Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 130.29 | 133.12 | 127.48 | 131.26 | 6,347,435 | -0.62(-0.47%) |
Jun 29, 2022 | 134.03 | 134.29 | 131.35 | 131.89 | 4,560,488 | -2.44(-1.81%) |
Jun 28, 2022 | 139.82 | 140.63 | 134.15 | 134.32 | 4,445,976 | -4.73(-3.40%) |
Jun 27, 2022 | 140.50 | 141.21 | 137.59 | 139.05 | 3,880,599 | -0.75(-0.54%) |
Jun 24, 2022 | 136.79 | 140.35 | 136.15 | 139.81 | 7,524,005 | +3.36(+2.46%) |
Jun 23, 2022 | 131.81 | 136.91 | 130.90 | 136.45 | 5,606,548 | +5.58(+4.26%) |
Jun 22, 2022 | 133.09 | 134.14 | 130.34 | 130.88 | 4,992,249 | -3.62(-2.69%) |
Jun 21, 2022 | 131.56 | 135.42 | 130.91 | 134.49 | 7,053,862 | +5.02(+3.88%) |
Jun 17, 2022 | 131.13 | 131.79 | 128.80 | 129.47 | 11,757,817 | -3.34(-2.51%) |
Jun 16, 2022 | 134.69 | 136.70 | 131.99 | 132.81 | 6,056,219 | -4.23(-3.09%) |
Jun 15, 2022 | 132.46 | 138.74 | 132.08 | 137.04 | 6,835,042 | +4.41(+3.32%) |
Jun 14, 2022 | 134.66 | 136.10 | 131.32 | 132.63 | 5,594,903 | -1.96(-1.46%) |
Jun 13, 2022 | 136.19 | 136.99 | 133.72 | 134.59 | 6,331,450 | -4.52(-3.25%) |
Jun 10, 2022 | 140.82 | 141.94 | 139.07 | 139.11 | 5,488,467 | -4.53(-3.16%) |
Jun 09, 2022 | 145.69 | 147.13 | 143.59 | 143.65 | 6,181,957 | -2.00(-1.37%) |
Jun 08, 2022 | 143.53 | 148.37 | 142.53 | 145.64 | 7,067,300 | +0.67(+0.46%) |
Jun 07, 2022 | 137.56 | 146.81 | 136.77 | 144.97 | 35,822,244 | -3.43(-2.31%) |
Jun 06, 2022 | 150.01 | 150.62 | 147.55 | 148.40 | 4,058,588 | -1.27(-0.85%) |
Jun 03, 2022 | 147.96 | 151.37 | 147.78 | 149.68 | 4,505,559 | +0.12(+0.08%) |
Jun 02, 2022 | 145.51 | 149.70 | 145.07 | 149.56 | 4,696,086 | +4.08(+2.81%) |
Jun 01, 2022 | 150.46 | 151.65 | 145.44 | 145.48 | 4,822,901 | -4.98(-3.31%) |
May 31, 2022 | 154.76 | 155.02 | 150.04 | 150.46 | 9,608,768 | -4.89(-3.15%) |
May 27, 2022 | 151.72 | 155.40 | 151.69 | 155.35 | 6,795,031 | +3.66(+2.41%) |
May 26, 2022 | 146.83 | 151.81 | 146.71 | 151.69 | 7,924,331 | +6.30(+4.33%) |
May 25, 2022 | 139.64 | 145.90 | 138.97 | 145.38 | 8,716,546 | +6.01(+4.31%) |
May 24, 2022 | 140.88 | 141.36 | 135.24 | 139.37 | 11,763,811 | -3.67(-2.57%) |
May 23, 2022 | 144.05 | 144.15 | 142.46 | 143.04 | 8,277,264 | -1.36(-0.94%) |
May 20, 2022 | 142.78 | 144.81 | 140.24 | 144.40 | 13,204,983 | +1.79(+1.26%) |
May 19, 2022 | 149.89 | 150.04 | 140.61 | 142.60 | 25,104,154 | -7.60(-5.06%) |
May 18, 2022 | 151.56 | 156.15 | 144.25 | 150.21 | 54,786,476 | -49.88(-24.93%) |
May 17, 2022 | 195.77 | 200.37 | 194.37 | 200.09 | 7,140,367 | -2.85(-1.41%) |
May 16, 2022 | 203.74 | 205.16 | 200.19 | 202.94 | 3,613,805 | -0.44(-0.22%) |
May 13, 2022 | 203.63 | 206.69 | 201.61 | 203.39 | 3,399,523 | +2.28(+1.13%) |
May 12, 2022 | 197.49 | 204.40 | 197.21 | 201.11 | 3,831,668 | +3.50(+1.77%) |
May 11, 2022 | 203.08 | 204.49 | 196.59 | 197.61 | 3,449,388 | -5.20(-2.56%) |
May 10, 2022 | 209.74 | 211.74 | 200.57 | 202.81 | 4,049,028 | -4.71(-2.27%) |
May 09, 2022 | 206.60 | 211.21 | 205.78 | 207.53 | 5,048,059 | -0.93(-0.45%) |
May 06, 2022 | 209.05 | 212.58 | 206.09 | 208.46 | 3,979,197 | -5.14(-2.41%) |
May 05, 2022 | 218.09 | 218.32 | 211.32 | 213.60 | 3,745,209 | -6.17(-2.81%) |
May 04, 2022 | 214.61 | 220.84 | 212.10 | 219.77 | 3,518,074 | +4.53(+2.10%) |
May 03, 2022 | 213.86 | 217.05 | 212.43 | 215.25 | 3,270,966 | +2.55(+1.20%) |
May 02, 2022 | 213.03 | 215.67 | 208.41 | 212.69 | 3,294,105 | +1.05(+0.49%) |
Apr 29, 2022 | 217.05 | 218.29 | 211.24 | 211.65 | 3,489,807 | -7.16(-3.27%) |
Apr 28, 2022 | 217.00 | 219.95 | 213.61 | 218.81 | 2,504,196 | +5.02(+2.35%) |
Apr 27, 2022 | 218.87 | 219.87 | 213.33 | 213.79 | 3,235,706 | -5.12(-2.34%) |
Apr 26, 2022 | 221.74 | 224.47 | 218.83 | 218.91 | 3,149,677 | -4.78(-2.14%) |
Apr 25, 2022 | 222.14 | 224.85 | 220.55 | 223.69 | 3,527,412 | -0.02(-0.01%) |
Apr 22, 2022 | 228.21 | 228.81 | 223.47 | 223.71 | 3,706,982 | -6.01(-2.62%) |
Apr 21, 2022 | 232.19 | 235.91 | 229.19 | 229.71 | 4,284,875 | -1.06(-0.46%) |
Apr 20, 2022 | 230.13 | 232.31 | 228.11 | 230.78 | 4,032,296 | +3.03(+1.33%) |
Apr 19, 2022 | 222.44 | 228.81 | 221.66 | 227.75 | 5,070,411 | +6.16(+2.78%) |
Apr 18, 2022 | 218.02 | 223.32 | 217.60 | 221.59 | 3,609,696 | +2.03(+0.92%) |
Apr 14, 2022 | 216.51 | 220.47 | 215.77 | 219.56 | 4,223,835 | +3.13(+1.45%) |
Apr 13, 2022 | 213.17 | 217.70 | 212.44 | 216.43 | 2,648,365 | +2.30(+1.07%) |
Apr 12, 2022 | 215.02 | 217.90 | 213.26 | 214.13 | 3,636,900 | +1.88(+0.89%) |
Apr 11, 2022 | 215.91 | 218.41 | 211.88 | 212.26 | 3,426,598 | -3.73(-1.73%) |
Apr 08, 2022 | 215.67 | 218.51 | 213.47 | 215.99 | 7,163,989 | +4.77(+2.26%) |
Apr 07, 2022 | 202.71 | 212.72 | 202.19 | 211.22 | 8,575,255 | +11.34(+5.67%) |
Apr 06, 2022 | 195.93 | 200.94 | 195.31 | 199.88 | 3,973,165 | +1.06(+0.54%) |
Apr 05, 2022 | 197.61 | 202.13 | 197.33 | 198.81 | 2,742,494 | +0.35(+0.18%) |
Apr 04, 2022 | 194.56 | 198.65 | 190.85 | 198.46 | 3,421,606 | +3.58(+1.84%) |
Apr 01, 2022 | 197.46 | 198.21 | 194.02 | 194.88 | 3,475,551 | -1.56(-0.79%) |
Mar 31, 2022 | 202.09 | 203.82 | 196.29 | 196.44 | 4,985,585 | -9.01(-4.39%) |
Mar 30, 2022 | 205.18 | 207.05 | 204.22 | 205.45 | 2,662,171 | -0.90(-0.44%) |
Mar 29, 2022 | 205.49 | 207.87 | 203.82 | 206.35 | 3,437,530 | +3.16(+1.55%) |
Mar 28, 2022 | 201.84 | 203.19 | 200.35 | 203.19 | 2,390,232 | +0.84(+0.42%) |
Mar 25, 2022 | 201.83 | 203.57 | 200.24 | 202.35 | 2,664,365 | +1.45(+0.72%) |
Mar 24, 2022 | 200.89 | 202.44 | 200.08 | 200.90 | 2,420,279 | +0.30(+0.15%) |
Mar 23, 2022 | 205.74 | 206.16 | 199.88 | 200.60 | 3,233,485 | -5.60(-2.72%) |
Mar 22, 2022 | 207.07 | 207.92 | 205.26 | 206.20 | 2,668,614 | -0.21(-0.10%) |
Mar 21, 2022 | 209.22 | 211.47 | 204.86 | 206.41 | 3,266,260 | -2.82(-1.35%) |
Mar 18, 2022 | 202.61 | 209.32 | 201.86 | 209.24 | 7,103,028 | +5.02(+2.46%) |
Mar 17, 2022 | 199.01 | 204.47 | 198.53 | 204.22 | 3,948,622 | +4.66(+2.34%) |
Mar 16, 2022 | 200.80 | 202.44 | 195.99 | 199.56 | 3,266,209 | +0.22(+0.11%) |
Mar 15, 2022 | 194.85 | 200.12 | 194.85 | 199.33 | 3,097,071 | +6.10(+3.16%) |
Mar 14, 2022 | 192.72 | 195.22 | 189.71 | 193.23 | 3,422,710 | +1.66(+0.86%) |
Mar 11, 2022 | 199.62 | 200.43 | 191.42 | 191.58 | 4,367,440 | -7.23(-3.64%) |
Mar 10, 2022 | 197.71 | 194.46 | 198.81 | 3,407,199 | -1.13(-0.56%) | |
Mar 09, 2022 | 197.82 | 202.18 | 197.57 | 199.94 | 3,438,777 | +6.66(+3.44%) |
Mar 08, 2022 | 195.52 | 198.00 | 191.33 | 193.28 | 4,817,400 | -2.06(-1.06%) |
Mar 07, 2022 | 207.43 | 207.91 | 194.91 | 195.34 | 6,203,855 | -12.09(-5.83%) |
Mar 04, 2022 | 206.16 | 208.35 | 205.16 | 207.43 | 4,318,335 | +0.24(+0.12%) |
Mar 03, 2022 | 209.30 | 212.14 | 205.83 | 207.19 | 4,966,235 | -0.98(-0.47%) |
Mar 02, 2022 | 205.49 | 209.30 | 202.40 | 208.17 | 6,867,728 | +5.06(+2.49%) |
Mar 01, 2022 | 209.96 | 210.21 | 202.30 | 203.11 | 17,038,264 | +18.20(+9.84%) |
Feb 28, 2022 | 182.68 | 186.22 | 181.28 | 184.91 | 6,670,041 | +0.51(+0.28%) |
Feb 25, 2022 | 177.27 | 184.66 | 178.35 | 184.40 | 4,427,822 | +7.10(+4.00%) |
Feb 24, 2022 | 170.77 | 177.50 | 170.31 | 177.30 | 4,227,271 | +1.53(+0.87%) |
Feb 23, 2022 | 182.26 | 183.15 | 175.50 | 175.78 | 4,829,717 | -5.97(-3.28%) |
Feb 22, 2022 | 187.56 | 188.07 | 180.03 | 181.75 | 6,072,377 | -7.44(-3.93%) |
Feb 18, 2022 | 189.19 | 0 | +0.36(+0.19%) | |||
Feb 17, 2022 | 191.22 | 191.56 | 188.71 | 188.83 | 4,175,053 | -3.53(-1.83%) |
Feb 16, 2022 | 191.49 | 193.31 | 189.57 | 192.35 | 3,607,290 | +0.58(+0.30%) |
Feb 15, 2022 | 193.75 | 193.75 | 190.49 | 191.77 | 5,120,104 | -0.45(-0.24%) |
Feb 14, 2022 | 194.64 | 194.93 | 189.59 | 192.22 | 4,410,869 | -2.76(-1.41%) |
Feb 11, 2022 | 197.38 | 197.92 | 194.27 | 194.98 | 3,095,141 | -2.10(-1.07%) |
Feb 10, 2022 | 197.58 | 200.46 | 196.04 | 197.08 | 3,291,938 | -2.58(-1.29%) |
Feb 09, 2022 | 198.14 | 200.16 | 197.28 | 199.66 | 2,780,562 | +3.40(+1.73%) |
Feb 08, 2022 | 194.54 | 197.84 | 194.14 | 196.26 | 3,175,404 | +1.53(+0.79%) |
Feb 07, 2022 | 197.90 | 198.30 | 193.81 | 194.73 | 4,779,286 | -2.53(-1.28%) |
Feb 04, 2022 | 197.34 | 198.61 | 194.04 | 197.27 | 4,073,940 | +0.75(+0.38%) |
Feb 03, 2022 | 197.46 | 196.51 | 6,892,936 | -4.05(-2.02%) | ||
Feb 02, 2022 | 201.16 | 202.84 | 198.46 | 200.56 | 4,976,642 | -1.49(-0.74%) |
Feb 01, 2022 | 204.59 | 205.08 | 199.38 | 202.05 | 4,463,823 | -1.11(-0.54%) |
Jan 31, 2022 | 199.91 | 203.37 | 203.16 | 4,611,406 | +2.54(+1.27%) | |
Jan 28, 2022 | 197.50 | 200.69 | 194.02 | 200.61 | 3,153,277 | +5.06(+2.59%) |
Jan 27, 2022 | 198.46 | 200.29 | 194.82 | 195.55 | 4,344,822 | +0.43(+0.22%) |
Jan 26, 2022 | 198.72 | 200.15 | 193.89 | 195.12 | 4,564,044 | -2.74(-1.38%) |
Jan 25, 2022 | 201.25 | 201.54 | 196.22 | 197.86 | 5,347,387 | -5.44(-2.67%) |
Jan 24, 2022 | 198.51 | 203.71 | 195.31 | 203.29 | 6,095,423 | +3.07(+1.53%) |
Jan 21, 2022 | 202.76 | 203.58 | 197.43 | 200.22 | 8,581,894 | -4.12(-2.02%) |
Jan 20, 2022 | 207.39 | 211.34 | 203.81 | 204.34 | 4,671,473 | -1.95(-0.95%) |
Jan 19, 2022 | 204.37 | 210.41 | 203.35 | 206.30 | 4,438,269 | +3.53(+1.74%) |
Jan 18, 2022 | 201.63 | 203.63 | 200.25 | 202.77 | 5,048,152 | -1.28(-0.63%) |
Jan 14, 2022 | 204.05 | 0 | -4.08(-1.96%) | |||
Jan 13, 2022 | 207.62 | 209.03 | 206.22 | 208.13 | 3,708,741 | +1.25(+0.61%) |
Jan 12, 2022 | 210.31 | 212.10 | 206.54 | 206.88 | 4,589,032 | -2.84(-1.35%) |
Jan 11, 2022 | 210.22 | 210.78 | 206.45 | 209.72 | 3,307,244 | +0.12(+0.06%) |
Jan 10, 2022 | 210.62 | 210.72 | 205.54 | 209.60 | 5,271,331 | -3.10(-1.46%) |
Jan 07, 2022 | 212.14 | 214.93 | 211.15 | 212.69 | 3,312,475 | -0.53(-0.25%) |
Jan 06, 2022 | 205.28 | 214.43 | 205.28 | 213.22 | 4,549,162 | +2.29(+1.09%) |
Jan 05, 2022 | 216.41 | 217.81 | 210.84 | 210.93 | 4,214,047 | -4.89(-2.27%) |
Jan 04, 2022 | 213.83 | 217.17 | 213.42 | 215.82 | 3,608,788 | +2.05(+0.96%) |
Jan 03, 2022 | 212.96 | 214.08 | 210.84 | 213.77 | 3,274,605 | +0.47(+0.22%) |
Dec 31, 2021 | 214.53 | 215.31 | 211.26 | 213.30 | 2,696,568 | -0.43(-0.20%) |
Dec 30, 2021 | 210.87 | 215.54 | 210.87 | 213.74 | 4,337,619 | +3.68(+1.75%) |
Dec 29, 2021 | 207.71 | 211.57 | 207.71 | 210.06 | 3,323,554 | +2.78(+1.34%) |
Dec 28, 2021 | 206.86 | 209.67 | 206.11 | 207.28 | 3,474,721 | +0.75(+0.36%) |
Dec 27, 2021 | 204.69 | 207.08 | 203.55 | 206.54 | 4,704,288 | +2.85(+1.40%) |
Dec 23, 2021 | 201.42 | 204.73 | 201.18 | 203.69 | 3,629,731 | +3.01(+1.50%) |
Dec 22, 2021 | 202.57 | 203.94 | 199.99 | 200.68 | 4,536,333 | -2.15(-1.06%) |
Dec 21, 2021 | 202.65 | 203.48 | 199.51 | 202.82 | 4,311,573 | +0.81(+0.40%) |
Dec 20, 2021 | 203.71 | 204.14 | 197.78 | 202.01 | 5,677,345 | -3.80(-1.84%) |
Dec 17, 2021 | 207.21 | 208.56 | 204.11 | 205.81 | 6,359,843 | -1.35(-0.65%) |
Dec 16, 2021 | 217.47 | 218.10 | 206.90 | 207.16 | 7,918,526 | -10.94(-5.02%) |
Dec 15, 2021 | 215.29 | 218.26 | 213.40 | 218.10 | 3,717,509 | +1.26(+0.58%) |
Dec 14, 2021 | 212.81 | 217.65 | 212.81 | 216.84 | 3,650,081 | +1.02(+0.47%) |
Dec 13, 2021 | 219.28 | 219.83 | 214.19 | 215.82 | 4,104,354 | -3.70(-1.68%) |
Dec 10, 2021 | 218.57 | 220.96 | 218.14 | 219.51 | 2,698,726 | +0.57(+0.26%) |
Dec 09, 2021 | 220.37 | 220.91 | 217.35 | 218.94 | 2,996,111 | -1.88(-0.85%) |
Dec 08, 2021 | 227.40 | 227.95 | 219.53 | 220.82 | 5,346,926 | -5.56(-2.46%) |
Dec 07, 2021 | 225.46 | 226.93 | 224.57 | 226.38 | 3,868,815 | +2.45(+1.09%) |
Dec 06, 2021 | 228.99 | 229.35 | 223.33 | 223.93 | 4,090,001 | -4.24(-1.86%) |
Dec 03, 2021 | 227.39 | 228.94 | 226.09 | 228.17 | 5,251,000 | +1.91(+0.84%) |
Dec 02, 2021 | 222.93 | 227.29 | 222.47 | 226.26 | 3,995,680 | +4.71(+2.13%) |
Dec 01, 2021 | 226.43 | 228.93 | 221.40 | 221.55 | 4,179,180 | -3.18(-1.42%) |
Nov 30, 2021 | 227.05 | 227.63 | 223.26 | 224.73 | 8,579,513 | -4.90(-2.14%) |
Nov 29, 2021 | 229.06 | 231.86 | 227.65 | 229.63 | 3,285,162 | +2.39(+1.05%) |
Nov 26, 2021 | 229.20 | 231.75 | 226.51 | 227.25 | 3,451,336 | -2.02(-0.88%) |
Nov 24, 2021 | 228.47 | 230.06 | 226.83 | 229.26 | 3,311,483 | -0.39(-0.17%) |
Nov 23, 2021 | 226.40 | 230.15 | 224.35 | 229.65 | 4,398,607 | +4.25(+1.88%) |
Nov 22, 2021 | 231.73 | 231.96 | 222.31 | 225.40 | 6,042,507 | -5.65(-2.44%) |
Nov 19, 2021 | 231.42 | 233.98 | 230.79 | 231.05 | 4,303,140 | -1.25(-0.54%) |
Nov 18, 2021 | 236.02 | 236.53 | 231.50 | 232.30 | 6,278,483 | -1.61(-0.69%) |
Nov 17, 2021 | 234.09 | 237.02 | 231.76 | 233.91 | 12,847,970 | -11.60(-4.73%) |
Nov 16, 2021 | 242.39 | 246.56 | 242.15 | 245.51 | 4,690,686 | +2.73(+1.12%) |
Nov 15, 2021 | 241.37 | 247.06 | 240.09 | 242.79 | 5,278,211 | +3.96(+1.66%) |
Nov 12, 2021 | 236.40 | 240.53 | 235.76 | 238.83 | 2,719,220 | +3.68(+1.57%) |
Nov 11, 2021 | 233.55 | 235.66 | 233.02 | 235.14 | 2,393,110 | +1.80(+0.77%) |
Nov 10, 2021 | 233.32 | 233.34 | 2,278,597 | -1.02(-0.43%) | ||
Nov 09, 2021 | 232.18 | 234.61 | 231.98 | 234.36 | 2,555,074 | +1.68(+0.72%) |
Nov 08, 2021 | 232.61 | 235.23 | 231.49 | 232.68 | 2,746,970 | -0.86(-0.37%) |
Nov 05, 2021 | 239.73 | 239.95 | 232.21 | 233.55 | 4,420,594 | -5.67(-2.37%) |
Nov 04, 2021 | 239.41 | 241.11 | 238.28 | 239.21 | 3,300,052 | +0.03(+0.01%) |
Nov 03, 2021 | 237.62 | 239.41 | 235.80 | 239.19 | 2,610,078 | +0.14(+0.06%) |
Nov 02, 2021 | 237.92 | 239.91 | 237.47 | 239.05 | 2,424,558 | +2.15(+0.91%) |
Nov 01, 2021 | 240.23 | 238.69 | 236.50 | 236.90 | 1,870,452 | -1.56(-0.66%) |
Oct 29, 2021 | 235.60 | 238.61 | 235.60 | 238.46 | 2,632,377 | +1.29(+0.54%) |
Oct 28, 2021 | 237.21 | 238.95 | 236.54 | 237.17 | 1,887,390 | +1.54(+0.65%) |
Oct 27, 2021 | 237.84 | 238.18 | 234.88 | 235.63 | 2,471,341 | -2.01(-0.85%) |
Oct 26, 2021 | 240.09 | 237.64 | 2,656,884 | -1.49(-0.62%) | ||
Oct 25, 2021 | 235.89 | 239.73 | 235.23 | 239.13 | 2,708,489 | +4.06(+1.73%) |
Oct 22, 2021 | 234.66 | 236.43 | 233.84 | 235.07 | 2,401,397 | +1.58(+0.68%) |
Oct 21, 2021 | 231.11 | 233.52 | 230.91 | 233.49 | 1,913,499 | +2.19(+0.95%) |
Oct 20, 2021 | 233.58 | 233.98 | 230.83 | 231.31 | 2,405,180 | -0.33(-0.14%) |
Oct 19, 2021 | 233.78 | 236.01 | 231.28 | 231.63 | 3,488,438 | -1.34(-0.58%) |
Oct 18, 2021 | 224.99 | 233.06 | 224.61 | 232.98 | 4,738,487 | +7.29(+3.23%) |
Oct 15, 2021 | 223.47 | 227.19 | 222.41 | 225.68 | 3,948,748 | +3.32(+1.50%) |
Oct 14, 2021 | 219.34 | 223.93 | 216.98 | 222.36 | 4,662,260 | +4.90(+2.26%) |
Oct 13, 2021 | 212.63 | 217.47 | 211.73 | 217.45 | 4,342,948 | +5.98(+2.83%) |
Oct 12, 2021 | 211.25 | 212.54 | 209.88 | 211.47 | 2,359,361 | +1.40(+0.66%) |
Oct 11, 2021 | 209.94 | 212.40 | 209.73 | 210.08 | 2,175,831 | -0.16(-0.08%) |
Oct 08, 2021 | 211.30 | 212.83 | 209.71 | 210.24 | 2,182,829 | -0.85(-0.40%) |
Oct 07, 2021 | 209.92 | 212.63 | 209.78 | 211.09 | 2,560,753 | +2.75(+1.32%) |
Oct 06, 2021 | 207.72 | 208.99 | 206.46 | 208.34 | 3,036,227 | -0.67(-0.32%) |
Oct 05, 2021 | 208.55 | 210.80 | 207.27 | 209.01 | 2,620,430 | +1.53(+0.74%) |
Oct 04, 2021 | 209.35 | 210.34 | 204.71 | 207.48 | 4,154,561 | -2.32(-1.11%) |
Oct 01, 2021 | 210.56 | 210.78 | 205.60 | 209.80 | 3,784,991 | -0.32(-0.15%) |
Sep 30, 2021 | 216.66 | 216.66 | 210.02 | 210.12 | 6,324,673 | -6.50(-3.00%) |
Sep 29, 2021 | 215.45 | 218.25 | 214.75 | 216.63 | 2,890,186 | +2.21(+1.03%) |
Sep 28, 2021 | 217.59 | 218.01 | 213.88 | 214.41 | 3,454,297 | -4.72(-2.15%) |
Sep 27, 2021 | 220.67 | 222.59 | 218.49 | 219.13 | 2,816,955 | -2.63(-1.18%) |
Sep 24, 2021 | 221.66 | 223.02 | 220.79 | 221.76 | 2,070,143 | -1.13(-0.51%) |
Sep 23, 2021 | 223.65 | 225.19 | 222.68 | 222.89 | 2,226,810 | +0.83(+0.37%) |
Sep 22, 2021 | 222.62 | 223.54 | 220.18 | 222.06 | 2,488,581 | +0.42(+0.19%) |
Sep 21, 2021 | 223.05 | 225.09 | 221.59 | 221.64 | 2,126,935 | -0.76(-0.34%) |
Sep 20, 2021 | 223.63 | 226.11 | 220.03 | 222.40 | 3,623,853 | -4.16(-1.84%) |
Sep 17, 2021 | 225.44 | 228.27 | 225.44 | 226.56 | 4,068,170 | -0.26(-0.11%) |
Sep 16, 2021 | 225.24 | 227.33 | 224.80 | 226.82 | 2,358,933 | +2.58(+1.15%) |
Sep 15, 2021 | 222.58 | 224.90 | 222.09 | 224.24 | 2,126,459 | +1.75(+0.78%) |
Sep 14, 2021 | 223.55 | 224.49 | 222.07 | 222.50 | 2,071,564 | -0.79(-0.35%) |
Sep 13, 2021 | 225.49 | 226.18 | 221.91 | 223.29 | 3,126,790 | -1.32(-0.59%) |
Sep 10, 2021 | 227.06 | 227.51 | 224.29 | 224.61 | 2,121,775 | -0.83(-0.37%) |
Sep 09, 2021 | 225.92 | 227.16 | 224.68 | 225.44 | 2,694,259 | -0.62(-0.27%) |
Sep 08, 2021 | 222.95 | 226.12 | 222.63 | 226.05 | 3,095,372 | +3.11(+1.40%) |
Sep 07, 2021 | 224.04 | 224.65 | 221.90 | 222.94 | 2,969,077 | -1.46(-0.65%) |
Sep 03, 2021 | 225.11 | 225.20 | 223.19 | 224.40 | 3,649,601 | -1.38(-0.61%) |
Sep 02, 2021 | 226.25 | 226.83 | 225.17 | 225.78 | 2,747,351 | -0.51(-0.23%) |
Sep 01, 2021 | 226.87 | 226.87 | 224.35 | 226.29 | 3,153,486 | -0.56(-0.25%) |
Aug 31, 2021 | 228.84 | 228.99 | 225.42 | 226.85 | 4,316,712 | -2.19(-0.95%) |
Aug 30, 2021 | 228.90 | 230.89 | 228.84 | 229.04 | 2,278,729 | +0.16(+0.07%) |
Aug 27, 2021 | 227.92 | 230.06 | 227.49 | 228.87 | 2,897,196 | +0.20(+0.09%) |
Aug 26, 2021 | 230.02 | 230.09 | 227.14 | 228.67 | 3,177,642 | -2.01(-0.87%) |
Aug 25, 2021 | 230.08 | 231.69 | 229.08 | 230.68 | 2,654,648 | +0.46(+0.20%) |
Aug 24, 2021 | 232.84 | 232.84 | 229.88 | 230.22 | 2,684,893 | -1.73(-0.74%) |
Aug 23, 2021 | 233.54 | 234.42 | 231.77 | 231.95 | 3,214,392 | -0.80(-0.34%) |
Aug 20, 2021 | 226.56 | 233.28 | 226.52 | 232.75 | 4,514,024 | +7.34(+3.26%) |
Aug 19, 2021 | 224.60 | 229.19 | 224.48 | 225.41 | 5,516,228 | -1.99(-0.88%) |
Aug 18, 2021 | 228.70 | 234.94 | 226.18 | 227.40 | 9,696,058 | -6.49(-2.78%) |
Aug 17, 2021 | 239.22 | 239.22 | 231.51 | 233.90 | 7,200,866 | -6.98(-2.90%) |
Aug 16, 2021 | 238.07 | 241.19 | 235.02 | 240.88 | 3,712,261 | +1.47(+0.62%) |
Aug 13, 2021 | 240.45 | 241.38 | 238.56 | 239.40 | 3,354,385 | -0.31(-0.13%) |
Aug 12, 2021 | 241.61 | 242.20 | 238.95 | 239.71 | 2,476,726 | -1.03(-0.43%) |
Aug 11, 2021 | 242.16 | 244.45 | 240.24 | 240.75 | 3,210,206 | -0.97(-0.40%) |
Aug 10, 2021 | 240.71 | 243.25 | 239.83 | 241.72 | 3,678,993 | +1.52(+0.63%) |
Aug 09, 2021 | 238.08 | 240.55 | 238.06 | 240.20 | 2,740,094 | +2.12(+0.89%) |
Aug 06, 2021 | 239.76 | 240.73 | 237.38 | 238.07 | 2,667,661 | -1.20(-0.50%) |
Aug 05, 2021 | 239.61 | 240.47 | 237.97 | 239.27 | 2,406,388 | +0.80(+0.33%) |
Aug 04, 2021 | 239.09 | 240.64 | 238.21 | 238.48 | 2,618,092 | -1.53(-0.64%) |
Aug 03, 2021 | 236.26 | 241.01 | 236.12 | 240.01 | 2,776,161 | +4.54(+1.93%) |
Aug 02, 2021 | 239.90 | 240.11 | 233.23 | 235.47 | 3,468,299 | -3.49(-1.46%) |
Jul 30, 2021 | 238.67 | 241.16 | 236.83 | 238.95 | 3,066,140 | -0.56(-0.23%) |
Jul 29, 2021 | 236.34 | 239.63 | 235.60 | 239.51 | 3,334,486 | +3.88(+1.65%) |
Jul 28, 2021 | 235.51 | 236.95 | 234.68 | 235.63 | 3,069,860 | -0.86(-0.36%) |
Jul 27, 2021 | 237.99 | 238.22 | 234.05 | 236.49 | 3,316,785 | -2.29(-0.96%) |
Jul 26, 2021 | 238.80 | 240.17 | 237.16 | 238.78 | 2,554,173 | -0.16(-0.07%) |
Jul 23, 2021 | 235.96 | 239.01 | 235.73 | 238.94 | 2,203,427 | +3.68(+1.56%) |
Jul 22, 2021 | 235.61 | 235.97 | 233.40 | 235.25 | 2,700,295 | +0.88(+0.38%) |
Jul 21, 2021 | 233.64 | 234.72 | 232.77 | 234.38 | 2,471,800 | +1.23(+0.53%) |
Jul 20, 2021 | 229.84 | 234.68 | 228.56 | 233.15 | 3,063,031 | +3.29(+1.43%) |
Jul 19, 2021 | 228.34 | 230.50 | 227.50 | 229.86 | 3,482,228 | -0.03(-0.01%) |
Jul 16, 2021 | 232.41 | 232.55 | 229.63 | 229.89 | 3,731,738 | -1.63(-0.70%) |
Jul 15, 2021 | 231.93 | 232.99 | 230.70 | 231.52 | 2,890,723 | -0.64(-0.28%) |
Jul 14, 2021 | 231.20 | 232.55 | 230.31 | 232.16 | 2,816,904 | +1.72(+0.75%) |
Jul 13, 2021 | 229.30 | 231.99 | 229.30 | 230.44 | 2,613,739 | -0.45(-0.19%) |
Jul 12, 2021 | 228.38 | 231.10 | 228.03 | 230.89 | 3,339,468 | +3.35(+1.47%) |
Jul 09, 2021 | 227.48 | 229.53 | 226.44 | 227.54 | 2,952,401 | +0.00(+0.00%) |
Jul 08, 2021 | 225.21 | 227.89 | 224.35 | 227.54 | 2,504,627 | +0.94(+0.42%) |
Jul 07, 2021 | 224.82 | 227.37 | 224.75 | 226.60 | 2,224,132 | +1.92(+0.86%) |
Jul 06, 2021 | 225.71 | 226.40 | 222.38 | 224.67 | 2,518,235 | -1.03(-0.46%) |
Jul 02, 2021 | 223.80 | 226.07 | 223.54 | 225.71 | 2,380,692 | +2.85(+1.28%) |