Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 195.35 | 199.34 | 194.20 | 198.07 | 294,039 | +0.50(+0.25%) |
Jun 29, 2022 | 199.28 | 199.28 | 195.78 | 197.58 | 232,418 | -0.90(-0.45%) |
Jun 28, 2022 | 201.12 | 204.68 | 197.64 | 198.48 | 286,455 | -1.47(-0.73%) |
Jun 27, 2022 | 200.58 | 201.56 | 198.88 | 199.94 | 209,922 | -0.58(-0.29%) |
Jun 24, 2022 | 196.86 | 200.55 | 196.56 | 200.52 | 389,024 | +5.62(+2.88%) |
Jun 23, 2022 | 194.58 | 195.07 | 193.02 | 194.91 | 183,895 | +1.65(+0.86%) |
Jun 22, 2022 | 191.68 | 193.98 | 191.03 | 193.25 | 247,537 | -0.47(-0.24%) |
Jun 21, 2022 | 193.02 | 194.93 | 190.69 | 193.72 | 248,149 | +2.57(+1.35%) |
Jun 17, 2022 | 191.49 | 195.05 | 190.95 | 191.15 | 655,991 | -1.08(-0.56%) |
Jun 16, 2022 | 195.54 | 196.08 | 190.88 | 192.22 | 355,990 | -5.12(-2.59%) |
Jun 15, 2022 | 198.45 | 200.13 | 195.62 | 197.34 | 214,398 | +0.85(+0.43%) |
Jun 14, 2022 | 198.09 | 199.27 | 195.26 | 196.49 | 161,640 | -1.47(-0.74%) |
Jun 13, 2022 | 198.03 | 200.15 | 195.89 | 197.96 | 198,243 | -5.21(-2.56%) |
Jun 10, 2022 | 206.25 | 207.24 | 202.88 | 203.16 | 157,160 | -6.56(-3.13%) |
Jun 09, 2022 | 213.34 | 214.75 | 209.41 | 209.73 | 173,023 | -4.71(-2.20%) |
Jun 08, 2022 | 215.47 | 217.41 | 214.20 | 214.44 | 142,157 | -2.84(-1.31%) |
Jun 07, 2022 | 215.06 | 217.49 | 213.34 | 217.27 | 121,771 | +0.78(+0.36%) |
Jun 06, 2022 | 217.85 | 218.33 | 215.73 | 216.49 | 120,362 | +0.86(+0.40%) |
Jun 03, 2022 | 215.92 | 217.16 | 213.46 | 215.63 | 178,476 | -1.77(-0.81%) |
Jun 02, 2022 | 211.99 | 217.60 | 209.34 | 217.40 | 169,130 | +6.69(+3.18%) |
Jun 01, 2022 | 214.51 | 214.51 | 208.77 | 210.71 | 183,224 | -2.47(-1.16%) |
May 31, 2022 | 213.37 | 215.27 | 210.36 | 213.18 | 484,461 | -1.91(-0.89%) |
May 27, 2022 | 211.80 | 215.09 | 211.67 | 215.09 | 290,123 | +4.26(+2.02%) |
May 26, 2022 | 210.36 | 212.64 | 209.91 | 210.83 | 238,517 | +2.07(+0.99%) |
May 25, 2022 | 204.38 | 209.29 | 204.38 | 208.76 | 364,984 | +2.45(+1.19%) |
May 24, 2022 | 210.14 | 213.19 | 203.59 | 206.31 | 336,457 | +4.85(+2.41%) |
May 23, 2022 | 202.32 | 203.07 | 200.02 | 201.46 | 334,842 | +1.15(+0.57%) |
May 20, 2022 | 202.75 | 202.75 | 196.68 | 200.32 | 331,357 | -0.63(-0.32%) |
May 19, 2022 | 199.27 | 203.64 | 198.13 | 200.95 | 212,601 | +0.07(+0.03%) |
May 18, 2022 | 208.32 | 209.91 | 200.44 | 200.88 | 234,336 | -9.62(-4.57%) |
May 17, 2022 | 208.17 | 211.01 | 206.61 | 210.50 | 164,801 | +4.88(+2.37%) |
May 16, 2022 | 205.90 | 206.35 | 202.38 | 205.62 | 180,590 | -1.26(-0.61%) |
May 13, 2022 | 206.04 | 208.78 | 204.38 | 206.88 | 194,783 | +2.09(+1.02%) |
May 12, 2022 | 202.48 | 206.03 | 201.84 | 204.80 | 302,159 | +1.86(+0.92%) |
May 11, 2022 | 202.26 | 207.50 | 200.78 | 202.93 | 216,367 | -0.51(-0.25%) |
May 10, 2022 | 206.36 | 206.74 | 199.94 | 203.44 | 267,562 | -0.28(-0.14%) |
May 09, 2022 | 203.57 | 206.42 | 202.41 | 203.72 | 288,460 | -1.06(-0.52%) |
May 06, 2022 | 206.82 | 208.51 | 201.88 | 204.79 | 215,940 | -3.48(-1.67%) |
May 05, 2022 | 215.14 | 217.37 | 206.90 | 208.27 | 252,865 | -8.85(-4.08%) |
May 04, 2022 | 211.12 | 221.68 | 210.16 | 217.12 | 295,550 | +5.78(+2.73%) |
May 03, 2022 | 213.38 | 213.91 | 210.32 | 211.34 | 215,778 | -0.99(-0.46%) |
May 02, 2022 | 210.88 | 214.75 | 208.53 | 212.33 | 218,705 | +1.82(+0.86%) |
Apr 29, 2022 | 213.66 | 216.47 | 210.12 | 210.51 | 287,254 | -4.83(-2.24%) |
Apr 28, 2022 | 212.12 | 215.49 | 210.63 | 215.35 | 213,091 | +4.20(+1.99%) |
Apr 27, 2022 | 209.23 | 213.22 | 209.23 | 211.15 | 235,070 | +1.92(+0.92%) |
Apr 26, 2022 | 215.28 | 215.40 | 209.14 | 209.23 | 183,900 | -6.29(-2.92%) |
Apr 25, 2022 | 215.09 | 216.05 | 210.31 | 215.52 | 185,929 | +0.43(+0.20%) |
Apr 22, 2022 | 217.68 | 220.79 | 214.61 | 215.09 | 143,781 | -3.66(-1.67%) |
Apr 21, 2022 | 222.35 | 224.19 | 217.98 | 218.75 | 157,524 | -2.33(-1.05%) |
Apr 20, 2022 | 218.97 | 222.21 | 218.48 | 221.09 | 193,461 | +3.30(+1.51%) |
Apr 19, 2022 | 211.65 | 218.05 | 211.65 | 217.79 | 143,190 | +6.28(+2.97%) |
Apr 18, 2022 | 209.25 | 211.68 | 208.53 | 211.51 | 159,203 | +1.92(+0.92%) |
Apr 14, 2022 | 214.25 | 215.53 | 209.31 | 209.59 | 155,419 | -4.05(-1.90%) |
Apr 13, 2022 | 212.00 | 214.95 | 212.00 | 213.64 | 231,136 | +1.21(+0.57%) |
Apr 12, 2022 | 218.13 | 219.79 | 211.65 | 212.43 | 217,958 | -4.18(-1.93%) |
Apr 11, 2022 | 218.02 | 219.71 | 216.16 | 216.60 | 218,576 | -2.43(-1.11%) |
Apr 08, 2022 | 219.06 | 221.64 | 217.82 | 219.04 | 149,638 | -0.26(-0.12%) |
Apr 07, 2022 | 217.03 | 220.65 | 216.25 | 219.30 | 162,292 | +0.97(+0.44%) |
Apr 06, 2022 | 215.78 | 218.60 | 214.76 | 218.33 | 199,248 | +0.64(+0.30%) |
Apr 05, 2022 | 220.47 | 222.71 | 217.38 | 217.69 | 122,567 | -4.04(-1.82%) |
Apr 04, 2022 | 221.12 | 223.26 | 220.73 | 221.73 | 197,137 | -0.73(-0.33%) |
Apr 01, 2022 | 223.22 | 223.34 | 219.98 | 222.46 | 215,225 | +0.83(+0.37%) |
Mar 31, 2022 | 223.91 | 225.27 | 221.47 | 221.63 | 258,375 | -2.76(-1.23%) |
Mar 30, 2022 | 226.65 | 226.99 | 223.53 | 224.39 | 121,253 | -2.64(-1.16%) |
Mar 29, 2022 | 225.41 | 229.13 | 222.20 | 227.04 | 179,218 | +3.97(+1.78%) |
Mar 28, 2022 | 221.77 | 223.19 | 221.06 | 223.07 | 206,387 | +1.12(+0.51%) |
Mar 25, 2022 | 222.89 | 223.14 | 220.31 | 221.94 | 168,227 | +0.30(+0.14%) |
Mar 24, 2022 | 223.99 | 224.95 | 219.85 | 221.64 | 145,405 | -1.81(-0.81%) |
Mar 23, 2022 | 223.89 | 223.94 | 221.26 | 223.46 | 254,188 | -1.40(-0.62%) |
Mar 22, 2022 | 224.85 | 226.38 | 223.25 | 224.85 | 183,501 | +0.88(+0.39%) |
Mar 21, 2022 | 224.38 | 225.72 | 222.09 | 223.97 | 216,523 | -1.45(-0.64%) |
Mar 18, 2022 | 221.23 | 225.93 | 219.49 | 225.43 | 438,837 | +4.30(+1.95%) |
Mar 17, 2022 | 215.93 | 221.99 | 215.31 | 221.12 | 227,267 | +3.61(+1.66%) |
Mar 16, 2022 | 216.15 | 219.67 | 213.95 | 217.51 | 194,369 | +3.63(+1.70%) |
Mar 15, 2022 | 212.02 | 214.59 | 210.66 | 213.88 | 156,226 | +4.47(+2.13%) |
Mar 14, 2022 | 211.60 | 213.40 | 208.49 | 209.41 | 197,398 | -0.48(-0.23%) |
Mar 11, 2022 | 212.13 | 213.91 | 209.88 | 209.89 | 195,922 | -0.01(-0.00%) |
Mar 10, 2022 | 212.75 | 214.18 | 209.60 | 209.90 | 283,108 | -7.21(-3.32%) |
Mar 09, 2022 | 215.89 | 221.24 | 215.49 | 217.11 | 234,679 | +7.02(+3.34%) |
Mar 08, 2022 | 213.71 | 216.72 | 209.91 | 210.09 | 307,727 | -2.32(-1.09%) |
Mar 07, 2022 | 220.59 | 220.59 | 211.99 | 212.42 | 290,237 | -8.60(-3.89%) |
Mar 04, 2022 | 221.42 | 222.41 | 219.36 | 221.02 | 297,223 | -2.35(-1.05%) |
Mar 03, 2022 | 223.48 | 225.42 | 221.05 | 223.37 | 228,280 | +1.75(+0.79%) |
Mar 02, 2022 | 218.50 | 224.14 | 218.50 | 221.62 | 268,772 | +3.74(+1.72%) |
Mar 01, 2022 | 220.57 | 222.05 | 214.90 | 217.88 | 307,707 | -3.17(-1.43%) |
Feb 28, 2022 | 219.47 | 221.90 | 218.28 | 221.06 | 270,133 | -0.98(-0.44%) |
Feb 25, 2022 | 217.14 | 222.20 | 217.18 | 222.03 | 287,395 | +5.69(+2.63%) |
Feb 24, 2022 | 212.53 | 216.65 | 210.26 | 216.34 | 393,523 | +0.11(+0.05%) |
Feb 23, 2022 | 211.45 | 223.59 | 211.45 | 216.24 | 503,396 | -5.69(-2.56%) |
Feb 22, 2022 | 222.72 | 223.84 | 219.54 | 221.93 | 378,496 | -2.08(-0.93%) |
Feb 18, 2022 | 224.00 | 0 | +1.11(+0.50%) | |||
Feb 17, 2022 | 226.84 | 227.72 | 222.78 | 222.89 | 259,765 | -6.10(-2.66%) |
Feb 16, 2022 | 222.71 | 229.27 | 222.71 | 228.99 | 490,967 | +5.07(+2.27%) |
Feb 15, 2022 | 219.56 | 225.94 | 219.00 | 223.91 | 712,715 | +7.62(+3.52%) |
Feb 14, 2022 | 212.92 | 216.40 | 211.41 | 216.30 | 13,269,272 | +4.28(+2.02%) |
Feb 11, 2022 | 222.99 | 222.99 | 209.28 | 212.01 | 1,471,232 | -12.94(-5.75%) |
Feb 10, 2022 | 227.30 | 230.70 | 223.46 | 224.96 | 208,933 | -5.13(-2.23%) |
Feb 09, 2022 | 229.33 | 230.49 | 228.29 | 230.09 | 110,299 | +3.24(+1.43%) |
Feb 08, 2022 | 223.81 | 227.53 | 222.81 | 226.84 | 237,460 | +3.36(+1.50%) |
Feb 07, 2022 | 224.54 | 226.32 | 222.21 | 223.49 | 122,657 | -1.17(-0.52%) |
Feb 04, 2022 | 224.99 | 226.74 | 221.15 | 224.65 | 123,528 | -1.22(-0.54%) |
Feb 03, 2022 | 228.85 | 225.05 | 225.87 | 119,913 | -4.43(-1.92%) | |
Feb 02, 2022 | 228.85 | 231.10 | 227.86 | 230.30 | 216,376 | +2.02(+0.88%) |
Feb 01, 2022 | 226.32 | 228.59 | 224.70 | 228.29 | 175,001 | +6.48(+2.92%) |
Jan 28, 2022 | 218.07 | 221.99 | 215.66 | 221.81 | 228,680 | +3.79(+1.74%) |
Jan 27, 2022 | 221.75 | 224.18 | 216.89 | 218.02 | 149,190 | -1.97(-0.89%) |
Jan 26, 2022 | 224.87 | 228.78 | 219.43 | 219.99 | 159,319 | -2.37(-1.06%) |
Jan 25, 2022 | 225.06 | 225.66 | 219.51 | 222.35 | 289,755 | -6.14(-2.69%) |
Jan 24, 2022 | 222.28 | 228.57 | 218.62 | 228.49 | 208,777 | +3.11(+1.38%) |
Jan 21, 2022 | 226.56 | 233.76 | 224.95 | 225.38 | 166,319 | -1.72(-0.76%) |
Jan 20, 2022 | 231.28 | 233.25 | 226.85 | 227.11 | 215,885 | -3.63(-1.57%) |
Jan 19, 2022 | 229.30 | 232.50 | 227.21 | 230.74 | 187,821 | +2.55(+1.12%) |
Jan 18, 2022 | 228.03 | 231.92 | 227.40 | 228.19 | 128,908 | -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 | 143,324 | -3.46(-1.46%) |
Jan 12, 2022 | 234.24 | 236.90 | 234.23 | 236.20 | 181,115 | +2.36(+1.01%) |
Jan 11, 2022 | 231.94 | 234.02 | 228.90 | 233.85 | 178,061 | +1.75(+0.75%) |
Jan 10, 2022 | 231.38 | 232.22 | 227.01 | 232.09 | 200,240 | +0.23(+0.10%) |
Jan 07, 2022 | 234.13 | 235.11 | 231.22 | 231.86 | 226,572 | -2.27(-0.97%) |
Jan 06, 2022 | 236.08 | 238.35 | 233.96 | 234.13 | 229,108 | -2.43(-1.03%) |
Jan 05, 2022 | 244.13 | 244.13 | 236.32 | 236.56 | 193,514 | -7.03(-2.89%) |
Jan 04, 2022 | 245.25 | 246.59 | 243.01 | 243.59 | 201,446 | -0.86(-0.35%) |
Jan 03, 2022 | 248.43 | 249.43 | 242.09 | 244.46 | 180,253 | -4.13(-1.66%) |
Dec 31, 2021 | 247.47 | 250.49 | 247.47 | 248.59 | 99,994 | +0.50(+0.20%) |
Dec 30, 2021 | 250.09 | 251.60 | 247.84 | 248.09 | 93,501 | -2.00(-0.80%) |
Dec 29, 2021 | 250.38 | 251.99 | 246.94 | 250.09 | 111,847 | +0.21(+0.09%) |
Dec 28, 2021 | 250.51 | 251.91 | 249.13 | 249.88 | 103,188 | -0.03(-0.01%) |
Dec 27, 2021 | 246.98 | 250.89 | 246.49 | 249.91 | 115,390 | +2.88(+1.17%) |
Dec 23, 2021 | 244.71 | 248.60 | 244.71 | 247.02 | 139,795 | +3.69(+1.52%) |
Dec 22, 2021 | 243.29 | 246.91 | 242.01 | 243.33 | 272,316 | -0.96(-0.39%) |
Dec 21, 2021 | 241.50 | 245.00 | 239.41 | 244.30 | 215,127 | +5.18(+2.17%) |
Dec 20, 2021 | 238.90 | 241.92 | 234.75 | 239.12 | 223,402 | -2.32(-0.96%) |
Dec 17, 2021 | 241.37 | 250.04 | 239.12 | 241.43 | 622,012 | -0.41(-0.17%) |
Dec 16, 2021 | 254.62 | 256.08 | 240.07 | 241.84 | 484,954 | -19.70(-7.53%) |
Dec 15, 2021 | 257.64 | 261.59 | 256.70 | 261.54 | 310,321 | +4.43(+1.72%) |
Dec 14, 2021 | 259.36 | 262.32 | 254.17 | 257.11 | 296,560 | -3.26(-1.25%) |
Dec 13, 2021 | 263.84 | 264.24 | 259.33 | 260.36 | 234,326 | -2.68(-1.02%) |
Dec 10, 2021 | 259.28 | 263.55 | 259.28 | 263.05 | 149,230 | +4.31(+1.67%) |
Dec 09, 2021 | 259.77 | 260.45 | 256.51 | 258.73 | 188,611 | -0.50(-0.19%) |
Dec 08, 2021 | 258.45 | 260.35 | 256.92 | 259.23 | 271,283 | +1.84(+0.71%) |
Dec 07, 2021 | 260.12 | 262.15 | 257.27 | 257.39 | 203,017 | +0.72(+0.28%) |
Dec 06, 2021 | 254.13 | 257.47 | 254.13 | 256.67 | 262,727 | +3.90(+1.54%) |
Dec 03, 2021 | 255.62 | 255.62 | 251.31 | 252.77 | 154,745 | -1.58(-0.62%) |
Dec 02, 2021 | 244.38 | 254.76 | 244.30 | 254.36 | 185,212 | +9.84(+4.03%) |
Dec 01, 2021 | 248.90 | 256.82 | 244.28 | 244.51 | 181,508 | -2.52(-1.02%) |
Nov 30, 2021 | 256.20 | 256.20 | 246.53 | 247.03 | 259,296 | -7.74(-3.04%) |
Nov 29, 2021 | 254.10 | 255.62 | 254.10 | 254.77 | 147,026 | +3.82(+1.52%) |
Nov 26, 2021 | 257.02 | 259.27 | 250.03 | 250.95 | 92,117 | -10.50(-4.01%) |
Nov 24, 2021 | 259.87 | 261.44 | 256.75 | 261.44 | 75,540 | +1.00(+0.38%) |
Nov 23, 2021 | 260.20 | 262.39 | 258.18 | 260.44 | 85,261 | +0.47(+0.18%) |
Nov 22, 2021 | 260.89 | 262.93 | 258.89 | 259.98 | 116,335 | +0.53(+0.21%) |
Nov 19, 2021 | 261.23 | 261.27 | 258.99 | 259.44 | 102,574 | -1.53(-0.58%) |
Nov 18, 2021 | 262.15 | 261.52 | 260.90 | 260.97 | 67,827 | -0.78(-0.30%) |
Nov 17, 2021 | 260.95 | 261.88 | 257.66 | 261.74 | 92,222 | +1.49(+0.57%) |
Nov 16, 2021 | 258.80 | 261.23 | 255.77 | 260.26 | 167,180 | +2.22(+0.86%) |
Nov 15, 2021 | 259.48 | 259.48 | 256.55 | 258.04 | 99,189 | -1.88(-0.72%) |
Nov 12, 2021 | 257.65 | 260.26 | 256.07 | 259.92 | 116,756 | +2.39(+0.93%) |
Nov 11, 2021 | 256.54 | 258.42 | 254.63 | 257.53 | 97,920 | +1.19(+0.46%) |
Nov 10, 2021 | 254.69 | 256.34 | 94,404 | +0.80(+0.31%) | ||
Nov 09, 2021 | 254.24 | 256.09 | 241.80 | 255.54 | 95,359 | +0.85(+0.33%) |
Nov 08, 2021 | 255.09 | 257.99 | 252.74 | 254.70 | 123,962 | +0.78(+0.31%) |
Nov 05, 2021 | 256.81 | 262.27 | 252.68 | 253.92 | 146,871 | -1.40(-0.55%) |
Nov 04, 2021 | 252.62 | 256.80 | 252.62 | 255.32 | 126,834 | +2.92(+1.16%) |
Nov 03, 2021 | 252.54 | 257.28 | 249.90 | 252.40 | 118,450 | +0.23(+0.09%) |
Nov 02, 2021 | 252.56 | 255.09 | 249.28 | 252.16 | 168,403 | +0.71(+0.28%) |
Nov 01, 2021 | 247.72 | 252.22 | 247.05 | 251.45 | 188,917 | +4.40(+1.78%) |
Oct 29, 2021 | 243.48 | 247.54 | 243.48 | 247.05 | 209,247 | +3.07(+1.26%) |
Oct 28, 2021 | 242.85 | 245.84 | 241.99 | 243.98 | 105,787 | +1.77(+0.73%) |
Oct 27, 2021 | 244.28 | 245.35 | 242.02 | 242.21 | 96,098 | -1.88(-0.77%) |
Oct 26, 2021 | 248.92 | 244.09 | 244.09 | 136,529 | -4.82(-1.94%) | |
Oct 25, 2021 | 247.48 | 250.57 | 238.29 | 248.92 | 160,560 | +2.04(+0.83%) |
Oct 22, 2021 | 244.39 | 248.77 | 244.27 | 246.88 | 211,648 | +2.62(+1.07%) |
Oct 21, 2021 | 238.57 | 244.28 | 237.77 | 244.25 | 164,739 | +5.02(+2.10%) |
Oct 20, 2021 | 240.11 | 242.76 | 239.05 | 239.23 | 105,038 | -1.68(-0.70%) |
Oct 19, 2021 | 239.10 | 240.92 | 237.22 | 240.91 | 99,120 | +3.31(+1.39%) |
Oct 18, 2021 | 236.94 | 238.93 | 236.94 | 237.59 | 111,648 | -0.23(-0.10%) |
Oct 15, 2021 | 237.53 | 240.41 | 237.02 | 237.83 | 142,140 | +0.99(+0.42%) |
Oct 14, 2021 | 233.80 | 237.25 | 233.59 | 236.84 | 149,946 | +5.04(+2.18%) |
Oct 13, 2021 | 230.55 | 232.09 | 228.67 | 231.79 | 173,591 | +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 | 239,159 | -0.14(-0.06%) |
Oct 08, 2021 | 234.23 | 234.24 | 229.46 | 231.36 | 204,455 | -2.90(-1.24%) |
Oct 07, 2021 | 233.50 | 235.99 | 232.84 | 234.26 | 161,000 | +2.46(+1.06%) |
Oct 06, 2021 | 232.32 | 233.23 | 227.50 | 231.80 | 139,191 | -2.80(-1.19%) |
Oct 05, 2021 | 233.99 | 236.15 | 232.60 | 234.60 | 220,896 | +0.79(+0.34%) |
Oct 04, 2021 | 233.73 | 236.55 | 232.54 | 233.81 | 236,850 | +1.06(+0.45%) |
Oct 01, 2021 | 232.38 | 234.83 | 228.64 | 232.75 | 144,799 | +1.31(+0.57%) |
Sep 30, 2021 | 237.19 | 237.99 | 231.28 | 231.44 | 219,276 | -4.63(-1.96%) |
Sep 29, 2021 | 235.93 | 237.33 | 235.00 | 236.07 | 144,434 | +0.94(+0.40%) |
Sep 28, 2021 | 237.21 | 238.54 | 233.92 | 235.12 | 136,525 | -2.79(-1.17%) |
Sep 27, 2021 | 236.85 | 238.79 | 236.25 | 237.91 | 158,236 | +0.89(+0.38%) |
Sep 24, 2021 | 237.19 | 238.28 | 236.47 | 237.02 | 102,743 | -0.62(-0.26%) |
Sep 23, 2021 | 235.22 | 238.32 | 235.22 | 237.64 | 118,634 | +2.88(+1.23%) |
Sep 22, 2021 | 235.59 | 236.56 | 234.66 | 234.77 | 146,197 | +0.83(+0.35%) |
Sep 21, 2021 | 234.56 | 234.56 | 231.58 | 233.94 | 186,678 | -0.01(-0.00%) |
Sep 20, 2021 | 231.92 | 235.15 | 231.10 | 233.95 | 159,824 | -1.08(-0.46%) |
Sep 17, 2021 | 236.00 | 236.36 | 232.60 | 235.03 | 526,568 | -1.50(-0.63%) |
Sep 16, 2021 | 237.44 | 237.87 | 235.08 | 236.53 | 148,460 | -0.54(-0.23%) |
Sep 15, 2021 | 235.30 | 238.03 | 234.65 | 237.07 | 194,628 | +1.84(+0.78%) |
Sep 14, 2021 | 234.00 | 236.36 | 232.66 | 235.23 | 219,174 | +1.90(+0.82%) |
Sep 13, 2021 | 236.05 | 237.11 | 232.38 | 233.33 | 153,049 | -0.97(-0.41%) |
Sep 10, 2021 | 237.28 | 238.49 | 234.02 | 234.30 | 150,728 | -1.96(-0.83%) |
Sep 09, 2021 | 237.98 | 238.98 | 234.77 | 236.26 | 179,897 | -1.77(-0.74%) |
Sep 08, 2021 | 236.40 | 238.52 | 236.04 | 238.03 | 220,965 | +1.61(+0.68%) |
Sep 07, 2021 | 234.86 | 238.12 | 232.71 | 236.42 | 264,735 | +1.77(+0.75%) |
Sep 03, 2021 | 235.06 | 237.74 | 233.87 | 234.65 | 215,748 | -1.11(-0.47%) |
Sep 02, 2021 | 234.81 | 238.69 | 234.03 | 235.76 | 293,394 | +1.60(+0.68%) |
Sep 01, 2021 | 232.92 | 235.70 | 228.96 | 234.15 | 273,384 | +2.27(+0.98%) |
Aug 31, 2021 | 235.13 | 236.98 | 229.94 | 231.88 | 425,322 | -0.21(-0.09%) |
Aug 30, 2021 | 226.70 | 232.58 | 226.49 | 232.09 | 345,247 | +5.13(+2.26%) |
Aug 27, 2021 | 226.90 | 229.14 | 226.09 | 226.96 | 163,941 | +1.01(+0.45%) |
Aug 26, 2021 | 226.45 | 226.45 | 225.12 | 225.95 | 134,865 | -1.00(-0.44%) |
Aug 25, 2021 | 227.60 | 228.42 | 225.75 | 226.95 | 168,355 | +0.16(+0.07%) |
Aug 24, 2021 | 224.39 | 227.87 | 224.39 | 226.79 | 142,796 | +2.27(+1.01%) |
Aug 23, 2021 | 224.56 | 226.11 | 223.59 | 224.51 | 144,003 | +1.23(+0.55%) |
Aug 20, 2021 | 219.77 | 223.59 | 218.79 | 223.28 | 129,849 | +4.00(+1.82%) |
Aug 19, 2021 | 219.10 | 221.57 | 218.93 | 219.28 | 115,652 | -0.90(-0.41%) |
Aug 18, 2021 | 221.23 | 222.74 | 219.78 | 220.19 | 85,443 | -1.75(-0.79%) |
Aug 17, 2021 | 220.93 | 222.21 | 219.27 | 221.94 | 104,730 | -0.65(-0.29%) |
Aug 16, 2021 | 221.03 | 222.84 | 218.94 | 222.59 | 98,682 | +0.93(+0.42%) |
Aug 13, 2021 | 220.07 | 222.17 | 218.86 | 221.66 | 164,480 | +1.97(+0.90%) |
Aug 12, 2021 | 217.05 | 220.53 | 215.34 | 219.69 | 152,802 | +3.09(+1.43%) |
Aug 11, 2021 | 216.44 | 217.77 | 215.41 | 216.60 | 116,384 | +1.58(+0.74%) |
Aug 10, 2021 | 216.32 | 217.58 | 214.30 | 215.02 | 164,193 | -0.40(-0.18%) |
Aug 09, 2021 | 217.38 | 217.38 | 214.05 | 215.41 | 133,837 | -2.69(-1.23%) |
Aug 06, 2021 | 218.97 | 220.46 | 217.50 | 218.10 | 87,561 | -0.56(-0.26%) |
Aug 05, 2021 | 219.90 | 220.60 | 217.79 | 218.66 | 140,995 | -0.98(-0.45%) |
Aug 04, 2021 | 220.99 | 221.77 | 219.46 | 219.64 | 109,818 | -1.60(-0.72%) |
Aug 03, 2021 | 220.70 | 222.32 | 219.88 | 221.24 | 141,537 | +1.09(+0.49%) |
Aug 02, 2021 | 220.17 | 222.83 | 219.61 | 220.16 | 132,521 | +0.88(+0.40%) |
Jul 30, 2021 | 217.19 | 219.97 | 217.19 | 219.27 | 220,310 | +1.06(+0.48%) |
Jul 29, 2021 | 217.11 | 220.11 | 216.40 | 218.22 | 109,644 | +2.27(+1.05%) |
Jul 28, 2021 | 215.06 | 217.13 | 213.72 | 215.95 | 97,032 | +1.26(+0.59%) |
Jul 27, 2021 | 217.50 | 217.50 | 214.30 | 214.69 | 121,660 | -2.81(-1.29%) |
Jul 26, 2021 | 218.17 | 218.18 | 215.77 | 217.50 | 149,678 | -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 | 109,805 | -1.78(-0.82%) |
Jul 21, 2021 | 218.17 | 219.88 | 216.91 | 217.71 | 116,915 | +0.58(+0.27%) |
Jul 20, 2021 | 212.61 | 218.60 | 212.61 | 217.13 | 236,470 | +5.26(+2.48%) |
Jul 19, 2021 | 212.88 | 213.31 | 210.24 | 211.88 | 139,438 | -3.27(-1.52%) |
Jul 16, 2021 | 216.38 | 217.36 | 214.99 | 215.14 | 181,324 | -0.37(-0.17%) |
Jul 15, 2021 | 213.32 | 216.59 | 213.32 | 215.51 | 132,712 | +1.40(+0.65%) |
Jul 14, 2021 | 213.75 | 216.19 | 213.29 | 214.12 | 167,380 | +0.80(+0.37%) |
Jul 13, 2021 | 213.89 | 215.15 | 213.14 | 213.32 | 139,074 | -1.26(-0.59%) |
Jul 12, 2021 | 213.82 | 215.30 | 212.75 | 214.58 | 165,790 | -0.01(-0.00%) |
Jul 09, 2021 | 211.73 | 214.78 | 210.79 | 214.59 | 195,233 | +4.77(+2.27%) |
Jul 08, 2021 | 211.23 | 212.67 | 208.69 | 209.82 | 329,614 | -4.55(-2.12%) |
Jul 07, 2021 | 211.02 | 214.78 | 208.96 | 214.37 | 306,316 | +2.85(+1.35%) |
Jul 06, 2021 | 214.71 | 214.71 | 210.94 | 211.52 | 233,526 | -2.01(-0.94%) |
Jul 02, 2021 | 212.06 | 213.99 | 210.99 | 213.52 | 124,463 | +1.74(+0.82%) |