Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 200.24 | 201.21 | 197.79 | 199.64 | 1,258,635 | -3.66(-1.80%) |
May 27, 2022 | 201.97 | 205.20 | 201.61 | 203.29 | 908,256 | +4.00(+2.01%) |
May 26, 2022 | 194.21 | 200.41 | 193.17 | 199.29 | 836,021 | +6.51(+3.38%) |
May 25, 2022 | 188.22 | 194.58 | 186.80 | 192.78 | 1,352,446 | +4.04(+2.14%) |
May 24, 2022 | 192.95 | 193.42 | 186.06 | 188.74 | 728,746 | -5.00(-2.58%) |
May 23, 2022 | 193.22 | 194.49 | 187.42 | 193.74 | 777,916 | +2.33(+1.22%) |
May 20, 2022 | 189.03 | 191.77 | 185.42 | 191.41 | 781,038 | +3.39(+1.80%) |
May 19, 2022 | 183.36 | 191.69 | 182.71 | 188.01 | 1,049,219 | +3.03(+1.64%) |
May 18, 2022 | 191.81 | 192.16 | 184.04 | 184.98 | 1,165,832 | -9.09(-4.68%) |
May 17, 2022 | 195.95 | 195.95 | 191.47 | 194.07 | 768,617 | +1.31(+0.68%) |
May 16, 2022 | 193.57 | 194.50 | 190.69 | 192.76 | 565,001 | -2.16(-1.11%) |
May 13, 2022 | 191.76 | 195.44 | 191.20 | 194.93 | 912,920 | +5.44(+2.87%) |
May 12, 2022 | 186.32 | 189.90 | 185.79 | 189.49 | 1,334,620 | +1.08(+0.57%) |
May 11, 2022 | 195.03 | 196.11 | 188.05 | 188.41 | 945,378 | -8.69(-4.41%) |
May 10, 2022 | 198.60 | 199.41 | 191.17 | 197.10 | 1,078,325 | +0.76(+0.39%) |
May 09, 2022 | 201.62 | 203.10 | 195.69 | 196.34 | 1,595,053 | -5.38(-2.67%) |
May 06, 2022 | 203.54 | 205.59 | 200.01 | 201.72 | 1,052,913 | -3.08(-1.50%) |
May 05, 2022 | 207.70 | 209.26 | 202.10 | 204.80 | 1,376,012 | -4.32(-2.06%) |
May 04, 2022 | 201.63 | 209.82 | 200.01 | 209.12 | 1,032,300 | +7.46(+3.70%) |
May 03, 2022 | 201.47 | 202.27 | 198.88 | 201.66 | 1,594,875 | -0.45(-0.22%) |
May 02, 2022 | 199.69 | 203.89 | 198.96 | 202.12 | 1,552,462 | +1.95(+0.97%) |
Apr 29, 2022 | 200.89 | 204.82 | 199.24 | 200.17 | 2,210,623 | -2.76(-1.36%) |
Apr 28, 2022 | 199.44 | 204.76 | 196.45 | 202.93 | 1,657,973 | +5.82(+2.95%) |
Apr 27, 2022 | 204.03 | 207.00 | 196.34 | 197.11 | 1,334,272 | -7.03(-3.44%) |
Apr 26, 2022 | 208.68 | 208.68 | 203.44 | 204.14 | 1,484,058 | -5.74(-2.74%) |
Apr 25, 2022 | 199.52 | 210.33 | 198.45 | 209.89 | 1,747,056 | +9.64(+4.81%) |
Apr 22, 2022 | 198.80 | 205.54 | 198.09 | 200.25 | 2,426,935 | +0.64(+0.32%) |
Apr 21, 2022 | 202.69 | 211.06 | 199.60 | 199.61 | 3,111,517 | -18.16(-8.34%) |
Apr 20, 2022 | 216.57 | 219.08 | 215.25 | 217.76 | 1,420,539 | +2.93(+1.36%) |
Apr 19, 2022 | 208.32 | 215.16 | 207.69 | 214.83 | 1,795,074 | +5.44(+2.60%) |
Apr 18, 2022 | 212.23 | 214.84 | 208.03 | 209.39 | 1,077,411 | -3.42(-1.61%) |
Apr 14, 2022 | 212.96 | 215.80 | 212.64 | 212.82 | 1,288,237 | +1.36(+0.64%) |
Apr 13, 2022 | 212.16 | 213.05 | 208.64 | 211.46 | 1,373,874 | -2.15(-1.01%) |
Apr 12, 2022 | 215.74 | 218.14 | 212.48 | 213.61 | 922,509 | -1.05(-0.49%) |
Apr 11, 2022 | 217.25 | 219.58 | 214.39 | 214.67 | 742,218 | -4.81(-2.19%) |
Apr 08, 2022 | 219.31 | 221.65 | 216.93 | 219.47 | 632,474 | -1.26(-0.57%) |
Apr 07, 2022 | 218.60 | 222.45 | 215.10 | 220.73 | 989,364 | +1.37(+0.62%) |
Apr 06, 2022 | 226.28 | 226.39 | 218.21 | 219.37 | 1,117,039 | -8.67(-3.80%) |
Apr 05, 2022 | 230.33 | 232.81 | 227.15 | 228.03 | 1,082,118 | -2.61(-1.13%) |
Apr 04, 2022 | 229.53 | 231.38 | 228.26 | 230.64 | 702,672 | +0.36(+0.16%) |
Apr 01, 2022 | 234.65 | 234.65 | 227.40 | 230.28 | 991,764 | -2.92(-1.25%) |
Mar 31, 2022 | 235.92 | 238.03 | 233.20 | 233.20 | 742,875 | -2.39(-1.01%) |
Mar 30, 2022 | 237.99 | 239.46 | 233.64 | 235.59 | 610,970 | -3.54(-1.48%) |
Mar 29, 2022 | 238.83 | 239.50 | 235.77 | 239.13 | 471,838 | +4.42(+1.88%) |
Mar 28, 2022 | 232.39 | 234.90 | 231.39 | 234.71 | 307,356 | +3.13(+1.35%) |
Mar 25, 2022 | 233.33 | 233.82 | 228.01 | 231.58 | 578,398 | -1.05(-0.45%) |
Mar 24, 2022 | 232.95 | 234.24 | 231.13 | 232.63 | 738,782 | -0.09(-0.04%) |
Mar 23, 2022 | 234.50 | 234.50 | 230.31 | 232.72 | 634,220 | -2.93(-1.24%) |
Mar 22, 2022 | 234.54 | 237.97 | 232.42 | 235.65 | 769,015 | +1.73(+0.74%) |
Mar 21, 2022 | 235.68 | 237.05 | 230.75 | 233.92 | 746,468 | -3.22(-1.36%) |
Mar 18, 2022 | 234.74 | 239.78 | 234.44 | 237.14 | 1,396,468 | +1.66(+0.71%) |
Mar 17, 2022 | 227.98 | 235.68 | 226.22 | 235.48 | 791,622 | +5.50(+2.39%) |
Mar 16, 2022 | 228.43 | 232.94 | 225.57 | 229.98 | 1,034,664 | +2.99(+1.32%) |
Mar 15, 2022 | 227.25 | 228.04 | 223.63 | 226.99 | 736,258 | +2.32(+1.03%) |
Mar 14, 2022 | 222.00 | 225.30 | 219.58 | 224.67 | 1,444,481 | +4.46(+2.02%) |
Mar 11, 2022 | 222.22 | 224.72 | 219.09 | 220.21 | 974,534 | -2.27(-1.02%) |
Mar 10, 2022 | 217.02 | 224.25 | 222.49 | 1,051,490 | +1.14(+0.52%) | |
Mar 09, 2022 | 218.47 | 221.61 | 217.70 | 221.34 | 1,157,161 | +7.66(+3.59%) |
Mar 08, 2022 | 212.75 | 217.20 | 211.52 | 213.68 | 867,442 | -0.56(-0.26%) |
Mar 07, 2022 | 223.69 | 224.50 | 213.92 | 214.24 | 1,151,138 | -9.68(-4.32%) |
Mar 04, 2022 | 218.51 | 224.69 | 217.92 | 223.92 | 989,719 | +3.40(+1.54%) |
Mar 03, 2022 | 222.85 | 223.36 | 217.60 | 220.52 | 831,687 | -0.35(-0.16%) |
Mar 02, 2022 | 216.74 | 222.32 | 216.74 | 220.87 | 885,238 | +5.44(+2.52%) |
Mar 01, 2022 | 215.13 | 217.88 | 212.28 | 215.43 | 1,075,568 | +0.69(+0.32%) |
Feb 28, 2022 | 212.18 | 215.78 | 211.38 | 214.75 | 1,140,108 | -0.22(-0.10%) |
Feb 25, 2022 | 212.38 | 215.14 | 210.23 | 214.96 | 1,112,494 | +2.60(+1.22%) |
Feb 24, 2022 | 199.86 | 212.85 | 199.67 | 212.36 | 1,761,587 | +7.63(+3.73%) |
Feb 23, 2022 | 210.22 | 211.34 | 204.56 | 204.73 | 2,636,892 | -4.01(-1.92%) |
Feb 22, 2022 | 207.90 | 210.37 | 204.65 | 208.75 | 1,347,235 | -0.79(-0.38%) |
Feb 18, 2022 | 209.53 | 0 | +1.41(+0.68%) | |||
Feb 17, 2022 | 216.32 | 216.66 | 208.01 | 208.12 | 1,050,811 | -9.55(-4.39%) |
Feb 16, 2022 | 217.03 | 218.37 | 213.20 | 217.68 | 1,902,494 | +0.00(+0.00%) |
Feb 15, 2022 | 221.27 | 222.16 | 216.28 | 217.68 | 1,410,554 | +0.74(+0.34%) |
Feb 14, 2022 | 220.04 | 223.28 | 215.24 | 216.94 | 1,448,589 | -3.95(-1.79%) |
Feb 11, 2022 | 227.16 | 228.89 | 218.91 | 220.89 | 1,609,470 | -6.06(-2.67%) |
Feb 10, 2022 | 227.60 | 235.47 | 225.21 | 226.94 | 1,778,169 | -9.06(-3.84%) |
Feb 09, 2022 | 235.35 | 237.27 | 234.24 | 236.01 | 940,618 | +4.25(+1.83%) |
Feb 08, 2022 | 230.18 | 233.82 | 226.18 | 231.75 | 995,711 | +1.61(+0.70%) |
Feb 07, 2022 | 231.43 | 233.24 | 229.46 | 230.15 | 1,059,108 | +0.35(+0.15%) |
Feb 04, 2022 | 229.31 | 232.19 | 228.13 | 229.79 | 1,006,356 | +0.61(+0.27%) |
Feb 03, 2022 | 237.79 | 228.21 | 229.18 | 1,102,351 | -11.51(-4.78%) | |
Feb 02, 2022 | 238.35 | 240.79 | 238.35 | 240.69 | 872,996 | +2.90(+1.22%) |
Feb 01, 2022 | 235.61 | 239.14 | 231.51 | 237.79 | 810,392 | +2.42(+1.03%) |
Jan 31, 2022 | 232.00 | 236.47 | 235.38 | 1,043,465 | +5.61(+2.44%) | |
Jan 28, 2022 | 222.15 | 229.71 | 219.77 | 229.77 | 1,102,742 | +8.96(+4.06%) |
Jan 27, 2022 | 225.73 | 227.15 | 218.45 | 220.81 | 638,800 | -1.66(-0.75%) |
Jan 26, 2022 | 224.98 | 229.63 | 220.79 | 222.47 | 1,081,326 | +0.54(+0.24%) |
Jan 25, 2022 | 224.90 | 225.82 | 220.07 | 221.93 | 1,130,857 | -7.98(-3.47%) |
Jan 24, 2022 | 221.78 | 230.49 | 213.08 | 229.91 | 2,428,601 | +8.37(+3.78%) |
Jan 21, 2022 | 224.83 | 228.24 | 221.44 | 221.54 | 2,274,377 | -2.94(-1.31%) |
Jan 20, 2022 | 230.95 | 233.12 | 224.42 | 224.47 | 1,937,317 | -5.17(-2.25%) |
Jan 19, 2022 | 238.02 | 238.02 | 229.28 | 229.65 | 2,021,165 | -6.62(-2.80%) |
Jan 18, 2022 | 241.02 | 243.22 | 233.68 | 236.26 | 1,748,110 | -8.68(-3.54%) |
Jan 14, 2022 | 244.94 | 0 | -5.32(-2.13%) | |||
Jan 13, 2022 | 257.02 | 258.24 | 249.85 | 250.26 | 1,053,264 | -6.76(-2.63%) |
Jan 12, 2022 | 260.39 | 262.58 | 255.96 | 257.02 | 860,430 | -1.36(-0.52%) |
Jan 11, 2022 | 257.16 | 258.76 | 250.51 | 258.38 | 992,431 | +2.37(+0.92%) |
Jan 10, 2022 | 258.19 | 258.19 | 253.05 | 256.01 | 925,723 | -6.55(-2.49%) |
Jan 07, 2022 | 274.06 | 275.88 | 261.77 | 262.56 | 1,191,817 | -12.17(-4.43%) |
Jan 06, 2022 | 273.83 | 276.28 | 271.15 | 274.74 | 1,055,515 | +0.57(+0.21%) |
Jan 05, 2022 | 283.70 | 283.70 | 272.93 | 274.17 | 980,163 | -6.22(-2.22%) |
Jan 04, 2022 | 280.16 | 283.28 | 277.57 | 280.39 | 595,731 | +1.58(+0.57%) |
Jan 03, 2022 | 287.44 | 289.54 | 277.49 | 278.81 | 586,789 | -8.63(-3.00%) |
Dec 31, 2021 | 284.95 | 289.21 | 284.27 | 287.44 | 426,959 | +1.23(+0.43%) |
Dec 30, 2021 | 288.56 | 289.93 | 285.99 | 286.21 | 230,182 | -2.74(-0.95%) |
Dec 29, 2021 | 289.02 | 290.53 | 287.94 | 288.95 | 201,710 | +0.31(+0.11%) |
Dec 28, 2021 | 285.44 | 288.64 | 285.44 | 288.64 | 282,909 | +2.86(+1.00%) |
Dec 27, 2021 | 283.91 | 285.87 | 282.91 | 285.78 | 325,537 | +4.00(+1.42%) |
Dec 23, 2021 | 277.76 | 283.54 | 277.76 | 281.78 | 487,549 | +3.56(+1.28%) |
Dec 22, 2021 | 274.64 | 278.56 | 274.07 | 278.22 | 426,254 | +3.27(+1.19%) |
Dec 21, 2021 | 272.85 | 275.08 | 268.75 | 274.95 | 673,457 | +4.03(+1.49%) |
Dec 20, 2021 | 267.70 | 272.39 | 265.50 | 270.93 | 890,247 | -0.66(-0.24%) |
Dec 17, 2021 | 284.10 | 284.10 | 270.70 | 271.58 | 2,329,446 | -13.35(-4.69%) |
Dec 16, 2021 | 287.58 | 290.31 | 283.18 | 284.94 | 694,885 | -1.25(-0.44%) |
Dec 15, 2021 | 283.00 | 286.27 | 280.74 | 286.18 | 686,070 | +3.23(+1.14%) |
Dec 14, 2021 | 288.58 | 289.72 | 277.73 | 282.95 | 644,685 | -8.67(-2.97%) |
Dec 13, 2021 | 289.79 | 294.62 | 289.79 | 291.62 | 786,112 | +1.89(+0.65%) |
Dec 10, 2021 | 288.01 | 291.21 | 286.66 | 289.73 | 492,392 | +3.23(+1.13%) |
Dec 09, 2021 | 289.08 | 290.24 | 285.68 | 286.50 | 564,442 | -3.04(-1.05%) |
Dec 08, 2021 | 286.15 | 289.66 | 285.95 | 289.54 | 618,662 | +3.01(+1.05%) |
Dec 07, 2021 | 280.53 | 286.87 | 278.89 | 286.53 | 1,116,764 | +9.53(+3.44%) |
Dec 06, 2021 | 279.48 | 279.69 | 275.45 | 276.99 | 627,677 | -0.34(-0.12%) |
Dec 03, 2021 | 286.97 | 286.97 | 273.89 | 277.34 | 956,374 | -8.34(-2.92%) |
Dec 02, 2021 | 272.40 | 286.16 | 271.98 | 285.68 | 934,814 | +13.19(+4.84%) |
Dec 01, 2021 | 276.84 | 282.58 | 272.48 | 272.49 | 816,790 | -1.07(-0.39%) |
Nov 30, 2021 | 277.76 | 280.05 | 273.24 | 273.56 | 1,174,361 | -5.31(-1.90%) |
Nov 29, 2021 | 275.14 | 280.92 | 272.71 | 278.87 | 599,107 | +6.20(+2.28%) |
Nov 26, 2021 | 274.04 | 276.41 | 272.19 | 272.66 | 365,785 | -5.62(-2.02%) |
Nov 24, 2021 | 275.87 | 278.68 | 275.87 | 278.28 | 340,217 | +0.50(+0.18%) |
Nov 23, 2021 | 275.27 | 278.44 | 272.94 | 277.78 | 619,817 | +2.13(+0.77%) |
Nov 22, 2021 | 281.36 | 282.01 | 275.46 | 275.65 | 1,076,214 | -7.54(-2.66%) |
Nov 19, 2021 | 284.65 | 284.65 | 280.34 | 283.19 | 679,798 | -0.32(-0.11%) |
Nov 18, 2021 | 285.29 | 284.11 | 283.28 | 283.51 | 738,589 | -1.40(-0.49%) |
Nov 17, 2021 | 285.79 | 285.79 | 280.31 | 284.91 | 669,471 | -0.66(-0.23%) |
Nov 16, 2021 | 276.62 | 286.29 | 276.46 | 285.57 | 601,535 | +8.75(+3.16%) |
Nov 15, 2021 | 274.65 | 277.08 | 272.11 | 276.82 | 945,369 | +2.24(+0.81%) |
Nov 12, 2021 | 272.36 | 275.10 | 270.46 | 274.59 | 472,257 | +4.37(+1.62%) |
Nov 11, 2021 | 273.00 | 274.11 | 268.50 | 270.22 | 974,472 | -1.63(-0.60%) |
Nov 10, 2021 | 280.81 | 271.84 | 916,616 | -10.83(-3.83%) | ||
Nov 09, 2021 | 281.52 | 285.96 | 280.46 | 282.68 | 500,694 | +1.41(+0.50%) |
Nov 08, 2021 | 281.12 | 281.97 | 277.88 | 281.27 | 376,906 | +2.29(+0.82%) |
Nov 05, 2021 | 280.28 | 280.96 | 275.32 | 278.97 | 608,598 | -0.02(-0.01%) |
Nov 04, 2021 | 273.60 | 279.06 | 272.80 | 278.99 | 416,536 | +6.68(+2.45%) |
Nov 03, 2021 | 269.42 | 272.40 | 265.42 | 272.31 | 622,395 | +3.20(+1.19%) |
Nov 02, 2021 | 272.98 | 273.13 | 268.90 | 269.12 | 1,292,158 | -2.98(-1.10%) |
Nov 01, 2021 | 273.28 | 272.55 | 269.81 | 272.10 | 428,927 | +0.12(+0.04%) |
Oct 29, 2021 | 269.83 | 273.81 | 269.21 | 271.98 | 601,489 | +1.85(+0.69%) |
Oct 28, 2021 | 262.07 | 270.14 | 262.07 | 270.13 | 508,792 | +8.04(+3.07%) |
Oct 27, 2021 | 265.17 | 265.65 | 260.78 | 262.09 | 541,638 | -3.56(-1.34%) |
Oct 26, 2021 | 270.98 | 265.65 | 677,224 | -3.74(-1.39%) | ||
Oct 25, 2021 | 263.01 | 271.07 | 262.01 | 269.38 | 898,689 | +6.37(+2.42%) |
Oct 22, 2021 | 250.49 | 265.59 | 250.48 | 263.01 | 1,089,607 | +12.56(+5.01%) |
Oct 21, 2021 | 240.19 | 257.79 | 235.40 | 250.45 | 2,282,948 | -13.99(-5.29%) |
Oct 20, 2021 | 268.60 | 270.81 | 262.81 | 264.44 | 732,608 | -3.37(-1.26%) |
Oct 19, 2021 | 263.96 | 268.45 | 262.63 | 267.81 | 613,517 | +4.18(+1.58%) |
Oct 18, 2021 | 258.00 | 263.87 | 257.30 | 263.64 | 532,808 | +4.87(+1.88%) |
Oct 15, 2021 | 257.47 | 259.07 | 257.24 | 258.77 | 345,683 | +2.84(+1.11%) |
Oct 14, 2021 | 252.62 | 256.43 | 252.17 | 255.92 | 401,853 | +5.99(+2.40%) |
Oct 13, 2021 | 251.39 | 251.39 | 246.73 | 249.93 | 483,830 | -0.68(-0.27%) |
Oct 12, 2021 | 254.42 | 254.51 | 249.80 | 250.61 | 476,512 | -1.94(-0.77%) |
Oct 11, 2021 | 252.53 | 256.31 | 252.19 | 252.55 | 331,389 | -1.05(-0.41%) |
Oct 08, 2021 | 254.63 | 255.40 | 252.46 | 253.60 | 290,989 | -0.67(-0.26%) |
Oct 07, 2021 | 254.06 | 257.42 | 253.68 | 254.27 | 549,884 | +2.29(+0.91%) |
Oct 06, 2021 | 250.92 | 252.07 | 247.54 | 251.97 | 479,455 | -1.45(-0.57%) |
Oct 05, 2021 | 249.63 | 254.01 | 248.85 | 253.42 | 484,331 | +5.00(+2.01%) |
Oct 04, 2021 | 250.49 | 252.65 | 244.14 | 248.42 | 455,979 | -2.85(-1.14%) |
Oct 01, 2021 | 250.57 | 252.19 | 247.06 | 251.28 | 572,778 | +2.83(+1.14%) |
Sep 30, 2021 | 253.08 | 253.44 | 248.40 | 248.44 | 669,819 | -3.07(-1.22%) |
Sep 29, 2021 | 252.81 | 254.50 | 250.42 | 251.51 | 531,862 | +0.05(+0.02%) |
Sep 28, 2021 | 255.75 | 255.75 | 249.34 | 251.46 | 550,807 | -5.86(-2.28%) |
Sep 27, 2021 | 259.25 | 259.93 | 255.24 | 257.32 | 656,224 | -2.96(-1.14%) |
Sep 24, 2021 | 258.42 | 260.97 | 257.87 | 260.29 | 383,826 | +0.37(+0.14%) |
Sep 23, 2021 | 258.81 | 261.36 | 257.46 | 259.91 | 845,877 | +2.39(+0.93%) |
Sep 22, 2021 | 256.69 | 260.94 | 256.05 | 257.52 | 1,148,015 | +3.24(+1.27%) |
Sep 21, 2021 | 260.02 | 260.11 | 253.84 | 254.29 | 1,235,564 | -3.76(-1.46%) |
Sep 20, 2021 | 260.31 | 261.71 | 255.85 | 258.05 | 686,421 | -5.17(-1.96%) |
Sep 17, 2021 | 268.49 | 268.49 | 262.55 | 263.22 | 1,760,503 | -5.40(-2.01%) |
Sep 16, 2021 | 267.62 | 270.43 | 265.31 | 268.62 | 904,148 | +0.87(+0.33%) |
Sep 15, 2021 | 268.59 | 269.33 | 264.45 | 267.75 | 1,002,132 | -0.74(-0.27%) |
Sep 14, 2021 | 269.22 | 272.88 | 267.11 | 268.48 | 693,609 | +0.01(+0.00%) |
Sep 13, 2021 | 270.02 | 271.18 | 266.08 | 268.47 | 662,160 | +0.96(+0.36%) |
Sep 10, 2021 | 272.48 | 272.54 | 267.22 | 267.51 | 729,296 | -2.96(-1.09%) |
Sep 09, 2021 | 269.66 | 271.36 | 268.44 | 270.47 | 896,223 | +0.31(+0.12%) |
Sep 08, 2021 | 269.60 | 273.07 | 269.00 | 270.16 | 639,582 | +1.35(+0.50%) |
Sep 07, 2021 | 272.81 | 272.81 | 268.64 | 268.81 | 512,872 | -4.01(-1.47%) |
Sep 03, 2021 | 270.63 | 274.10 | 268.80 | 272.81 | 307,296 | +0.74(+0.27%) |
Sep 02, 2021 | 269.17 | 272.26 | 268.75 | 272.08 | 382,685 | +4.12(+1.54%) |
Sep 01, 2021 | 266.69 | 268.12 | 263.63 | 267.96 | 497,020 | +1.42(+0.53%) |
Aug 31, 2021 | 261.57 | 267.54 | 260.98 | 266.54 | 673,812 | +4.95(+1.89%) |
Aug 30, 2021 | 261.33 | 262.50 | 260.61 | 261.58 | 303,586 | +0.33(+0.13%) |
Aug 27, 2021 | 259.04 | 263.66 | 257.53 | 261.25 | 484,914 | +3.79(+1.47%) |
Aug 26, 2021 | 259.12 | 259.12 | 256.35 | 257.46 | 637,258 | -1.88(-0.72%) |
Aug 25, 2021 | 253.49 | 260.29 | 253.36 | 259.34 | 497,905 | +5.68(+2.24%) |
Aug 24, 2021 | 254.40 | 255.32 | 252.62 | 253.66 | 381,241 | -0.73(-0.29%) |
Aug 23, 2021 | 253.00 | 255.27 | 251.91 | 254.40 | 355,251 | +1.32(+0.52%) |
Aug 20, 2021 | 253.07 | 253.48 | 250.19 | 253.08 | 433,211 | -0.26(-0.10%) |
Aug 19, 2021 | 247.33 | 254.05 | 246.26 | 253.34 | 634,961 | +4.22(+1.69%) |
Aug 18, 2021 | 254.56 | 256.37 | 249.03 | 249.12 | 359,156 | -7.29(-2.84%) |
Aug 17, 2021 | 255.18 | 256.58 | 253.86 | 256.42 | 484,679 | +1.19(+0.46%) |
Aug 16, 2021 | 254.65 | 255.43 | 252.15 | 255.23 | 359,656 | +0.60(+0.23%) |
Aug 13, 2021 | 254.47 | 255.38 | 253.80 | 254.63 | 368,460 | +0.63(+0.25%) |
Aug 12, 2021 | 255.90 | 256.12 | 252.76 | 254.01 | 482,306 | -1.82(-0.71%) |
Aug 11, 2021 | 255.09 | 257.79 | 254.06 | 255.83 | 578,624 | +2.11(+0.83%) |
Aug 10, 2021 | 250.28 | 256.29 | 248.56 | 253.72 | 516,113 | +5.81(+2.34%) |
Aug 09, 2021 | 248.66 | 249.88 | 247.25 | 247.92 | 709,307 | -0.58(-0.23%) |
Aug 06, 2021 | 249.64 | 250.97 | 246.87 | 248.50 | 603,717 | -1.94(-0.77%) |
Aug 05, 2021 | 252.03 | 252.75 | 248.10 | 250.43 | 581,960 | -0.27(-0.11%) |
Aug 04, 2021 | 254.31 | 255.67 | 249.94 | 250.71 | 651,347 | -3.53(-1.39%) |
Aug 03, 2021 | 254.35 | 254.49 | 250.46 | 254.23 | 310,527 | +1.18(+0.46%) |
Aug 02, 2021 | 256.17 | 258.74 | 252.64 | 253.06 | 469,511 | -2.07(-0.81%) |
Jul 30, 2021 | 254.62 | 256.04 | 253.39 | 255.12 | 386,265 | -0.01(-0.00%) |
Jul 29, 2021 | 254.00 | 255.86 | 253.40 | 255.13 | 469,015 | +1.66(+0.66%) |
Jul 28, 2021 | 253.45 | 254.00 | 249.62 | 253.47 | 614,805 | +0.61(+0.24%) |
Jul 27, 2021 | 249.51 | 252.92 | 248.70 | 252.86 | 632,918 | +3.11(+1.25%) |
Jul 26, 2021 | 247.12 | 249.82 | 246.47 | 249.75 | 410,631 | +2.00(+0.81%) |
Jul 23, 2021 | 245.84 | 248.44 | 245.10 | 247.75 | 1,258,210 | +3.28(+1.34%) |
Jul 22, 2021 | 251.70 | 251.70 | 240.34 | 244.47 | 982,470 | -5.21(-2.09%) |
Jul 21, 2021 | 250.55 | 252.47 | 248.42 | 249.68 | 644,969 | -1.51(-0.60%) |
Jul 20, 2021 | 244.69 | 252.24 | 244.30 | 251.19 | 716,402 | +7.69(+3.16%) |
Jul 19, 2021 | 247.42 | 248.18 | 241.44 | 243.50 | 679,284 | -5.78(-2.32%) |
Jul 16, 2021 | 245.43 | 249.59 | 245.43 | 249.28 | 692,144 | +3.85(+1.57%) |
Jul 15, 2021 | 240.57 | 245.85 | 240.23 | 245.43 | 543,020 | +3.33(+1.38%) |
Jul 14, 2021 | 240.66 | 243.36 | 240.05 | 242.10 | 553,582 | +2.19(+0.91%) |
Jul 13, 2021 | 241.82 | 242.82 | 239.43 | 239.91 | 334,792 | -2.14(-0.89%) |
Jul 12, 2021 | 243.50 | 243.50 | 240.36 | 242.05 | 497,376 | -1.26(-0.52%) |
Jul 09, 2021 | 240.87 | 243.44 | 240.29 | 243.32 | 494,329 | +3.52(+1.47%) |
Jul 08, 2021 | 239.46 | 242.28 | 237.71 | 239.79 | 470,216 | -3.21(-1.32%) |
Jul 07, 2021 | 240.91 | 243.62 | 240.34 | 243.00 | 757,356 | +2.28(+0.95%) |
Jul 06, 2021 | 237.84 | 241.37 | 236.12 | 240.72 | 685,744 | +3.48(+1.47%) |
Jul 02, 2021 | 236.07 | 239.16 | 236.07 | 237.25 | 627,667 | +1.15(+0.48%) |
Jul 01, 2021 | 235.47 | 237.82 | 234.15 | 236.10 | 691,013 | +1.62(+0.69%) |
Jun 30, 2021 | 234.24 | 235.42 | 232.78 | 234.48 | 534,710 | +0.20(+0.08%) |
Jun 29, 2021 | 230.99 | 234.74 | 230.09 | 234.28 | 532,895 | +1.82(+0.78%) |
Jun 28, 2021 | 234.10 | 234.30 | 231.83 | 232.46 | 563,813 | -1.51(-0.64%) |
Jun 25, 2021 | 234.53 | 237.68 | 233.81 | 233.97 | 2,135,283 | -0.19(-0.08%) |
Jun 24, 2021 | 231.60 | 234.23 | 230.14 | 234.15 | 415,276 | +4.36(+1.90%) |
Jun 23, 2021 | 232.86 | 232.86 | 229.02 | 229.80 | 804,165 | -3.31(-1.42%) |
Jun 22, 2021 | 233.98 | 234.62 | 231.54 | 233.11 | 707,373 | -0.60(-0.26%) |
Jun 21, 2021 | 228.95 | 233.98 | 227.48 | 233.70 | 494,179 | +5.80(+2.54%) |
Jun 18, 2021 | 228.42 | 229.13 | 226.68 | 227.91 | 762,104 | -1.42(-0.62%) |
Jun 17, 2021 | 225.83 | 229.94 | 224.44 | 229.33 | 488,049 | +3.28(+1.45%) |
Jun 16, 2021 | 226.76 | 227.09 | 224.90 | 226.05 | 503,898 | -0.52(-0.23%) |
Jun 15, 2021 | 224.55 | 227.24 | 222.69 | 226.57 | 340,684 | +2.53(+1.13%) |
Jun 14, 2021 | 225.12 | 226.66 | 222.91 | 224.04 | 820,084 | -2.07(-0.91%) |
Jun 11, 2021 | 224.59 | 226.20 | 223.73 | 226.11 | 407,220 | +1.91(+0.85%) |
Jun 10, 2021 | 224.53 | 224.91 | 222.30 | 224.20 | 282,126 | +0.36(+0.16%) |
Jun 09, 2021 | 225.24 | 227.39 | 223.37 | 223.84 | 462,754 | -1.07(-0.47%) |
Jun 08, 2021 | 224.42 | 225.13 | 221.51 | 224.90 | 610,332 | +0.99(+0.44%) |
Jun 07, 2021 | 228.68 | 228.94 | 222.34 | 223.91 | 999,575 | -4.58(-2.00%) |
Jun 04, 2021 | 225.78 | 228.99 | 224.86 | 228.50 | 436,395 | +4.33(+1.93%) |
Jun 03, 2021 | 225.31 | 225.78 | 223.36 | 224.17 | 601,159 | -2.52(-1.11%) |
Jun 02, 2021 | 229.05 | 229.66 | 226.51 | 226.68 | 604,006 | -1.52(-0.67%) |