | 194.30 | 197.88 | 194.30 | 195.04 | 1,141,036 | +0.27(+0.14%) |
Aug 18, 2021 | 198.72 | 198.72 | 194.68 | 194.77 | 1,120,263 | -3.60(-1.81%) |
Aug 17, 2021 | 189.47 | 198.59 | 188.84 | 198.37 | 2,082,262 | +7.45(+3.90%) |
Aug 16, 2021 | 194.67 | 194.95 | 189.61 | 190.92 | 3,548,924 | -3.44(-1.77%) |
Aug 13, 2021 | 195.00 | 195.71 | 193.70 | 194.36 | 3,231,998 | -0.45(-0.23%) |
Aug 12, 2021 | 195.72 | 196.35 | 193.88 | 194.81 | 3,580,198 | -0.44(-0.23%) |
Aug 11, 2021 | 196.82 | 199.28 | 194.53 | 195.25 | 4,204,507 | -1.21(-0.62%) |
Aug 10, 2021 | 200.50 | 200.66 | 195.34 | 196.46 | 2,891,518 | -3.94(-1.97%) |
Aug 09, 2021 | 201.38 | 201.54 | 198.63 | 200.40 | 2,314,385 | -0.27(-0.13%) |
Aug 06, 2021 | 202.99 | 204.00 | 200.53 | 200.67 | 1,542,279 | -2.32(-1.14%) |
Aug 05, 2021 | 200.26 | 203.13 | 199.73 | 202.99 | 1,975,421 | +3.47(+1.74%) |
Aug 04, 2021 | 200.00 | 202.00 | 199.11 | 199.52 | 2,612,271 | -0.53(-0.26%) |
Aug 03, 2021 | 198.59 | 200.71 | 198.03 | 200.05 | 2,060,247 | +1.73(+0.87%) |
Aug 02, 2021 | 200.65 | 201.27 | 197.45 | 198.32 | 2,809,357 | -3.26(-1.62%) |
Jul 30, 2021 | 201.54 | 203.46 | 197.31 | 201.58 | 2,132,974 | +1.20(+0.60%) |
Jul 29, 2021 | 202.72 | 202.94 | 198.83 | 200.38 | 1,396,409 | -1.86(-0.92%) |
Jul 28, 2021 | 202.85 | 204.88 | 201.05 | 202.24 | 1,258,539 | -0.61(-0.30%) |
Jul 27, 2021 | 199.85 | 203.10 | 198.66 | 202.85 | 1,821,955 | +3.92(+1.97%) |
Jul 26, 2021 | 199.43 | 202.41 | 198.26 | 198.93 | 4,010,862 | -1.57(-0.78%) |
Jul 23, 2021 | 196.72 | 203.52 | 195.50 | 200.50 | 2,887,392 | +4.48(+2.29%) |
Jul 22, 2021 | 195.40 | 196.57 | 195.00 | 196.02 | 1,295,473 | -0.25(-0.13%) |
Jul 21, 2021 | 196.08 | 197.21 | 194.45 | 196.27 | 1,392,434 | -0.28(-0.14%) |
Jul 20, 2021 | 195.00 | 196.99 | 193.88 | 196.55 | 3,487,810 | -2.69(-1.35%) |
Jul 19, 2021 | 201.78 | 204.26 | 198.33 | 199.24 | 1,897,506 | -3.04(-1.50%) |
Jul 16, 2021 | 200.60 | 204.46 | 199.26 | 202.28 | 3,066,772 | +2.19(+1.09%) |
Jul 15, 2021 | 196.79 | 200.16 | 195.85 | 200.09 | 2,452,924 | +2.20(+1.11%) |
Jul 14, 2021 | 197.51 | 199.02 | 195.75 | 197.89 | 1,654,991 | -0.44(-0.22%) |
Jul 13, 2021 | 198.16 | 200.44 | 197.36 | 198.33 | 1,685,934 | -0.01(-0.01%) |
Jul 12, 2021 | 198.00 | 198.46 | 197.20 | 198.34 | 2,074,868 | +0.18(+0.09%) |
Jul 09, 2021 | 197.55 | 198.71 | 196.43 | 198.16 | 948,304 | +0.42(+0.21%) |
Jul 08, 2021 | 197.77 | 198.79 | 196.30 | 197.74 | 1,806,745 | -1.25(-0.63%) |
Jul 07, 2021 | 199.79 | 200.44 | 197.21 | 198.99 | 2,308,644 | -1.06(-0.53%) |
Jul 06, 2021 | 201.47 | 201.90 | 199.97 | 200.05 | 1,947,340 | -0.49(-0.24%) |
Jul 02, 2021 | 203.19 | 203.24 | 200.31 | 200.54 | 1,402,743 | -1.67(-0.83%) |
Jul 01, 2021 | 201.26 | 202.43 | 199.86 | 202.21 | 2,551,835 | +0.58(+0.29%) |
Jun 30, 2021 | 196.82 | 202.22 | 196.21 | 201.63 | 2,572,546 | +4.85(+2.46%) |
Jun 29, 2021 | 197.34 | 198.80 | 196.56 | 196.78 | 2,645,997 | -1.04(-0.53%) |
Jun 28, 2021 | 197.00 | 198.73 | 194.42 | 197.82 | 2,804,022 | +3.48(+1.79%) |
Jun 25, 2021 | 192.00 | 194.78 | 191.02 | 194.34 | 5,671,784 | +2.40(+1.25%) |
Jun 24, 2021 | 188.60 | 193.28 | 188.29 | 191.94 | 2,481,944 | +4.42(+2.36%) |
Jun 23, 2021 | 188.19 | 189.78 | 187.09 | 187.52 | 1,930,767 | -1.35(-0.71%) |
Jun 22, 2021 | 188.13 | 188.94 | 185.32 | 188.87 | 1,879,561 | +1.17(+0.62%) |
Jun 21, 2021 | 188.11 | 190.85 | 187.48 | 187.70 | 2,027,073 | -0.15(-0.08%) |
Jun 18, 2021 | 188.52 | 188.84 | 185.88 | 187.85 | 3,517,940 | -0.51(-0.27%) |
Jun 17, 2021 | 187.49 | 189.17 | 185.64 | 188.36 | 4,314,052 | +0.87(+0.46%) |
Jun 16, 2021 | 189.57 | 192.55 | 187.20 | 187.49 | 2,794,951 | -1.48(-0.78%) |
Jun 15, 2021 | 195.91 | 196.00 | 188.01 | 188.97 | 4,607,978 | -5.83(-2.99%) |
Jun 14, 2021 | 195.66 | 196.32 | 192.63 | 194.80 | 3,399,016 | +1.78(+0.92%) |
Jun 11, 2021 | 194.04 | 200.05 | 192.88 | 193.02 | 13,725,136 | -23.75(-10.96%) |
Jun 10, 2021 | 213.82 | 217.26 | 211.28 | 216.77 | 2,610,597 | +3.21(+1.50%) |
Jun 09, 2021 | 212.00 | 215.47 | 211.55 | 213.56 | 1,628,658 | +2.43(+1.15%) |
Jun 08, 2021 | 210.70 | 213.17 | 209.13 | 211.13 | 1,916,159 | +1.97(+0.94%) |
Jun 07, 2021 | 210.58 | 211.57 | 208.62 | 209.16 | 2,258,723 | -0.77(-0.37%) |
Jun 04, 2021 | 211.68 | 212.98 | 209.39 | 209.93 | 1,602,018 | -1.22(-0.58%) |
Jun 03, 2021 | 209.04 | 211.48 | 208.50 | 211.15 | 1,447,622 | +0.77(+0.37%) |
Jun 02, 2021 | 210.00 | 212.21 | 208.45 | 210.38 | 1,559,113 | +0.71(+0.34%) |
Jun 01, 2021 | 209.49 | 210.20 | 207.20 | 209.67 | 1,808,679 | +1.04(+0.50%) |
May 28, 2021 | 208.78 | 211.78 | 208.30 | 208.63 | 1,724,933 | +1.32(+0.64%) |
May 27, 2021 | 207.04 | 207.44 | 204.62 | 207.31 | 2,200,529 | +0.51(+0.25%) |
May 26, 2021 | 209.63 | 209.63 | 206.14 | 206.80 | 1,484,874 | -1.96(-0.94%) |
May 25, 2021 | 211.41 | 212.06 | 207.48 | 208.76 | 1,707,239 | -2.46(-1.16%) |
May 24, 2021 | 215.02 | 215.69 | 210.99 | 211.22 | 1,504,997 | -2.21(-1.04%) |
May 21, 2021 | 217.29 | 218.42 | 213.00 | 213.43 | 1,618,788 | -3.18(-1.47%) |
May 20, 2021 | 213.93 | 218.97 | 213.40 | 216.61 | 1,417,484 | +2.56(+1.20%) |
May 19, 2021 | 213.20 | 214.18 | 211.00 | 214.05 | 1,117,450 | -0.59(-0.28%) |
May 18, 2021 | 216.90 | 218.06 | 214.38 | 214.65 | 1,336,956 | -1.70(-0.79%) |
May 17, 2021 | 215.62 | 217.65 | 214.80 | 216.35 | 932,971 | -0.74(-0.34%) |
May 14, 2021 | 215.10 | 218.18 | 213.29 | 217.09 | 1,428,235 | +2.74(+1.28%) |
May 13, 2021 | 212.69 | 215.01 | 212.33 | 214.35 | 1,077,178 | +1.67(+0.79%) |
May 12, 2021 | 212.06 | 215.67 | 211.74 | 212.68 | 1,198,037 | -0.32(-0.15%) |
May 11, 2021 | 211.93 | 214.02 | 211.39 | 213.00 | 1,330,192 | +0.10(+0.05%) |
May 10, 2021 | 215.63 | 216.28 | 212.75 | 212.90 | 1,269,722 | -2.11(-0.98%) |
May 07, 2021 | 214.35 | 216.77 | 213.81 | 215.01 | 1,232,048 | +1.85(+0.87%) |
May 06, 2021 | 212.25 | 213.58 | 211.06 | 213.16 | 1,183,259 | -0.71(-0.33%) |
May 05, 2021 | 214.85 | 215.84 | 213.24 | 213.87 | 1,254,815 | -0.98(-0.46%) |
May 04, 2021 | 217.54 | 217.54 | 211.76 | 214.85 | 1,772,625 | -3.10(-1.42%) |