Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 213.37 | 215.27 | 210.37 | 213.18 | 484,456 | -1.91(-0.89%) |
May 27, 2022 | 211.81 | 215.09 | 211.67 | 215.09 | 290,120 | +4.26(+2.02%) |
May 26, 2022 | 210.37 | 212.65 | 209.91 | 210.84 | 238,515 | +2.07(+0.99%) |
May 25, 2022 | 204.38 | 209.29 | 204.38 | 208.76 | 364,981 | +2.45(+1.19%) |
May 24, 2022 | 210.14 | 213.19 | 203.59 | 206.32 | 336,454 | +4.85(+2.41%) |
May 23, 2022 | 202.32 | 203.08 | 200.02 | 201.46 | 334,839 | +1.14(+0.57%) |
May 20, 2022 | 202.75 | 202.75 | 196.68 | 200.32 | 331,353 | -0.63(-0.32%) |
May 19, 2022 | 199.27 | 203.64 | 198.14 | 200.95 | 212,599 | +0.07(+0.03%) |
May 18, 2022 | 208.32 | 209.91 | 200.44 | 200.88 | 234,334 | -9.62(-4.57%) |
May 17, 2022 | 208.18 | 211.01 | 206.61 | 210.51 | 164,800 | +4.88(+2.37%) |
May 16, 2022 | 205.90 | 206.35 | 202.38 | 205.63 | 180,589 | -1.26(-0.61%) |
May 13, 2022 | 206.05 | 208.78 | 204.38 | 206.89 | 194,781 | +2.09(+1.02%) |
May 12, 2022 | 202.48 | 206.03 | 201.84 | 204.80 | 302,156 | +1.87(+0.92%) |
May 11, 2022 | 202.26 | 207.50 | 200.79 | 202.93 | 216,365 | -0.51(-0.25%) |
May 10, 2022 | 206.36 | 206.74 | 199.95 | 203.44 | 267,559 | -0.28(-0.14%) |
May 09, 2022 | 203.57 | 206.42 | 202.42 | 203.72 | 288,458 | -1.06(-0.52%) |
May 06, 2022 | 206.82 | 208.52 | 201.88 | 204.79 | 215,938 | -3.48(-1.67%) |
May 05, 2022 | 215.14 | 217.37 | 206.91 | 208.27 | 252,863 | -8.85(-4.08%) |
May 04, 2022 | 211.12 | 221.68 | 210.17 | 217.12 | 295,548 | +5.78(+2.73%) |
May 03, 2022 | 213.38 | 213.91 | 210.32 | 211.35 | 215,776 | -0.98(-0.46%) |
May 02, 2022 | 210.88 | 214.75 | 208.54 | 212.33 | 218,703 | +1.81(+0.86%) |
Apr 29, 2022 | 213.66 | 216.47 | 210.13 | 210.52 | 287,252 | -4.83(-2.24%) |
Apr 28, 2022 | 212.12 | 215.50 | 210.63 | 215.35 | 213,089 | +4.20(+1.99%) |
Apr 27, 2022 | 209.23 | 213.22 | 209.23 | 211.15 | 235,068 | +1.92(+0.92%) |
Apr 26, 2022 | 215.28 | 215.40 | 209.14 | 209.23 | 183,898 | -6.29(-2.92%) |
Apr 25, 2022 | 215.09 | 216.05 | 210.32 | 215.52 | 185,928 | +0.43(+0.20%) |
Apr 22, 2022 | 217.68 | 220.79 | 214.62 | 215.09 | 143,780 | -3.66(-1.67%) |
Apr 21, 2022 | 222.36 | 224.19 | 217.98 | 218.75 | 157,522 | -2.33(-1.05%) |
Apr 20, 2022 | 218.97 | 222.21 | 218.49 | 221.09 | 193,459 | +3.30(+1.51%) |
Apr 19, 2022 | 211.65 | 218.05 | 211.65 | 217.79 | 143,189 | +6.28(+2.97%) |
Apr 18, 2022 | 209.25 | 211.68 | 208.54 | 211.51 | 159,202 | +1.92(+0.92%) |
Apr 14, 2022 | 214.25 | 215.53 | 209.32 | 209.59 | 155,418 | -4.05(-1.90%) |
Apr 13, 2022 | 212.00 | 214.95 | 212.00 | 213.64 | 231,134 | +1.21(+0.57%) |
Apr 12, 2022 | 218.13 | 219.79 | 211.65 | 212.43 | 217,956 | -4.18(-1.93%) |
Apr 11, 2022 | 218.02 | 219.71 | 216.16 | 216.61 | 218,574 | -2.43(-1.11%) |
Apr 08, 2022 | 219.07 | 221.64 | 217.83 | 219.04 | 149,636 | -0.26(-0.12%) |
Apr 07, 2022 | 217.04 | 220.65 | 216.26 | 219.30 | 162,291 | +0.97(+0.44%) |
Apr 06, 2022 | 215.78 | 218.60 | 214.76 | 218.34 | 199,246 | +0.64(+0.30%) |
Apr 05, 2022 | 220.47 | 222.71 | 217.38 | 217.69 | 122,566 | -4.04(-1.82%) |
Apr 04, 2022 | 221.12 | 223.26 | 220.74 | 221.73 | 197,135 | -0.73(-0.33%) |
Apr 01, 2022 | 223.22 | 223.35 | 219.98 | 222.46 | 215,223 | +0.83(+0.37%) |
Mar 31, 2022 | 223.91 | 225.27 | 221.47 | 221.63 | 258,372 | -2.76(-1.23%) |
Mar 30, 2022 | 226.65 | 226.99 | 223.53 | 224.40 | 121,252 | -2.65(-1.16%) |
Mar 29, 2022 | 225.41 | 229.13 | 222.21 | 227.04 | 179,217 | +3.97(+1.78%) |
Mar 28, 2022 | 221.77 | 223.19 | 221.06 | 223.07 | 206,385 | +1.12(+0.51%) |
Mar 25, 2022 | 222.89 | 223.14 | 220.32 | 221.95 | 168,225 | +0.30(+0.14%) |
Mar 24, 2022 | 224.00 | 224.95 | 219.85 | 221.64 | 145,404 | -1.81(-0.81%) |
Mar 23, 2022 | 223.89 | 223.95 | 221.26 | 223.46 | 254,186 | -1.40(-0.62%) |
Mar 22, 2022 | 224.85 | 226.38 | 223.25 | 224.85 | 183,499 | +0.88(+0.39%) |
Mar 21, 2022 | 224.39 | 225.72 | 222.09 | 223.98 | 216,521 | -1.46(-0.65%) |
Mar 18, 2022 | 221.23 | 225.93 | 219.49 | 225.43 | 438,833 | +4.31(+1.95%) |
Mar 17, 2022 | 215.93 | 222.00 | 215.31 | 221.13 | 227,265 | +3.61(+1.66%) |
Mar 16, 2022 | 216.15 | 219.67 | 213.95 | 217.51 | 194,367 | +3.63(+1.70%) |
Mar 15, 2022 | 212.02 | 214.60 | 210.66 | 213.88 | 156,224 | +4.47(+2.13%) |
Mar 14, 2022 | 211.60 | 213.41 | 208.49 | 209.41 | 197,396 | -0.48(-0.23%) |
Mar 11, 2022 | 212.13 | 213.91 | 209.88 | 209.89 | 195,920 | -0.01(-0.00%) |
Mar 10, 2022 | 212.75 | 214.18 | 209.60 | 209.90 | 283,105 | -7.21(-3.32%) |
Mar 09, 2022 | 215.90 | 221.24 | 215.50 | 217.12 | 234,677 | +7.02(+3.34%) |
Mar 08, 2022 | 213.71 | 216.72 | 209.91 | 210.10 | 307,724 | -2.32(-1.09%) |
Mar 07, 2022 | 220.59 | 220.59 | 211.99 | 212.42 | 290,234 | -8.60(-3.89%) |
Mar 04, 2022 | 221.42 | 222.41 | 219.37 | 221.02 | 297,220 | -2.35(-1.05%) |
Mar 03, 2022 | 223.48 | 225.42 | 221.05 | 223.37 | 228,278 | +1.75(+0.79%) |
Mar 02, 2022 | 218.50 | 224.14 | 218.50 | 221.62 | 268,770 | +3.74(+1.72%) |
Mar 01, 2022 | 220.57 | 222.05 | 214.90 | 217.89 | 307,704 | -3.17(-1.43%) |
Feb 28, 2022 | 219.47 | 221.91 | 218.29 | 221.06 | 270,130 | -0.98(-0.44%) |
Feb 25, 2022 | 217.14 | 222.21 | 217.18 | 222.03 | 287,392 | +5.69(+2.63%) |
Feb 24, 2022 | 212.54 | 216.66 | 210.26 | 216.34 | 393,519 | +0.11(+0.05%) |
Feb 23, 2022 | 211.45 | 223.60 | 211.45 | 216.24 | 503,392 | -5.69(-2.56%) |
Feb 22, 2022 | 222.73 | 223.84 | 219.54 | 221.93 | 378,492 | -2.08(-0.93%) |
Feb 18, 2022 | 224.01 | 0 | +1.11(+0.50%) | |||
Feb 17, 2022 | 226.85 | 227.72 | 222.79 | 222.89 | 259,762 | -6.10(-2.66%) |
Feb 16, 2022 | 222.71 | 229.27 | 222.71 | 228.99 | 490,962 | +5.07(+2.27%) |
Feb 15, 2022 | 219.56 | 225.94 | 219.00 | 223.91 | 712,709 | +7.61(+3.52%) |
Feb 14, 2022 | 212.92 | 216.40 | 211.41 | 216.30 | 13,269,149 | +4.29(+2.02%) |
Feb 11, 2022 | 222.99 | 222.99 | 209.28 | 212.01 | 1,471,219 | -12.94(-5.75%) |
Feb 10, 2022 | 227.30 | 230.70 | 223.46 | 224.96 | 208,931 | -5.13(-2.23%) |
Feb 09, 2022 | 229.33 | 230.49 | 228.29 | 230.09 | 110,298 | +3.24(+1.43%) |
Feb 08, 2022 | 223.81 | 227.53 | 222.81 | 226.85 | 237,458 | +3.36(+1.50%) |
Feb 07, 2022 | 224.54 | 226.32 | 222.21 | 223.49 | 122,656 | -1.17(-0.52%) |
Feb 04, 2022 | 225.00 | 226.74 | 221.15 | 224.66 | 123,527 | -1.22(-0.54%) |
Feb 03, 2022 | 228.85 | 225.05 | 225.87 | 119,912 | -4.43(-1.92%) | |
Feb 02, 2022 | 228.85 | 231.11 | 227.86 | 230.30 | 216,374 | +2.02(+0.88%) |
Feb 01, 2022 | 226.32 | 228.59 | 224.70 | 228.29 | 174,999 | +6.48(+2.92%) |
Jan 28, 2022 | 218.07 | 221.99 | 215.66 | 221.81 | 228,678 | +3.79(+1.74%) |
Jan 27, 2022 | 221.75 | 224.18 | 216.89 | 218.02 | 149,189 | -1.97(-0.89%) |
Jan 26, 2022 | 224.87 | 228.78 | 219.44 | 219.99 | 159,318 | -2.37(-1.06%) |
Jan 25, 2022 | 225.06 | 225.66 | 219.51 | 222.36 | 289,752 | -6.14(-2.69%) |
Jan 24, 2022 | 222.28 | 228.57 | 218.63 | 228.49 | 208,775 | +3.11(+1.38%) |
Jan 21, 2022 | 226.56 | 233.77 | 224.95 | 225.39 | 166,317 | -1.72(-0.76%) |
Jan 20, 2022 | 231.29 | 233.25 | 226.86 | 227.11 | 215,883 | -3.63(-1.57%) |
Jan 19, 2022 | 229.30 | 232.50 | 227.21 | 230.74 | 187,820 | +2.55(+1.12%) |
Jan 18, 2022 | 228.03 | 231.92 | 227.40 | 228.19 | 128,906 | -3.98(-1.72%) |
Jan 14, 2022 | 232.17 | 0 | -0.57(-0.25%) | |||
Jan 13, 2022 | 236.41 | 239.09 | 231.96 | 232.75 | 143,323 | -3.46(-1.46%) |
Jan 12, 2022 | 234.24 | 236.91 | 234.23 | 236.21 | 181,113 | +2.36(+1.01%) |
Jan 11, 2022 | 231.94 | 234.02 | 228.91 | 233.85 | 178,059 | +1.75(+0.76%) |
Jan 10, 2022 | 231.38 | 232.22 | 227.01 | 232.10 | 200,238 | +0.23(+0.10%) |
Jan 07, 2022 | 234.13 | 235.12 | 231.22 | 231.86 | 226,570 | -2.27(-0.97%) |
Jan 06, 2022 | 236.08 | 238.35 | 233.97 | 234.13 | 229,105 | -2.44(-1.03%) |
Jan 05, 2022 | 244.13 | 244.13 | 236.32 | 236.57 | 193,512 | -7.03(-2.89%) |
Jan 04, 2022 | 245.25 | 246.60 | 243.02 | 243.60 | 201,444 | -0.86(-0.35%) |
Jan 03, 2022 | 248.43 | 249.44 | 242.09 | 244.46 | 180,252 | -4.13(-1.66%) |
Dec 31, 2021 | 247.47 | 250.49 | 247.47 | 248.59 | 99,993 | +0.50(+0.20%) |
Dec 30, 2021 | 250.09 | 251.60 | 247.84 | 248.10 | 93,500 | -2.00(-0.80%) |
Dec 29, 2021 | 250.38 | 252.00 | 246.95 | 250.09 | 111,846 | +0.21(+0.09%) |
Dec 28, 2021 | 250.51 | 251.91 | 249.13 | 249.88 | 103,187 | -0.03(-0.01%) |
Dec 27, 2021 | 246.99 | 250.89 | 246.49 | 249.91 | 115,389 | +2.88(+1.17%) |
Dec 23, 2021 | 244.72 | 248.60 | 244.72 | 247.03 | 139,793 | +3.69(+1.52%) |
Dec 22, 2021 | 243.29 | 246.92 | 242.01 | 243.33 | 272,314 | -0.96(-0.39%) |
Dec 21, 2021 | 241.50 | 245.00 | 239.41 | 244.30 | 215,125 | +5.18(+2.17%) |
Dec 20, 2021 | 238.90 | 241.92 | 234.75 | 239.12 | 223,400 | -2.32(-0.96%) |
Dec 17, 2021 | 241.37 | 250.04 | 239.12 | 241.44 | 622,006 | -0.41(-0.17%) |
Dec 16, 2021 | 254.62 | 256.08 | 240.07 | 241.84 | 484,949 | -19.70(-7.53%) |
Dec 15, 2021 | 257.64 | 261.59 | 256.70 | 261.54 | 310,318 | +4.43(+1.72%) |
Dec 14, 2021 | 259.37 | 262.32 | 254.18 | 257.11 | 296,557 | -3.25(-1.25%) |
Dec 13, 2021 | 263.85 | 264.24 | 259.34 | 260.37 | 234,323 | -2.68(-1.02%) |
Dec 10, 2021 | 259.28 | 263.55 | 259.28 | 263.05 | 149,228 | +4.31(+1.67%) |
Dec 09, 2021 | 259.77 | 260.45 | 256.51 | 258.73 | 188,609 | -0.50(-0.19%) |
Dec 08, 2021 | 258.45 | 260.36 | 256.93 | 259.23 | 271,280 | +1.84(+0.71%) |
Dec 07, 2021 | 260.12 | 262.15 | 257.28 | 257.39 | 203,015 | +0.72(+0.28%) |
Dec 06, 2021 | 254.14 | 257.47 | 254.14 | 256.67 | 262,724 | +3.90(+1.54%) |
Dec 03, 2021 | 255.62 | 255.62 | 251.31 | 252.78 | 154,744 | -1.58(-0.62%) |
Dec 02, 2021 | 244.38 | 254.76 | 244.30 | 254.36 | 185,211 | +9.84(+4.03%) |
Dec 01, 2021 | 248.90 | 256.82 | 244.28 | 244.52 | 181,506 | -2.52(-1.02%) |
Nov 30, 2021 | 256.21 | 256.21 | 246.53 | 247.03 | 259,293 | -7.74(-3.04%) |
Nov 29, 2021 | 254.11 | 255.62 | 254.11 | 254.77 | 147,024 | +3.82(+1.52%) |
Nov 26, 2021 | 257.02 | 259.27 | 250.04 | 250.95 | 92,116 | -10.50(-4.01%) |
Nov 24, 2021 | 259.87 | 261.44 | 256.75 | 261.44 | 75,539 | +1.00(+0.38%) |
Nov 23, 2021 | 260.20 | 262.40 | 258.18 | 260.44 | 85,260 | +0.47(+0.18%) |
Nov 22, 2021 | 260.89 | 262.93 | 258.89 | 259.98 | 116,334 | +0.54(+0.21%) |
Nov 19, 2021 | 261.23 | 261.27 | 259.00 | 259.44 | 102,573 | -1.53(-0.58%) |
Nov 18, 2021 | 262.15 | 261.52 | 260.90 | 260.97 | 67,826 | -0.78(-0.30%) |
Nov 17, 2021 | 260.95 | 261.88 | 257.67 | 261.75 | 92,221 | +1.49(+0.57%) |
Nov 16, 2021 | 258.80 | 261.23 | 255.77 | 260.26 | 167,179 | +2.22(+0.86%) |
Nov 15, 2021 | 259.48 | 259.48 | 256.56 | 258.04 | 99,188 | -1.88(-0.72%) |
Nov 12, 2021 | 257.65 | 260.26 | 256.07 | 259.92 | 116,755 | +2.39(+0.93%) |
Nov 11, 2021 | 256.54 | 258.42 | 254.63 | 257.53 | 97,919 | +1.19(+0.46%) |
Nov 10, 2021 | 254.69 | 256.34 | 94,403 | +0.80(+0.31%) | ||
Nov 09, 2021 | 254.24 | 256.09 | 241.80 | 255.55 | 95,359 | +0.84(+0.33%) |
Nov 08, 2021 | 255.09 | 258.00 | 252.74 | 254.70 | 123,961 | +0.78(+0.31%) |
Nov 05, 2021 | 256.81 | 262.27 | 252.68 | 253.92 | 146,870 | -1.40(-0.55%) |
Nov 04, 2021 | 252.62 | 256.80 | 252.62 | 255.32 | 126,833 | +2.93(+1.16%) |
Nov 03, 2021 | 252.54 | 257.28 | 249.90 | 252.40 | 118,449 | +0.23(+0.09%) |
Nov 02, 2021 | 252.56 | 255.09 | 249.29 | 252.16 | 168,401 | +0.71(+0.28%) |
Nov 01, 2021 | 247.72 | 252.22 | 247.05 | 251.46 | 188,915 | +4.40(+1.78%) |
Oct 29, 2021 | 243.49 | 247.54 | 243.49 | 247.05 | 209,245 | +3.07(+1.26%) |
Oct 28, 2021 | 242.85 | 245.84 | 241.99 | 243.98 | 105,786 | +1.77(+0.73%) |
Oct 27, 2021 | 244.28 | 245.35 | 242.02 | 242.21 | 96,097 | -1.89(-0.77%) |
Oct 26, 2021 | 248.92 | 244.09 | 244.10 | 136,528 | -4.82(-1.94%) | |
Oct 25, 2021 | 247.48 | 250.57 | 238.29 | 248.92 | 160,558 | +2.04(+0.83%) |
Oct 22, 2021 | 244.39 | 248.77 | 244.27 | 246.88 | 211,646 | +2.62(+1.07%) |
Oct 21, 2021 | 238.57 | 244.28 | 237.77 | 244.25 | 164,737 | +5.02(+2.10%) |
Oct 20, 2021 | 240.11 | 242.77 | 239.05 | 239.23 | 105,037 | -1.68(-0.70%) |
Oct 19, 2021 | 239.10 | 240.92 | 237.22 | 240.91 | 99,119 | +3.31(+1.39%) |
Oct 18, 2021 | 236.94 | 238.93 | 236.94 | 237.60 | 111,647 | -0.23(-0.10%) |
Oct 15, 2021 | 237.53 | 240.41 | 237.02 | 237.83 | 142,139 | +0.99(+0.42%) |
Oct 14, 2021 | 233.81 | 237.26 | 233.59 | 236.84 | 149,945 | +5.04(+2.18%) |
Oct 13, 2021 | 230.55 | 232.10 | 228.68 | 231.79 | 173,589 | +1.51(+0.65%) |
Oct 12, 2021 | 232.03 | 232.78 | 229.96 | 230.29 | 94,649 | -0.94(-0.41%) |
Oct 11, 2021 | 230.65 | 233.64 | 230.65 | 231.23 | 239,156 | -0.14(-0.06%) |
Oct 08, 2021 | 234.23 | 234.24 | 229.46 | 231.37 | 204,453 | -2.90(-1.24%) |
Oct 07, 2021 | 233.50 | 235.99 | 232.84 | 234.26 | 160,999 | +2.46(+1.06%) |
Oct 06, 2021 | 232.32 | 233.23 | 227.50 | 231.80 | 139,190 | -2.80(-1.19%) |
Oct 05, 2021 | 233.99 | 236.15 | 232.60 | 234.60 | 220,894 | +0.79(+0.34%) |
Oct 04, 2021 | 233.73 | 236.55 | 232.54 | 233.82 | 236,847 | +1.06(+0.46%) |
Oct 01, 2021 | 232.38 | 234.83 | 228.65 | 232.76 | 144,798 | +1.31(+0.57%) |
Sep 30, 2021 | 237.19 | 238.00 | 231.28 | 231.44 | 219,274 | -4.63(-1.96%) |
Sep 29, 2021 | 235.93 | 237.33 | 235.00 | 236.07 | 144,432 | +0.94(+0.40%) |
Sep 28, 2021 | 237.21 | 238.54 | 233.92 | 235.13 | 136,524 | -2.79(-1.17%) |
Sep 27, 2021 | 236.86 | 238.79 | 236.25 | 237.92 | 158,235 | +0.89(+0.38%) |
Sep 24, 2021 | 237.19 | 238.29 | 236.47 | 237.02 | 102,742 | -0.62(-0.26%) |
Sep 23, 2021 | 235.22 | 238.32 | 235.22 | 237.65 | 118,633 | +2.88(+1.23%) |
Sep 22, 2021 | 235.59 | 236.57 | 234.66 | 234.77 | 146,196 | +0.83(+0.35%) |
Sep 21, 2021 | 234.56 | 234.56 | 231.59 | 233.94 | 186,676 | -0.01(-0.00%) |
Sep 20, 2021 | 231.92 | 235.15 | 231.10 | 233.95 | 159,823 | -1.08(-0.46%) |
Sep 17, 2021 | 236.00 | 236.36 | 232.60 | 235.03 | 526,563 | -1.50(-0.63%) |
Sep 16, 2021 | 237.44 | 237.87 | 235.08 | 236.53 | 148,459 | -0.54(-0.23%) |
Sep 15, 2021 | 235.30 | 238.03 | 234.65 | 237.07 | 194,627 | +1.84(+0.78%) |
Sep 14, 2021 | 234.00 | 236.36 | 232.67 | 235.24 | 219,172 | +1.91(+0.82%) |
Sep 13, 2021 | 236.05 | 237.11 | 232.38 | 233.33 | 153,048 | -0.97(-0.41%) |
Sep 10, 2021 | 237.28 | 238.49 | 234.02 | 234.30 | 150,727 | -1.96(-0.83%) |
Sep 09, 2021 | 237.99 | 238.98 | 234.77 | 236.26 | 179,895 | -1.77(-0.74%) |
Sep 08, 2021 | 236.40 | 238.52 | 236.04 | 238.03 | 220,963 | +1.61(+0.68%) |
Sep 07, 2021 | 234.87 | 238.12 | 232.71 | 236.42 | 264,733 | +1.77(+0.75%) |
Sep 03, 2021 | 235.06 | 237.74 | 233.87 | 234.65 | 215,746 | -1.11(-0.47%) |
Sep 02, 2021 | 234.81 | 238.69 | 234.03 | 235.76 | 293,392 | +1.60(+0.68%) |
Sep 01, 2021 | 232.92 | 235.70 | 228.97 | 234.16 | 273,381 | +2.27(+0.98%) |
Aug 31, 2021 | 235.14 | 236.98 | 229.94 | 231.88 | 425,318 | -0.21(-0.09%) |
Aug 30, 2021 | 226.70 | 232.58 | 226.49 | 232.10 | 345,244 | +5.13(+2.26%) |
Aug 27, 2021 | 226.91 | 229.14 | 226.09 | 226.96 | 163,940 | +1.01(+0.45%) |
Aug 26, 2021 | 226.45 | 226.45 | 225.13 | 225.95 | 134,864 | -1.00(-0.44%) |
Aug 25, 2021 | 227.61 | 228.42 | 225.75 | 226.95 | 168,354 | +0.17(+0.07%) |
Aug 24, 2021 | 224.39 | 227.87 | 224.39 | 226.79 | 142,794 | +2.27(+1.01%) |
Aug 23, 2021 | 224.56 | 226.11 | 223.59 | 224.51 | 144,001 | +1.23(+0.55%) |
Aug 20, 2021 | 219.77 | 223.59 | 218.79 | 223.28 | 129,848 | +4.00(+1.82%) |
Aug 19, 2021 | 219.10 | 221.57 | 218.93 | 219.29 | 115,651 | -0.90(-0.41%) |
Aug 18, 2021 | 221.24 | 222.74 | 219.78 | 220.19 | 85,442 | -1.76(-0.79%) |
Aug 17, 2021 | 220.93 | 222.21 | 219.28 | 221.94 | 104,729 | -0.65(-0.29%) |
Aug 16, 2021 | 221.03 | 222.84 | 218.95 | 222.59 | 98,682 | +0.93(+0.42%) |
Aug 13, 2021 | 220.07 | 222.18 | 218.86 | 221.66 | 164,479 | +1.97(+0.90%) |
Aug 12, 2021 | 217.06 | 220.53 | 215.34 | 219.69 | 152,801 | +3.09(+1.43%) |
Aug 11, 2021 | 216.44 | 217.77 | 215.42 | 216.60 | 116,383 | +1.58(+0.74%) |
Aug 10, 2021 | 216.32 | 217.58 | 214.30 | 215.02 | 164,191 | -0.40(-0.18%) |
Aug 09, 2021 | 217.38 | 217.38 | 214.05 | 215.42 | 133,836 | -2.69(-1.23%) |
Aug 06, 2021 | 218.97 | 220.46 | 217.50 | 218.10 | 87,560 | -0.56(-0.26%) |
Aug 05, 2021 | 219.91 | 220.60 | 217.79 | 218.66 | 140,994 | -0.98(-0.45%) |
Aug 04, 2021 | 220.99 | 221.77 | 219.46 | 219.65 | 109,817 | -1.60(-0.72%) |
Aug 03, 2021 | 220.70 | 222.33 | 219.88 | 221.25 | 141,535 | +1.09(+0.49%) |
Aug 02, 2021 | 220.17 | 222.83 | 219.62 | 220.16 | 132,520 | +0.88(+0.40%) |
Jul 30, 2021 | 217.19 | 219.97 | 217.19 | 219.28 | 220,308 | +1.06(+0.48%) |
Jul 29, 2021 | 217.11 | 220.12 | 216.41 | 218.22 | 109,643 | +2.27(+1.05%) |
Jul 28, 2021 | 215.06 | 217.14 | 213.72 | 215.95 | 97,032 | +1.26(+0.59%) |
Jul 27, 2021 | 217.50 | 217.50 | 214.30 | 214.69 | 121,659 | -2.81(-1.29%) |
Jul 26, 2021 | 218.17 | 218.18 | 215.78 | 217.50 | 149,676 | -0.67(-0.31%) |
Jul 23, 2021 | 217.06 | 218.18 | 215.49 | 218.17 | 77,438 | +2.24(+1.04%) |
Jul 22, 2021 | 217.52 | 218.15 | 215.20 | 215.93 | 109,804 | -1.78(-0.82%) |
Jul 21, 2021 | 218.17 | 219.88 | 216.91 | 217.72 | 116,914 | +0.58(+0.27%) |
Jul 20, 2021 | 212.61 | 218.61 | 212.61 | 217.13 | 236,468 | +5.26(+2.48%) |
Jul 19, 2021 | 212.89 | 213.31 | 210.24 | 211.88 | 139,437 | -3.27(-1.52%) |
Jul 16, 2021 | 216.39 | 217.37 | 214.99 | 215.15 | 181,322 | -0.37(-0.17%) |
Jul 15, 2021 | 213.32 | 216.59 | 213.32 | 215.51 | 132,711 | +1.40(+0.65%) |
Jul 14, 2021 | 213.75 | 216.19 | 213.29 | 214.12 | 167,379 | +0.79(+0.37%) |
Jul 13, 2021 | 213.89 | 215.16 | 213.14 | 213.32 | 139,073 | -1.26(-0.59%) |
Jul 12, 2021 | 213.83 | 215.30 | 212.75 | 214.58 | 165,789 | -0.01(-0.00%) |
Jul 09, 2021 | 211.73 | 214.78 | 210.79 | 214.59 | 195,231 | +4.77(+2.27%) |
Jul 08, 2021 | 211.23 | 212.67 | 208.70 | 209.82 | 329,611 | -4.55(-2.12%) |
Jul 07, 2021 | 211.02 | 214.78 | 208.96 | 214.37 | 306,313 | +2.85(+1.35%) |
Jul 06, 2021 | 214.71 | 214.71 | 210.95 | 211.52 | 233,524 | -2.01(-0.94%) |
Jul 02, 2021 | 212.06 | 213.99 | 210.99 | 213.53 | 124,462 | +1.74(+0.82%) |
Jul 01, 2021 | 213.22 | 214.93 | 211.53 | 211.79 | 222,647 | -1.07(-0.50%) |
Jun 30, 2021 | 212.94 | 213.79 | 212.11 | 212.86 | 211,818 | -0.09(-0.04%) |
Jun 29, 2021 | 212.74 | 214.81 | 212.11 | 212.94 | 203,212 | +0.88(+0.42%) |
Jun 28, 2021 | 214.91 | 215.60 | 211.40 | 212.06 | 251,217 | -1.92(-0.90%) |
Jun 25, 2021 | 212.35 | 216.36 | 211.57 | 213.98 | 1,424,637 | +2.49(+1.18%) |
Jun 24, 2021 | 212.22 | 213.48 | 210.88 | 211.49 | 344,014 | +0.19(+0.09%) |
Jun 23, 2021 | 212.26 | 213.72 | 210.97 | 211.30 | 155,653 | -1.09(-0.51%) |
Jun 22, 2021 | 212.64 | 213.45 | 211.42 | 212.38 | 130,176 | -0.52(-0.25%) |
Jun 21, 2021 | 210.72 | 213.99 | 209.78 | 212.91 | 155,912 | +4.17(+2.00%) |
Jun 18, 2021 | 207.89 | 210.52 | 206.08 | 208.74 | 430,775 | -2.43(-1.15%) |
Jun 17, 2021 | 213.09 | 213.09 | 209.83 | 211.17 | 150,373 | -1.61(-0.76%) |
Jun 16, 2021 | 216.26 | 216.53 | 212.41 | 212.78 | 190,396 | -3.48(-1.61%) |
Jun 15, 2021 | 215.68 | 216.83 | 213.64 | 216.26 | 126,311 | +1.68(+0.78%) |
Jun 14, 2021 | 215.13 | 216.15 | 214.24 | 214.58 | 166,816 | -1.08(-0.50%) |
Jun 11, 2021 | 216.94 | 217.07 | 214.41 | 215.66 | 129,184 | -0.75(-0.35%) |
Jun 10, 2021 | 217.52 | 217.52 | 214.92 | 216.41 | 147,985 | +1.04(+0.48%) |
Jun 09, 2021 | 215.40 | 215.77 | 215.40 | 215.37 | 209,222 | -0.21(-0.10%) |
Jun 08, 2021 | 215.27 | 217.00 | 214.31 | 215.58 | 164,194 | -0.23(-0.11%) |
Jun 07, 2021 | 217.57 | 217.90 | 214.93 | 215.81 | 287,933 | -1.55(-0.71%) |
Jun 04, 2021 | 215.16 | 218.06 | 213.59 | 217.37 | 203,633 | +3.54(+1.66%) |
Jun 03, 2021 | 214.04 | 216.04 | 212.70 | 213.83 | 251,592 | -0.99(-0.46%) |
Jun 02, 2021 | 216.00 | 216.88 | 211.68 | 214.81 | 171,147 | -0.14(-0.06%) |