Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 201.97 | 205.68 | 200.04 | 203.32 | 785,256 | -1.95(-0.95%) |
Jun 29, 2022 | 207.09 | 207.09 | 202.94 | 205.27 | 680,817 | -1.88(-0.91%) |
Jun 28, 2022 | 212.85 | 214.19 | 206.94 | 207.15 | 636,493 | -4.49(-2.12%) |
Jun 27, 2022 | 212.06 | 212.98 | 209.24 | 211.65 | 754,635 | +0.76(+0.36%) |
Jun 24, 2022 | 205.82 | 211.57 | 205.42 | 210.89 | 1,172,868 | +6.74(+3.30%) |
Jun 23, 2022 | 199.56 | 204.54 | 198.59 | 204.15 | 889,724 | +5.47(+2.75%) |
Jun 22, 2022 | 195.26 | 200.51 | 195.13 | 198.68 | 1,201,769 | +0.72(+0.36%) |
Jun 21, 2022 | 197.61 | 200.46 | 196.73 | 197.96 | 1,196,178 | +3.31(+1.70%) |
Jun 17, 2022 | 192.81 | 196.67 | 192.55 | 194.65 | 1,078,106 | +3.26(+1.70%) |
Jun 16, 2022 | 196.30 | 196.63 | 190.09 | 191.38 | 617,244 | -9.92(-4.93%) |
Jun 15, 2022 | 200.04 | 204.07 | 197.17 | 201.30 | 700,535 | +3.44(+1.74%) |
Jun 14, 2022 | 199.26 | 199.70 | 195.88 | 197.86 | 1,070,582 | -0.68(-0.34%) |
Jun 13, 2022 | 202.26 | 204.20 | 197.14 | 198.54 | 1,462,654 | -10.51(-5.03%) |
Jun 10, 2022 | 211.45 | 213.21 | 207.91 | 209.05 | 1,046,492 | -6.73(-3.12%) |
Jun 09, 2022 | 219.29 | 220.28 | 215.64 | 215.78 | 1,014,559 | -4.99(-2.26%) |
Jun 08, 2022 | 222.20 | 224.18 | 219.74 | 220.77 | 979,660 | -2.77(-1.24%) |
Jun 07, 2022 | 217.29 | 223.68 | 217.13 | 223.53 | 534,315 | +3.68(+1.68%) |
Jun 06, 2022 | 222.03 | 222.48 | 218.38 | 219.85 | 609,842 | +0.28(+0.13%) |
Jun 03, 2022 | 219.73 | 220.84 | 217.80 | 219.58 | 750,703 | -2.31(-1.04%) |
Jun 02, 2022 | 215.30 | 221.98 | 214.84 | 221.89 | 690,352 | +6.77(+3.15%) |
Jun 01, 2022 | 218.14 | 219.28 | 212.35 | 215.12 | 612,469 | -1.96(-0.90%) |
May 31, 2022 | 219.27 | 219.75 | 215.44 | 217.08 | 1,032,030 | -3.15(-1.43%) |
May 27, 2022 | 215.10 | 220.28 | 214.96 | 220.23 | 649,386 | +6.66(+3.12%) |
May 26, 2022 | 209.55 | 214.78 | 209.06 | 213.57 | 1,449,102 | +5.33(+2.56%) |
May 25, 2022 | 203.20 | 209.51 | 202.78 | 208.24 | 913,183 | +4.13(+2.03%) |
May 24, 2022 | 206.91 | 206.91 | 201.12 | 204.11 | 722,308 | -4.95(-2.37%) |
May 23, 2022 | 210.02 | 210.04 | 205.60 | 209.06 | 498,286 | +1.32(+0.63%) |
May 20, 2022 | 210.66 | 211.16 | 201.74 | 207.74 | 767,772 | -0.16(-0.08%) |
May 19, 2022 | 204.55 | 210.74 | 204.55 | 207.90 | 791,145 | +1.63(+0.79%) |
May 18, 2022 | 211.70 | 212.96 | 204.76 | 206.26 | 807,974 | -8.77(-4.08%) |
May 17, 2022 | 211.97 | 215.08 | 209.84 | 215.04 | 579,633 | +6.90(+3.32%) |
May 16, 2022 | 209.73 | 211.85 | 207.62 | 208.14 | 666,234 | -2.58(-1.22%) |
May 13, 2022 | 205.70 | 212.49 | 205.46 | 210.72 | 915,424 | +8.62(+4.26%) |
May 12, 2022 | 196.62 | 204.61 | 196.06 | 202.10 | 1,442,834 | +3.92(+1.98%) |
May 11, 2022 | 204.96 | 208.78 | 197.81 | 198.18 | 1,567,293 | -7.27(-3.54%) |
May 10, 2022 | 208.77 | 210.44 | 200.55 | 205.45 | 1,350,105 | +1.06(+0.52%) |
May 09, 2022 | 211.48 | 212.73 | 203.19 | 204.38 | 1,403,682 | -10.94(-5.08%) |
May 06, 2022 | 219.51 | 219.84 | 212.85 | 215.32 | 902,298 | -5.00(-2.27%) |
May 05, 2022 | 229.06 | 229.06 | 217.40 | 220.32 | 912,935 | -11.46(-4.94%) |
May 04, 2022 | 226.07 | 232.34 | 220.74 | 231.79 | 836,626 | +6.12(+2.71%) |
May 03, 2022 | 225.14 | 226.79 | 222.84 | 225.66 | 999,519 | +0.58(+0.26%) |
May 02, 2022 | 220.89 | 225.29 | 218.74 | 225.08 | 1,222,913 | +3.95(+1.79%) |
Apr 29, 2022 | 226.09 | 230.33 | 220.50 | 221.13 | 802,564 | -6.51(-2.86%) |
Apr 28, 2022 | 226.56 | 229.16 | 220.58 | 227.64 | 795,253 | +3.68(+1.64%) |
Apr 27, 2022 | 225.72 | 228.09 | 223.06 | 223.96 | 869,005 | -1.15(-0.51%) |
Apr 26, 2022 | 231.97 | 232.34 | 224.87 | 225.11 | 1,046,495 | -9.20(-3.92%) |
Apr 25, 2022 | 228.65 | 234.38 | 228.19 | 234.31 | 922,975 | +3.21(+1.39%) |
Apr 22, 2022 | 236.15 | 237.55 | 230.49 | 231.10 | 850,589 | -6.36(-2.68%) |
Apr 21, 2022 | 246.85 | 247.91 | 236.48 | 237.46 | 682,004 | -6.62(-2.71%) |
Apr 20, 2022 | 245.88 | 246.92 | 243.58 | 244.07 | 460,644 | -0.14(-0.06%) |
Apr 19, 2022 | 238.58 | 245.33 | 238.58 | 244.21 | 843,461 | +5.77(+2.42%) |
Apr 18, 2022 | 240.59 | 241.47 | 237.05 | 238.44 | 630,985 | -3.10(-1.28%) |
Apr 14, 2022 | 245.91 | 246.71 | 241.44 | 241.54 | 550,594 | -3.86(-1.57%) |
Apr 13, 2022 | 241.00 | 246.31 | 241.00 | 245.40 | 339,612 | +4.68(+1.94%) |
Apr 12, 2022 | 243.34 | 247.25 | 239.53 | 240.73 | 662,996 | +0.66(+0.27%) |
Apr 11, 2022 | 240.45 | 243.43 | 238.93 | 240.07 | 888,508 | -1.81(-0.75%) |
Apr 08, 2022 | 244.53 | 245.43 | 241.64 | 241.88 | 398,488 | -2.98(-1.22%) |
Apr 07, 2022 | 245.29 | 247.57 | 241.02 | 244.86 | 495,670 | -0.75(-0.30%) |
Apr 06, 2022 | 247.49 | 247.63 | 243.11 | 245.61 | 560,437 | -4.71(-1.88%) |
Apr 05, 2022 | 256.87 | 258.26 | 249.57 | 250.32 | 514,320 | -6.79(-2.64%) |
Apr 04, 2022 | 255.75 | 257.45 | 254.46 | 257.11 | 782,289 | +2.28(+0.89%) |
Apr 01, 2022 | 253.37 | 255.42 | 251.82 | 254.84 | 543,057 | +3.02(+1.20%) |
Mar 31, 2022 | 254.32 | 256.37 | 251.81 | 251.81 | 713,765 | -3.00(-1.18%) |
Mar 30, 2022 | 259.50 | 260.54 | 253.47 | 254.82 | 816,195 | -5.39(-2.07%) |
Mar 29, 2022 | 254.99 | 261.16 | 254.28 | 260.20 | 1,198,659 | +8.14(+3.23%) |
Mar 28, 2022 | 250.62 | 252.12 | 247.18 | 252.06 | 964,654 | +1.09(+0.44%) |
Mar 25, 2022 | 253.26 | 253.40 | 248.65 | 250.97 | 1,039,931 | -1.90(-0.75%) |
Mar 24, 2022 | 250.47 | 253.11 | 247.84 | 252.87 | 492,803 | +3.32(+1.33%) |
Mar 23, 2022 | 252.57 | 254.53 | 249.23 | 249.54 | 663,980 | -5.11(-2.01%) |
Mar 22, 2022 | 252.05 | 255.72 | 251.69 | 254.66 | 808,096 | +3.76(+1.50%) |
Mar 21, 2022 | 254.46 | 255.12 | 249.21 | 250.90 | 860,185 | -3.94(-1.54%) |
Mar 18, 2022 | 250.02 | 255.50 | 249.71 | 254.84 | 1,058,299 | +4.18(+1.67%) |
Mar 17, 2022 | 243.54 | 250.84 | 242.87 | 250.66 | 894,072 | +5.43(+2.21%) |
Mar 16, 2022 | 238.26 | 245.22 | 236.84 | 245.22 | 787,200 | +9.90(+4.21%) |
Mar 15, 2022 | 231.30 | 235.40 | 230.43 | 235.33 | 955,608 | +5.04(+2.19%) |
Mar 14, 2022 | 237.33 | 237.50 | 229.01 | 230.29 | 1,292,123 | -6.45(-2.73%) |
Mar 11, 2022 | 244.14 | 244.88 | 236.66 | 236.75 | 629,214 | -5.86(-2.42%) |
Mar 10, 2022 | 239.91 | 242.91 | 238.16 | 242.61 | 995,836 | -1.50(-0.62%) |
Mar 09, 2022 | 240.28 | 245.09 | 239.52 | 244.11 | 760,799 | +8.58(+3.64%) |
Mar 08, 2022 | 234.09 | 241.85 | 232.53 | 235.54 | 685,177 | +1.50(+0.64%) |
Mar 07, 2022 | 241.68 | 242.70 | 233.85 | 234.04 | 1,554,391 | -6.93(-2.87%) |
Mar 04, 2022 | 243.72 | 246.08 | 239.40 | 240.97 | 934,133 | -5.26(-2.14%) |
Mar 03, 2022 | 252.96 | 252.96 | 244.63 | 246.23 | 839,319 | -5.25(-2.09%) |
Mar 02, 2022 | 248.23 | 252.70 | 246.94 | 251.48 | 545,602 | +5.20(+2.11%) |
Mar 01, 2022 | 250.06 | 251.55 | 244.34 | 246.28 | 915,190 | -4.70(-1.87%) |
Feb 28, 2022 | 247.69 | 253.05 | 247.49 | 250.98 | 811,621 | +1.15(+0.46%) |
Feb 25, 2022 | 245.84 | 250.10 | 243.85 | 249.83 | 911,592 | +4.83(+1.97%) |
Feb 24, 2022 | 228.37 | 245.41 | 227.59 | 245.00 | 1,123,460 | +9.59(+4.07%) |
Feb 23, 2022 | 243.23 | 244.18 | 235.13 | 235.41 | 905,384 | -5.76(-2.39%) |
Feb 22, 2022 | 243.04 | 246.70 | 239.77 | 241.17 | 1,116,823 | -3.56(-1.46%) |
Feb 18, 2022 | 244.73 | 0 | -3.43(-1.38%) | |||
Feb 17, 2022 | 253.78 | 254.23 | 247.54 | 248.17 | 757,643 | -8.05(-3.14%) |
Feb 16, 2022 | 254.96 | 257.25 | 252.34 | 256.21 | 451,153 | -0.51(-0.20%) |
Feb 15, 2022 | 252.39 | 257.05 | 252.06 | 256.73 | 762,691 | +8.05(+3.24%) |
Feb 14, 2022 | 249.63 | 253.15 | 246.99 | 248.68 | 623,183 | -0.56(-0.23%) |
Feb 11, 2022 | 254.24 | 257.10 | 247.28 | 249.24 | 939,928 | -4.65(-1.83%) |
Feb 10, 2022 | 253.19 | 261.74 | 252.04 | 253.89 | 1,272,291 | -4.48(-1.73%) |
Feb 09, 2022 | 254.89 | 258.52 | 254.58 | 258.37 | 1,012,779 | +6.48(+2.57%) |
Feb 08, 2022 | 246.67 | 252.35 | 246.08 | 251.88 | 747,708 | +4.90(+1.98%) |
Feb 07, 2022 | 245.57 | 249.67 | 244.88 | 246.99 | 697,098 | +1.34(+0.54%) |
Feb 04, 2022 | 242.79 | 247.53 | 240.46 | 245.65 | 768,189 | +2.31(+0.95%) |
Feb 03, 2022 | 245.36 | 242.72 | 243.34 | 1,129,680 | -6.27(-2.51%) | |
Feb 02, 2022 | 253.83 | 253.95 | 247.07 | 249.60 | 843,979 | -3.29(-1.30%) |
Feb 01, 2022 | 250.92 | 253.18 | 245.63 | 252.90 | 1,164,406 | +3.29(+1.32%) |
Jan 31, 2022 | 238.84 | 250.01 | 249.60 | 1,456,220 | +10.11(+4.22%) | |
Jan 28, 2022 | 234.27 | 239.73 | 229.57 | 239.49 | 1,502,199 | +5.86(+2.51%) |
Jan 27, 2022 | 242.40 | 244.31 | 232.95 | 233.63 | 774,011 | -6.18(-2.58%) |
Jan 26, 2022 | 248.49 | 250.96 | 238.70 | 239.81 | 1,131,925 | -3.91(-1.61%) |
Jan 25, 2022 | 245.58 | 247.27 | 239.85 | 243.72 | 1,629,420 | -6.34(-2.53%) |
Jan 24, 2022 | 238.03 | 250.55 | 233.97 | 250.06 | 1,536,669 | +7.68(+3.17%) |
Jan 21, 2022 | 246.03 | 250.85 | 242.37 | 242.37 | 1,209,889 | -5.66(-2.28%) |
Jan 20, 2022 | 254.08 | 259.59 | 247.56 | 248.03 | 1,203,749 | -4.46(-1.76%) |
Jan 19, 2022 | 257.83 | 259.19 | 252.25 | 252.49 | 1,093,817 | -3.95(-1.54%) |
Jan 18, 2022 | 263.01 | 263.01 | 255.95 | 256.44 | 1,046,997 | -9.77(-3.67%) |
Jan 14, 2022 | 266.21 | 0 | -0.57(-0.21%) | |||
Jan 13, 2022 | 273.06 | 274.20 | 266.23 | 266.78 | 974,019 | -4.82(-1.77%) |
Jan 12, 2022 | 276.46 | 277.75 | 270.00 | 271.60 | 887,650 | -2.86(-1.04%) |
Jan 11, 2022 | 270.87 | 274.91 | 267.72 | 274.46 | 1,229,236 | +3.86(+1.42%) |
Jan 10, 2022 | 269.23 | 270.77 | 263.55 | 270.61 | 2,263,418 | -1.02(-0.38%) |
Jan 07, 2022 | 276.36 | 279.69 | 271.52 | 271.63 | 1,025,439 | -5.12(-1.85%) |
Jan 06, 2022 | 276.69 | 279.97 | 272.65 | 276.74 | 886,794 | +0.36(+0.13%) |
Jan 05, 2022 | 288.37 | 289.45 | 276.14 | 276.38 | 846,135 | -12.59(-4.36%) |
Jan 04, 2022 | 292.78 | 293.31 | 285.95 | 288.97 | 853,832 | -2.88(-0.99%) |
Jan 03, 2022 | 289.69 | 293.09 | 287.19 | 291.85 | 730,041 | +3.57(+1.24%) |
Dec 31, 2021 | 288.93 | 291.30 | 288.28 | 288.28 | 627,359 | -1.29(-0.45%) |
Dec 30, 2021 | 289.13 | 293.22 | 288.76 | 289.57 | 633,198 | +0.56(+0.19%) |
Dec 29, 2021 | 288.89 | 289.90 | 286.69 | 289.01 | 671,831 | +0.09(+0.03%) |
Dec 28, 2021 | 291.64 | 293.75 | 288.51 | 288.92 | 675,517 | -3.05(-1.04%) |
Dec 27, 2021 | 289.73 | 292.04 | 287.69 | 291.97 | 668,269 | +2.36(+0.82%) |
Dec 23, 2021 | 287.77 | 290.54 | 286.16 | 289.61 | 590,671 | +3.06(+1.07%) |
Dec 22, 2021 | 283.50 | 286.65 | 282.21 | 286.55 | 675,546 | +2.30(+0.81%) |
Dec 21, 2021 | 278.62 | 284.43 | 278.19 | 284.25 | 1,009,690 | +8.28(+3.00%) |
Dec 20, 2021 | 275.14 | 277.26 | 271.91 | 275.97 | 1,361,737 | -3.79(-1.35%) |
Dec 17, 2021 | 274.43 | 282.06 | 271.42 | 279.75 | 1,388,681 | +4.29(+1.56%) |
Dec 16, 2021 | 285.96 | 285.96 | 274.09 | 275.46 | 1,637,920 | -8.40(-2.96%) |
Dec 15, 2021 | 277.56 | 284.19 | 273.47 | 283.87 | 1,042,329 | +6.19(+2.23%) |
Dec 14, 2021 | 278.40 | 281.62 | 275.57 | 277.68 | 1,663,389 | -3.25(-1.16%) |
Dec 13, 2021 | 284.15 | 285.11 | 278.80 | 280.93 | 961,174 | -4.40(-1.54%) |
Dec 10, 2021 | 289.12 | 290.83 | 283.74 | 285.33 | 1,003,702 | -1.69(-0.59%) |
Dec 09, 2021 | 293.43 | 295.20 | 286.69 | 287.02 | 751,731 | -8.34(-2.82%) |
Dec 08, 2021 | 293.02 | 296.44 | 290.59 | 295.36 | 1,342,885 | +2.49(+0.85%) |
Dec 07, 2021 | 288.38 | 295.49 | 288.29 | 292.88 | 946,239 | +9.46(+3.34%) |
Dec 06, 2021 | 280.39 | 285.34 | 274.99 | 283.41 | 896,030 | +4.87(+1.75%) |
Dec 03, 2021 | 288.08 | 288.08 | 275.91 | 278.55 | 700,035 | -7.74(-2.70%) |
Dec 02, 2021 | 280.36 | 287.23 | 278.85 | 286.28 | 923,290 | +6.82(+2.44%) |
Dec 01, 2021 | 292.72 | 294.33 | 279.18 | 279.46 | 826,681 | -7.60(-2.65%) |
Nov 30, 2021 | 290.05 | 291.79 | 282.89 | 287.06 | 745,464 | -4.73(-1.62%) |
Nov 29, 2021 | 296.39 | 297.49 | 289.81 | 291.79 | 1,051,486 | +0.02(+0.01%) |
Nov 26, 2021 | 294.35 | 297.09 | 288.16 | 291.77 | 1,320,423 | -10.76(-3.56%) |
Nov 24, 2021 | 298.65 | 302.95 | 296.71 | 302.53 | 437,329 | +1.59(+0.53%) |
Nov 23, 2021 | 302.29 | 304.43 | 296.52 | 300.94 | 1,656,572 | -2.12(-0.70%) |
Nov 22, 2021 | 308.83 | 309.85 | 302.48 | 303.06 | 374,342 | -4.21(-1.37%) |
Nov 19, 2021 | 308.37 | 310.36 | 306.76 | 307.26 | 275,607 | -2.47(-0.80%) |
Nov 18, 2021 | 313.36 | 309.86 | 308.81 | 309.73 | 403,286 | -1.96(-0.63%) |
Nov 17, 2021 | 314.63 | 314.94 | 310.71 | 311.70 | 364,534 | -4.12(-1.30%) |
Nov 16, 2021 | 313.16 | 316.11 | 312.06 | 315.81 | 184,795 | +1.33(+0.42%) |
Nov 15, 2021 | 318.16 | 318.49 | 313.16 | 314.49 | 417,874 | -2.39(-0.75%) |
Nov 12, 2021 | 316.43 | 317.52 | 315.62 | 316.88 | 338,967 | +1.15(+0.36%) |
Nov 11, 2021 | 314.44 | 316.99 | 314.16 | 315.73 | 390,934 | +2.46(+0.78%) |
Nov 10, 2021 | 317.96 | 313.27 | 347,029 | -6.88(-2.15%) | ||
Nov 09, 2021 | 321.35 | 322.17 | 317.51 | 320.15 | 435,982 | -1.56(-0.49%) |
Nov 08, 2021 | 322.39 | 324.20 | 320.88 | 321.71 | 355,036 | +1.59(+0.50%) |
Nov 05, 2021 | 320.39 | 322.77 | 317.64 | 320.12 | 411,754 | +2.57(+0.81%) |
Nov 04, 2021 | 317.14 | 320.27 | 316.00 | 317.55 | 548,236 | +1.67(+0.53%) |
Nov 03, 2021 | 309.65 | 317.15 | 309.65 | 315.87 | 654,970 | +5.60(+1.81%) |
Nov 02, 2021 | 310.81 | 311.23 | 308.18 | 310.27 | 366,008 | +0.27(+0.09%) |
Nov 01, 2021 | 303.98 | 310.61 | 306.37 | 310.00 | 511,951 | +7.87(+2.61%) |
Oct 29, 2021 | 300.71 | 302.79 | 300.62 | 302.12 | 322,195 | +0.38(+0.13%) |
Oct 28, 2021 | 296.80 | 301.82 | 296.75 | 301.74 | 486,479 | +6.90(+2.34%) |
Oct 27, 2021 | 299.35 | 299.98 | 294.69 | 294.84 | 295,847 | -5.31(-1.77%) |
Oct 26, 2021 | 302.24 | 300.15 | 381,106 | -1.81(-0.60%) | ||
Oct 25, 2021 | 299.21 | 302.53 | 298.78 | 301.96 | 380,443 | +3.26(+1.09%) |
Oct 22, 2021 | 299.43 | 300.06 | 296.53 | 298.69 | 211,714 | -1.21(-0.40%) |
Oct 21, 2021 | 297.75 | 301.14 | 297.75 | 299.90 | 320,433 | +1.68(+0.56%) |
Oct 20, 2021 | 297.63 | 299.63 | 296.70 | 298.22 | 342,837 | +0.90(+0.30%) |
Oct 19, 2021 | 296.50 | 299.00 | 295.85 | 297.32 | 317,306 | +1.88(+0.64%) |
Oct 18, 2021 | 293.36 | 295.75 | 293.00 | 295.44 | 221,952 | +0.09(+0.03%) |
Oct 15, 2021 | 300.04 | 300.04 | 295.23 | 295.35 | 417,346 | -1.05(-0.35%) |
Oct 14, 2021 | 295.10 | 297.25 | 294.65 | 296.40 | 409,510 | +4.36(+1.49%) |
Oct 13, 2021 | 290.93 | 292.04 | 288.82 | 292.04 | 448,478 | +2.10(+0.73%) |
Oct 12, 2021 | 288.76 | 291.13 | 288.57 | 289.94 | 238,422 | +2.27(+0.79%) |
Oct 11, 2021 | 289.22 | 291.83 | 287.46 | 287.67 | 200,770 | -1.84(-0.63%) |
Oct 08, 2021 | 293.24 | 293.56 | 289.03 | 289.51 | 363,876 | -3.43(-1.17%) |
Oct 07, 2021 | 290.15 | 295.45 | 290.15 | 292.94 | 493,468 | +4.86(+1.69%) |
Oct 06, 2021 | 286.13 | 288.66 | 284.50 | 288.07 | 307,614 | -1.15(-0.40%) |
Oct 05, 2021 | 288.82 | 292.52 | 287.95 | 289.22 | 575,587 | +1.65(+0.57%) |
Oct 04, 2021 | 291.66 | 291.66 | 286.12 | 287.57 | 573,703 | -4.98(-1.70%) |
Oct 01, 2021 | 290.36 | 294.14 | 286.03 | 292.55 | 1,156,696 | +4.02(+1.39%) |
Sep 30, 2021 | 292.81 | 293.73 | 288.47 | 288.53 | 684,707 | -2.41(-0.83%) |
Sep 29, 2021 | 294.22 | 294.44 | 290.34 | 290.94 | 367,985 | -1.64(-0.56%) |
Sep 28, 2021 | 299.25 | 299.25 | 292.17 | 292.58 | 345,309 | -8.95(-2.97%) |
Sep 27, 2021 | 299.31 | 302.64 | 297.55 | 301.54 | 426,691 | +2.71(+0.91%) |
Sep 24, 2021 | 298.70 | 300.29 | 296.87 | 298.82 | 490,059 | -2.09(-0.70%) |
Sep 23, 2021 | 297.47 | 301.42 | 296.28 | 300.92 | 766,729 | +5.53(+1.87%) |
Sep 22, 2021 | 292.62 | 297.48 | 292.62 | 295.39 | 599,112 | +4.62(+1.59%) |
Sep 21, 2021 | 291.87 | 292.65 | 288.37 | 290.76 | 295,464 | +1.50(+0.52%) |
Sep 20, 2021 | 290.33 | 292.46 | 285.69 | 289.26 | 503,839 | -7.83(-2.64%) |
Sep 17, 2021 | 296.20 | 297.70 | 294.58 | 297.10 | 402,153 | +0.35(+0.12%) |
Sep 16, 2021 | 295.60 | 297.75 | 293.65 | 296.74 | 408,795 | +0.86(+0.29%) |
Sep 15, 2021 | 292.96 | 296.24 | 291.41 | 295.88 | 469,061 | +3.11(+1.06%) |
Sep 14, 2021 | 297.38 | 297.41 | 291.71 | 292.77 | 378,945 | -3.41(-1.15%) |
Sep 13, 2021 | 297.59 | 297.59 | 292.25 | 296.17 | 467,524 | +0.39(+0.13%) |
Sep 10, 2021 | 300.24 | 300.24 | 295.38 | 295.78 | 332,903 | -2.72(-0.91%) |
Sep 09, 2021 | 297.71 | 301.71 | 297.01 | 298.50 | 337,607 | +0.66(+0.22%) |
Sep 08, 2021 | 300.93 | 300.93 | 296.22 | 297.84 | 483,840 | -4.04(-1.34%) |
Sep 07, 2021 | 303.99 | 305.40 | 301.74 | 301.89 | 414,443 | -2.53(-0.83%) |
Sep 03, 2021 | 304.56 | 305.45 | 303.59 | 304.42 | 406,071 | -0.93(-0.31%) |
Sep 02, 2021 | 304.24 | 306.17 | 303.34 | 305.35 | 585,972 | +2.61(+0.86%) |
Sep 01, 2021 | 300.99 | 303.71 | 299.37 | 302.74 | 351,138 | +2.69(+0.90%) |
Aug 31, 2021 | 299.04 | 300.74 | 297.98 | 300.05 | 297,779 | +0.63(+0.21%) |
Aug 30, 2021 | 301.41 | 301.45 | 298.39 | 299.42 | 411,436 | -0.79(-0.26%) |
Aug 27, 2021 | 292.46 | 301.20 | 292.33 | 300.21 | 572,936 | +8.36(+2.86%) |
Aug 26, 2021 | 293.76 | 295.78 | 291.09 | 291.85 | 422,549 | -2.94(-1.00%) |
Aug 25, 2021 | 293.78 | 296.28 | 292.49 | 294.80 | 398,176 | +1.02(+0.35%) |
Aug 24, 2021 | 291.99 | 293.96 | 290.92 | 293.78 | 409,468 | +3.23(+1.11%) |
Aug 23, 2021 | 286.69 | 291.11 | 286.69 | 290.55 | 765,159 | +6.34(+2.23%) |
Aug 20, 2021 | 279.13 | 284.86 | 278.65 | 284.21 | 720,513 | +4.98(+1.78%) |
Aug 19, 2021 | 279.95 | 282.06 | 278.07 | 279.23 | 567,730 | -3.51(-1.24%) |
Aug 18, 2021 | 284.66 | 287.42 | 282.56 | 282.74 | 378,079 | -1.98(-0.70%) |
Aug 17, 2021 | 285.90 | 286.60 | 281.18 | 284.73 | 577,679 | -3.94(-1.36%) |
Aug 16, 2021 | 290.66 | 290.66 | 287.34 | 288.66 | 420,836 | -3.17(-1.09%) |
Aug 13, 2021 | 294.94 | 294.94 | 291.28 | 291.83 | 486,393 | -3.33(-1.13%) |
Aug 12, 2021 | 295.32 | 295.58 | 293.72 | 295.16 | 423,561 | -0.55(-0.19%) |
Aug 11, 2021 | 295.97 | 295.97 | 291.48 | 295.71 | 488,733 | +0.00(+0.00%) |
Aug 10, 2021 | 296.99 | 297.88 | 294.85 | 295.71 | 592,572 | -0.93(-0.31%) |
Aug 09, 2021 | 296.84 | 297.89 | 294.87 | 296.64 | 259,713 | -0.87(-0.29%) |
Aug 06, 2021 | 299.51 | 300.16 | 295.65 | 297.52 | 275,055 | -0.12(-0.04%) |
Aug 05, 2021 | 293.12 | 297.80 | 293.12 | 297.64 | 334,842 | +5.39(+1.84%) |
Aug 04, 2021 | 291.91 | 295.73 | 291.84 | 292.25 | 197,694 | -1.67(-0.57%) |
Aug 03, 2021 | 294.53 | 295.21 | 289.63 | 293.92 | 380,579 | +0.00(+0.00%) |
Aug 02, 2021 | 296.34 | 298.27 | 293.38 | 293.92 | 449,960 | -0.68(-0.23%) |
Jul 30, 2021 | 294.85 | 298.47 | 293.78 | 294.59 | 326,920 | -1.80(-0.61%) |
Jul 29, 2021 | 296.89 | 299.28 | 296.13 | 296.39 | 285,899 | +1.50(+0.51%) |
Jul 28, 2021 | 290.67 | 296.71 | 289.99 | 294.89 | 906,009 | +5.46(+1.89%) |
Jul 27, 2021 | 292.23 | 292.39 | 285.35 | 289.43 | 491,394 | -4.13(-1.41%) |
Jul 26, 2021 | 294.82 | 296.42 | 292.40 | 293.56 | 472,949 | -0.87(-0.30%) |
Jul 23, 2021 | 294.43 | 294.74 | 290.51 | 294.44 | 425,966 | +1.44(+0.49%) |
Jul 22, 2021 | 296.12 | 296.40 | 291.61 | 292.99 | 334,601 | -3.77(-1.27%) |
Jul 21, 2021 | 292.94 | 296.77 | 292.30 | 296.76 | 548,705 | +5.54(+1.90%) |
Jul 20, 2021 | 283.67 | 292.52 | 282.10 | 291.23 | 657,067 | +8.73(+3.09%) |
Jul 19, 2021 | 279.36 | 286.23 | 278.29 | 282.50 | 823,109 | -2.12(-0.75%) |
Jul 16, 2021 | 290.15 | 290.62 | 284.12 | 284.62 | 670,398 | -3.11(-1.08%) |
Jul 15, 2021 | 289.63 | 290.65 | 283.74 | 287.73 | 738,233 | -3.06(-1.05%) |
Jul 14, 2021 | 298.86 | 299.36 | 290.36 | 290.79 | 613,091 | -6.10(-2.05%) |
Jul 13, 2021 | 300.84 | 301.27 | 296.77 | 296.89 | 577,932 | -5.50(-1.82%) |
Jul 12, 2021 | 301.82 | 303.07 | 299.71 | 302.39 | 344,920 | -0.18(-0.06%) |
Jul 09, 2021 | 300.02 | 302.75 | 298.42 | 302.57 | 433,433 | +5.59(+1.88%) |
Jul 08, 2021 | 292.99 | 299.54 | 290.37 | 296.98 | 487,131 | -2.23(-0.74%) |
Jul 07, 2021 | 302.72 | 303.81 | 296.44 | 299.21 | 457,239 | -3.18(-1.05%) |
Jul 06, 2021 | 306.01 | 306.01 | 299.99 | 302.39 | 361,561 | -2.93(-0.96%) |
Jul 02, 2021 | 309.74 | 309.74 | 304.92 | 305.31 | 416,130 | -3.03(-0.98%) |