Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 206.79 | 208.62 | 205.84 | 208.60 | 341,874 | +3.69(+1.80%) |
Jul 28, 2022 | 202.47 | 206.12 | 201.16 | 204.91 | 425,603 | +6.68(+3.37%) |
Jul 27, 2022 | 195.78 | 198.69 | 194.60 | 198.23 | 373,142 | +5.02(+2.60%) |
Jul 26, 2022 | 195.40 | 195.69 | 192.43 | 193.21 | 264,732 | -5.89(-2.96%) |
Jul 25, 2022 | 200.77 | 201.07 | 198.50 | 199.10 | 268,348 | +1.16(+0.59%) |
Jul 22, 2022 | 200.10 | 201.88 | 197.55 | 197.94 | 210,391 | -1.59(-0.80%) |
Jul 21, 2022 | 195.71 | 199.68 | 195.71 | 199.53 | 365,712 | +6.37(+3.30%) |
Jul 20, 2022 | 193.41 | 195.63 | 191.93 | 193.16 | 426,630 | -3.35(-1.70%) |
Jul 19, 2022 | 197.73 | 199.09 | 196.34 | 196.50 | 544,344 | +3.85(+2.00%) |
Jul 18, 2022 | 196.50 | 197.13 | 192.59 | 192.65 | 554,565 | +1.59(+0.83%) |
Jul 15, 2022 | 189.01 | 193.12 | 188.35 | 191.06 | 475,395 | +4.66(+2.50%) |
Jul 14, 2022 | 186.62 | 187.94 | 183.01 | 186.40 | 471,933 | -2.34(-1.24%) |
Jul 13, 2022 | 184.71 | 189.61 | 184.26 | 188.74 | 267,122 | +2.23(+1.20%) |
Jul 12, 2022 | 189.25 | 190.05 | 186.33 | 186.51 | 452,257 | -1.80(-0.95%) |
Jul 11, 2022 | 190.37 | 191.43 | 188.10 | 188.31 | 432,743 | -2.91(-1.52%) |
Jul 08, 2022 | 189.08 | 192.55 | 189.08 | 191.22 | 243,727 | +1.05(+0.55%) |
Jul 07, 2022 | 188.46 | 190.35 | 188.37 | 190.17 | 238,183 | +2.73(+1.45%) |
Jul 06, 2022 | 186.46 | 188.12 | 183.92 | 187.45 | 270,522 | -0.17(-0.09%) |
Jul 05, 2022 | 183.15 | 187.75 | 182.56 | 187.62 | 304,516 | +2.02(+1.09%) |
Jul 01, 2022 | 180.84 | 185.63 | 180.54 | 185.60 | 342,523 | +4.40(+2.43%) |
Jun 30, 2022 | 179.08 | 183.10 | 177.04 | 181.20 | 455,551 | -1.30(-0.71%) |
Jun 29, 2022 | 180.64 | 183.14 | 179.77 | 182.50 | 462,498 | -0.27(-0.15%) |
Jun 28, 2022 | 186.00 | 187.59 | 182.69 | 182.77 | 346,370 | -1.37(-0.75%) |
Jun 27, 2022 | 186.57 | 187.12 | 184.03 | 184.14 | 464,305 | -5.41(-2.85%) |
Jun 24, 2022 | 184.44 | 189.67 | 184.18 | 189.55 | 372,018 | +6.25(+3.41%) |
Jun 23, 2022 | 181.55 | 183.80 | 180.54 | 183.30 | 380,586 | +1.84(+1.01%) |
Jun 22, 2022 | 179.10 | 183.23 | 178.77 | 181.46 | 616,331 | -0.67(-0.37%) |
Jun 21, 2022 | 181.22 | 183.18 | 180.63 | 182.13 | 629,043 | +8.29(+4.77%) |
Jun 17, 2022 | 173.69 | 175.14 | 171.08 | 173.84 | 798,688 | +1.95(+1.13%) |
Jun 16, 2022 | 174.70 | 177.78 | 170.57 | 171.89 | 812,419 | -2.78(-1.59%) |
Jun 15, 2022 | 170.66 | 176.35 | 170.28 | 174.67 | 690,813 | +8.02(+4.81%) |
Jun 14, 2022 | 169.30 | 170.08 | 165.37 | 166.65 | 648,988 | -2.73(-1.61%) |
Jun 13, 2022 | 171.95 | 173.26 | 169.08 | 169.38 | 668,088 | -10.18(-5.67%) |
Jun 10, 2022 | 180.51 | 181.39 | 178.42 | 179.56 | 422,091 | -5.56(-3.00%) |
Jun 09, 2022 | 186.95 | 192.01 | 184.62 | 185.12 | 622,461 | -4.36(-2.30%) |
Jun 08, 2022 | 189.18 | 192.41 | 188.38 | 189.48 | 505,824 | +0.70(+0.37%) |
Jun 07, 2022 | 187.04 | 189.03 | 185.58 | 188.78 | 341,243 | -2.08(-1.09%) |
Jun 06, 2022 | 190.20 | 191.73 | 189.08 | 190.86 | 283,209 | +3.52(+1.88%) |
Jun 03, 2022 | 190.21 | 191.53 | 187.08 | 187.35 | 542,453 | -8.07(-4.13%) |
Jun 02, 2022 | 188.52 | 195.53 | 188.40 | 195.42 | 409,547 | +8.60(+4.60%) |
Jun 01, 2022 | 189.62 | 190.50 | 185.42 | 186.81 | 565,489 | -5.73(-2.97%) |
May 31, 2022 | 193.34 | 194.25 | 190.82 | 192.54 | 467,167 | -6.80(-3.41%) |
May 27, 2022 | 197.91 | 199.36 | 197.28 | 199.35 | 443,356 | +4.78(+2.46%) |
May 26, 2022 | 189.73 | 195.67 | 189.73 | 194.57 | 422,427 | +5.91(+3.13%) |
May 25, 2022 | 185.75 | 190.24 | 185.68 | 188.66 | 272,457 | +0.51(+0.27%) |
May 24, 2022 | 187.96 | 188.90 | 186.26 | 188.15 | 306,378 | +0.85(+0.45%) |
May 23, 2022 | 186.18 | 188.46 | 184.63 | 187.30 | 410,648 | +0.18(+0.10%) |
May 20, 2022 | 189.66 | 190.79 | 182.33 | 187.12 | 651,851 | +1.03(+0.55%) |
May 19, 2022 | 181.22 | 187.65 | 180.90 | 186.09 | 675,046 | +5.20(+2.88%) |
May 18, 2022 | 186.03 | 186.65 | 179.41 | 180.89 | 893,378 | -9.09(-4.78%) |
May 17, 2022 | 189.22 | 190.95 | 187.81 | 189.97 | 818,863 | +4.70(+2.54%) |
May 16, 2022 | 190.11 | 190.11 | 184.64 | 185.27 | 607,296 | -6.22(-3.25%) |
May 13, 2022 | 188.65 | 193.78 | 187.83 | 191.50 | 500,373 | +4.86(+2.60%) |
May 12, 2022 | 183.19 | 188.43 | 181.68 | 186.64 | 636,967 | +0.48(+0.26%) |
May 11, 2022 | 187.75 | 192.70 | 185.99 | 186.15 | 525,785 | -2.18(-1.16%) |
May 10, 2022 | 192.03 | 192.45 | 185.39 | 188.34 | 921,193 | +0.15(+0.08%) |
May 09, 2022 | 190.51 | 191.69 | 187.98 | 188.19 | 605,414 | -7.21(-3.69%) |
May 06, 2022 | 196.61 | 197.96 | 192.28 | 195.40 | 702,438 | -4.15(-2.08%) |
May 05, 2022 | 203.83 | 203.83 | 196.97 | 199.54 | 573,033 | -9.57(-4.58%) |
May 04, 2022 | 206.18 | 209.81 | 200.42 | 209.11 | 1,349,094 | -2.45(-1.16%) |
May 03, 2022 | 211.47 | 213.17 | 209.96 | 211.56 | 387,713 | +3.62(+1.74%) |
May 02, 2022 | 206.89 | 208.45 | 204.25 | 207.94 | 284,438 | +0.81(+0.39%) |
Apr 29, 2022 | 210.48 | 213.19 | 206.97 | 207.13 | 321,856 | -4.25(-2.01%) |
Apr 28, 2022 | 208.06 | 212.74 | 206.20 | 211.38 | 260,005 | +6.07(+2.96%) |
Apr 27, 2022 | 203.23 | 207.43 | 203.17 | 205.30 | 292,437 | +2.07(+1.02%) |
Apr 26, 2022 | 208.81 | 209.04 | 202.00 | 203.23 | 534,660 | -7.49(-3.55%) |
Apr 25, 2022 | 206.43 | 210.74 | 206.03 | 210.71 | 310,102 | +2.87(+1.38%) |
Apr 22, 2022 | 211.59 | 212.72 | 207.69 | 207.84 | 405,934 | -6.35(-2.96%) |
Apr 21, 2022 | 220.54 | 223.15 | 214.14 | 214.19 | 404,574 | -4.69(-2.14%) |
Apr 20, 2022 | 220.57 | 221.37 | 218.58 | 218.88 | 210,884 | -1.19(-0.54%) |
Apr 19, 2022 | 215.11 | 220.19 | 214.77 | 220.08 | 264,754 | +3.67(+1.69%) |
Apr 18, 2022 | 215.91 | 218.48 | 214.94 | 216.41 | 193,624 | +0.50(+0.23%) |
Apr 14, 2022 | 219.59 | 220.59 | 215.27 | 215.91 | 280,470 | -3.42(-1.56%) |
Apr 13, 2022 | 214.17 | 219.81 | 214.06 | 219.32 | 240,886 | +1.73(+0.79%) |
Apr 12, 2022 | 221.52 | 222.36 | 216.29 | 217.60 | 376,402 | +0.93(+0.43%) |
Apr 11, 2022 | 215.17 | 219.16 | 214.53 | 216.66 | 606,467 | +1.23(+0.57%) |
Apr 08, 2022 | 213.88 | 218.16 | 213.70 | 215.44 | 363,162 | -1.86(-0.85%) |
Apr 07, 2022 | 217.25 | 218.18 | 212.88 | 217.29 | 467,433 | +1.18(+0.55%) |
Apr 06, 2022 | 217.14 | 217.74 | 213.96 | 216.12 | 564,252 | -5.48(-2.47%) |
Apr 05, 2022 | 224.59 | 226.01 | 220.48 | 221.59 | 631,862 | -5.54(-2.44%) |
Apr 04, 2022 | 225.36 | 227.83 | 224.01 | 227.14 | 768,917 | +10.16(+4.68%) |
Apr 01, 2022 | 216.34 | 217.71 | 214.31 | 216.98 | 269,555 | +2.93(+1.37%) |
Mar 31, 2022 | 218.20 | 218.82 | 213.88 | 214.04 | 471,597 | -3.04(-1.40%) |
Mar 30, 2022 | 218.26 | 220.24 | 215.89 | 217.09 | 369,347 | -1.67(-0.76%) |
Mar 29, 2022 | 220.08 | 221.40 | 215.02 | 218.76 | 607,814 | +8.29(+3.94%) |
Mar 28, 2022 | 211.01 | 213.00 | 209.25 | 210.46 | 392,644 | +1.08(+0.52%) |
Mar 25, 2022 | 210.19 | 210.58 | 206.82 | 209.38 | 302,267 | +0.22(+0.10%) |
Mar 24, 2022 | 206.01 | 209.82 | 204.74 | 209.17 | 328,931 | +5.14(+2.52%) |
Mar 23, 2022 | 206.11 | 206.58 | 203.62 | 204.02 | 528,691 | -4.43(-2.12%) |
Mar 22, 2022 | 207.19 | 210.96 | 207.19 | 208.45 | 633,293 | +4.76(+2.34%) |
Mar 21, 2022 | 206.10 | 206.43 | 201.77 | 203.69 | 268,430 | -2.03(-0.99%) |
Mar 18, 2022 | 201.02 | 206.62 | 201.00 | 205.72 | 366,285 | +0.08(+0.04%) |
Mar 17, 2022 | 201.08 | 205.83 | 200.81 | 205.64 | 383,308 | +0.62(+0.30%) |
Mar 16, 2022 | 197.59 | 205.18 | 197.51 | 205.03 | 643,879 | +13.45(+7.02%) |
Mar 15, 2022 | 189.86 | 191.68 | 188.94 | 191.58 | 281,008 | +2.23(+1.18%) |
Mar 14, 2022 | 190.88 | 193.35 | 188.67 | 189.35 | 431,566 | +2.43(+1.30%) |
Mar 11, 2022 | 191.64 | 191.91 | 186.23 | 186.92 | 468,166 | -2.46(-1.30%) |
Mar 10, 2022 | 190.21 | 190.91 | 186.25 | 189.38 | 670,598 | -4.67(-2.41%) |
Mar 09, 2022 | 192.28 | 195.50 | 189.93 | 194.05 | 745,711 | +15.94(+8.95%) |
Mar 08, 2022 | 183.24 | 185.43 | 175.55 | 178.11 | 1,020,272 | -1.74(-0.97%) |
Mar 07, 2022 | 191.66 | 192.27 | 177.98 | 179.85 | 959,557 | -14.88(-7.64%) |
Mar 04, 2022 | 196.99 | 197.46 | 193.03 | 194.73 | 768,044 | -5.23(-2.62%) |
Mar 03, 2022 | 207.16 | 207.46 | 199.62 | 199.96 | 346,561 | -6.20(-3.01%) |
Mar 02, 2022 | 205.10 | 207.35 | 204.17 | 206.16 | 327,377 | +1.55(+0.76%) |
Mar 01, 2022 | 210.91 | 211.38 | 203.78 | 204.61 | 364,482 | -6.70(-3.17%) |
Feb 28, 2022 | 208.11 | 213.96 | 207.75 | 211.32 | 383,365 | +1.85(+0.89%) |
Feb 25, 2022 | 208.26 | 211.46 | 207.25 | 209.46 | 468,965 | -2.09(-0.99%) |
Feb 24, 2022 | 201.08 | 211.87 | 200.51 | 211.55 | 746,673 | +0.25(+0.12%) |
Feb 23, 2022 | 216.93 | 217.34 | 211.08 | 211.31 | 306,935 | -1.11(-0.52%) |
Feb 22, 2022 | 212.97 | 215.82 | 210.07 | 212.41 | 350,690 | -3.88(-1.79%) |
Feb 18, 2022 | 216.29 | 0 | -0.58(-0.27%) | |||
Feb 17, 2022 | 221.39 | 221.42 | 216.87 | 216.87 | 200,255 | -3.04(-1.38%) |
Feb 16, 2022 | 219.39 | 220.60 | 217.03 | 219.91 | 246,086 | -0.17(-0.08%) |
Feb 15, 2022 | 220.61 | 221.90 | 219.46 | 220.08 | 364,640 | +5.92(+2.76%) |
Feb 14, 2022 | 213.68 | 215.81 | 212.51 | 214.16 | 441,592 | +0.04(+0.02%) |
Feb 11, 2022 | 218.37 | 219.82 | 212.18 | 214.12 | 787,693 | -6.21(-2.82%) |
Feb 10, 2022 | 220.93 | 225.16 | 220.07 | 220.34 | 452,330 | -9.13(-3.98%) |
Feb 09, 2022 | 227.60 | 230.16 | 226.77 | 229.46 | 351,892 | +6.59(+2.95%) |
Feb 08, 2022 | 217.24 | 223.81 | 216.00 | 222.88 | 589,368 | +1.54(+0.70%) |
Feb 07, 2022 | 221.76 | 223.95 | 219.90 | 221.34 | 588,606 | -4.52(-2.00%) |
Feb 04, 2022 | 223.52 | 227.25 | 222.45 | 225.86 | 273,360 | +0.59(+0.26%) |
Feb 03, 2022 | 228.33 | 225.03 | 225.27 | 294,129 | -8.72(-3.72%) | |
Feb 02, 2022 | 232.60 | 234.63 | 231.00 | 233.99 | 562,195 | +2.87(+1.24%) |
Feb 01, 2022 | 229.65 | 231.34 | 226.89 | 231.12 | 578,606 | +4.45(+1.96%) |
Jan 31, 2022 | 221.34 | 227.81 | 226.68 | 834,035 | +3.91(+1.75%) | |
Jan 28, 2022 | 218.43 | 222.77 | 216.90 | 222.77 | 285,493 | +5.75(+2.65%) |
Jan 27, 2022 | 221.30 | 221.41 | 216.45 | 217.02 | 407,738 | -5.04(-2.27%) |
Jan 26, 2022 | 223.82 | 228.55 | 220.01 | 222.06 | 413,799 | -0.39(-0.18%) |
Jan 25, 2022 | 221.26 | 224.85 | 220.01 | 222.46 | 392,812 | -4.97(-2.18%) |
Jan 24, 2022 | 222.86 | 227.43 | 217.32 | 227.42 | 485,184 | -0.58(-0.25%) |
Jan 21, 2022 | 229.84 | 231.40 | 227.59 | 228.00 | 398,578 | -4.21(-1.81%) |
Jan 20, 2022 | 235.78 | 238.79 | 231.88 | 232.21 | 299,072 | -2.43(-1.04%) |
Jan 19, 2022 | 236.78 | 237.62 | 233.50 | 234.65 | 457,498 | +2.39(+1.03%) |
Jan 18, 2022 | 234.06 | 235.29 | 231.82 | 232.26 | 332,249 | -8.58(-3.56%) |
Jan 14, 2022 | 240.84 | 0 | -5.52(-2.24%) | |||
Jan 13, 2022 | 251.33 | 253.16 | 246.21 | 246.35 | 256,662 | -7.26(-2.86%) |
Jan 12, 2022 | 251.90 | 254.69 | 251.51 | 253.62 | 245,213 | +3.99(+1.60%) |
Jan 11, 2022 | 246.87 | 249.96 | 245.47 | 249.62 | 336,242 | +0.12(+0.05%) |
Jan 10, 2022 | 247.35 | 249.86 | 244.55 | 249.50 | 597,937 | -2.75(-1.09%) |
Jan 07, 2022 | 252.74 | 253.80 | 249.41 | 252.25 | 281,779 | -4.48(-1.74%) |
Jan 06, 2022 | 257.62 | 258.16 | 254.20 | 256.73 | 346,041 | -1.19(-0.46%) |
Jan 05, 2022 | 263.69 | 263.82 | 257.33 | 257.92 | 284,002 | -6.28(-2.38%) |
Jan 04, 2022 | 256.92 | 266.91 | 256.92 | 264.20 | 704,602 | +9.52(+3.74%) |
Jan 03, 2022 | 254.59 | 255.05 | 252.08 | 254.68 | 196,288 | +0.66(+0.26%) |
Dec 31, 2021 | 251.88 | 255.60 | 251.88 | 254.02 | 135,479 | +1.95(+0.77%) |
Dec 30, 2021 | 252.28 | 254.87 | 252.00 | 252.07 | 171,343 | -0.95(-0.38%) |
Dec 29, 2021 | 251.74 | 253.30 | 250.50 | 253.02 | 121,622 | +0.29(+0.12%) |
Dec 28, 2021 | 253.52 | 253.90 | 252.33 | 252.72 | 144,964 | -0.63(-0.25%) |
Dec 27, 2021 | 249.96 | 253.76 | 249.56 | 253.35 | 172,224 | +4.59(+1.85%) |
Dec 23, 2021 | 245.36 | 249.76 | 245.21 | 248.76 | 227,496 | +2.71(+1.10%) |
Dec 22, 2021 | 242.71 | 246.98 | 242.44 | 246.05 | 247,742 | +1.65(+0.67%) |
Dec 21, 2021 | 244.77 | 245.33 | 242.26 | 244.40 | 464,746 | -0.57(-0.23%) |
Dec 20, 2021 | 245.79 | 246.40 | 243.09 | 244.97 | 530,255 | -2.86(-1.15%) |
Dec 17, 2021 | 249.09 | 251.55 | 247.59 | 247.83 | 450,346 | -4.00(-1.59%) |
Dec 16, 2021 | 254.32 | 255.22 | 251.26 | 251.82 | 306,848 | -3.82(-1.49%) |
Dec 15, 2021 | 253.71 | 255.69 | 251.16 | 255.64 | 616,760 | +7.03(+2.83%) |
Dec 14, 2021 | 251.51 | 251.98 | 247.22 | 248.61 | 458,269 | -5.00(-1.97%) |
Dec 13, 2021 | 255.06 | 255.97 | 252.93 | 253.61 | 196,284 | -2.85(-1.11%) |
Dec 10, 2021 | 254.98 | 256.65 | 254.05 | 256.45 | 421,459 | +1.03(+0.40%) |
Dec 09, 2021 | 258.66 | 259.40 | 254.94 | 255.42 | 319,592 | -6.69(-2.55%) |
Dec 08, 2021 | 262.75 | 263.44 | 259.18 | 262.12 | 293,606 | +1.15(+0.44%) |
Dec 07, 2021 | 258.75 | 262.05 | 258.27 | 260.97 | 295,554 | +7.23(+2.85%) |
Dec 06, 2021 | 254.09 | 256.47 | 252.10 | 253.73 | 373,944 | -0.27(-0.11%) |
Dec 03, 2021 | 257.04 | 257.72 | 252.04 | 254.01 | 289,945 | -3.60(-1.40%) |
Dec 02, 2021 | 255.57 | 258.86 | 255.40 | 257.61 | 473,739 | +5.52(+2.19%) |
Dec 01, 2021 | 258.83 | 259.68 | 252.09 | 252.09 | 370,950 | -3.53(-1.38%) |
Nov 30, 2021 | 261.48 | 262.69 | 254.89 | 255.63 | 387,952 | -5.21(-2.00%) |
Nov 29, 2021 | 261.16 | 262.85 | 260.15 | 260.84 | 228,729 | +3.00(+1.16%) |
Nov 26, 2021 | 259.63 | 260.96 | 256.38 | 257.84 | 279,066 | -5.52(-2.09%) |
Nov 24, 2021 | 259.16 | 263.87 | 259.00 | 263.35 | 262,765 | +1.35(+0.51%) |
Nov 23, 2021 | 266.35 | 266.76 | 260.05 | 262.01 | 526,254 | -8.19(-3.03%) |
Nov 22, 2021 | 270.26 | 273.61 | 267.94 | 270.19 | 737,976 | +3.92(+1.47%) |
Nov 19, 2021 | 263.81 | 266.86 | 263.17 | 266.28 | 465,345 | +5.41(+2.07%) |
Nov 18, 2021 | 261.89 | 261.41 | 260.52 | 260.87 | 369,458 | -0.47(-0.18%) |
Nov 17, 2021 | 258.63 | 263.52 | 257.42 | 261.34 | 867,685 | +8.24(+3.25%) |
Nov 16, 2021 | 253.86 | 254.93 | 252.70 | 253.11 | 197,831 | -0.94(-0.37%) |
Nov 15, 2021 | 255.36 | 255.46 | 253.53 | 254.05 | 142,367 | +0.27(+0.11%) |
Nov 12, 2021 | 254.98 | 256.11 | 253.51 | 253.77 | 336,369 | +0.46(+0.18%) |
Nov 11, 2021 | 251.39 | 253.65 | 250.33 | 253.31 | 359,729 | +5.03(+2.02%) |
Nov 10, 2021 | 250.22 | 248.29 | 436,616 | -3.62(-1.44%) | ||
Nov 09, 2021 | 256.04 | 256.16 | 251.53 | 251.91 | 388,893 | -3.99(-1.56%) |
Nov 08, 2021 | 257.49 | 259.04 | 255.89 | 255.89 | 291,182 | -1.76(-0.68%) |
Nov 05, 2021 | 261.28 | 261.72 | 256.67 | 257.65 | 640,610 | +5.09(+2.02%) |
Nov 04, 2021 | 251.69 | 253.53 | 250.03 | 252.56 | 413,495 | +1.62(+0.65%) |
Nov 03, 2021 | 256.82 | 257.10 | 248.89 | 250.94 | 1,138,002 | +6.74(+2.76%) |
Nov 02, 2021 | 235.61 | 244.39 | 234.95 | 244.19 | 613,138 | +8.90(+3.78%) |
Nov 01, 2021 | 236.87 | 239.59 | 234.47 | 235.29 | 850,408 | +2.52(+1.08%) |
Oct 29, 2021 | 230.80 | 233.13 | 230.66 | 232.77 | 891,060 | +2.07(+0.90%) |
Oct 28, 2021 | 231.92 | 233.59 | 230.18 | 230.70 | 525,851 | +3.55(+1.56%) |
Oct 27, 2021 | 226.36 | 228.51 | 225.73 | 227.15 | 289,916 | +1.41(+0.63%) |
Oct 26, 2021 | 231.94 | 225.73 | 911,524 | -0.99(-0.44%) | ||
Oct 25, 2021 | 223.14 | 228.46 | 222.22 | 226.72 | 405,519 | +7.86(+3.59%) |
Oct 22, 2021 | 220.24 | 220.33 | 218.12 | 218.86 | 127,138 | -1.58(-0.72%) |
Oct 21, 2021 | 219.88 | 221.51 | 219.52 | 220.44 | 117,282 | +1.54(+0.70%) |
Oct 20, 2021 | 220.23 | 220.65 | 218.74 | 218.90 | 202,023 | -1.62(-0.73%) |
Oct 19, 2021 | 219.59 | 221.62 | 219.31 | 220.52 | 270,175 | +2.25(+1.03%) |
Oct 18, 2021 | 218.00 | 219.04 | 217.06 | 218.28 | 150,660 | -1.98(-0.90%) |
Oct 15, 2021 | 218.60 | 220.27 | 217.97 | 220.26 | 279,748 | +1.06(+0.48%) |
Oct 14, 2021 | 213.83 | 219.26 | 213.11 | 219.20 | 325,771 | +9.12(+4.34%) |
Oct 13, 2021 | 212.99 | 212.99 | 209.88 | 210.08 | 481,298 | -1.54(-0.73%) |
Oct 12, 2021 | 211.70 | 213.36 | 211.05 | 211.62 | 222,046 | +0.45(+0.21%) |
Oct 11, 2021 | 209.40 | 213.13 | 208.61 | 211.17 | 416,188 | +2.22(+1.06%) |
Oct 08, 2021 | 208.28 | 210.93 | 207.94 | 208.95 | 234,089 | +1.65(+0.80%) |
Oct 07, 2021 | 205.58 | 208.53 | 205.46 | 207.30 | 220,924 | +3.57(+1.75%) |
Oct 06, 2021 | 202.33 | 204.20 | 202.18 | 203.73 | 169,021 | -2.09(-1.02%) |
Oct 05, 2021 | 202.88 | 207.37 | 202.50 | 205.82 | 231,378 | +2.42(+1.19%) |
Oct 04, 2021 | 203.99 | 204.40 | 201.88 | 203.40 | 235,194 | -1.91(-0.93%) |
Oct 01, 2021 | 205.94 | 206.57 | 203.74 | 205.31 | 121,669 | +0.07(+0.03%) |
Sep 30, 2021 | 204.42 | 206.57 | 203.93 | 205.24 | 313,172 | -0.25(-0.12%) |
Sep 29, 2021 | 208.48 | 208.52 | 205.42 | 205.50 | 158,001 | -1.89(-0.91%) |
Sep 28, 2021 | 211.13 | 211.13 | 206.60 | 207.39 | 317,567 | -5.14(-2.42%) |
Sep 27, 2021 | 211.85 | 213.55 | 210.38 | 212.53 | 249,810 | -0.89(-0.42%) |
Sep 24, 2021 | 211.74 | 213.57 | 211.74 | 213.43 | 113,735 | +0.33(+0.16%) |
Sep 23, 2021 | 213.16 | 213.85 | 211.88 | 213.09 | 134,118 | +1.26(+0.59%) |
Sep 22, 2021 | 210.59 | 212.74 | 209.91 | 211.84 | 220,402 | +1.11(+0.53%) |
Sep 21, 2021 | 210.80 | 211.52 | 210.05 | 210.73 | 301,853 | +1.51(+0.72%) |
Sep 20, 2021 | 208.51 | 209.81 | 207.75 | 209.22 | 250,826 | -3.16(-1.49%) |
Sep 17, 2021 | 214.46 | 214.46 | 211.60 | 212.38 | 198,115 | -2.42(-1.13%) |
Sep 16, 2021 | 217.71 | 218.25 | 214.25 | 214.80 | 288,262 | -2.57(-1.18%) |
Sep 15, 2021 | 217.53 | 217.88 | 215.06 | 217.37 | 384,149 | +0.69(+0.32%) |
Sep 14, 2021 | 217.61 | 219.07 | 216.50 | 216.69 | 337,419 | +1.46(+0.68%) |
Sep 13, 2021 | 216.55 | 216.55 | 212.94 | 215.22 | 293,229 | +0.19(+0.09%) |
Sep 10, 2021 | 218.54 | 218.69 | 214.98 | 215.04 | 382,974 | -0.44(-0.20%) |
Sep 09, 2021 | 219.39 | 219.43 | 215.31 | 215.48 | 505,689 | +0.21(+0.10%) |
Sep 08, 2021 | 215.41 | 216.34 | 214.95 | 215.27 | 172,547 | -1.17(-0.54%) |
Sep 07, 2021 | 216.27 | 216.59 | 214.77 | 216.44 | 229,236 | +1.72(+0.80%) |
Sep 03, 2021 | 215.25 | 215.59 | 214.23 | 214.72 | 100,956 | -0.73(-0.34%) |
Sep 02, 2021 | 215.88 | 216.55 | 214.98 | 215.45 | 173,897 | +2.01(+0.94%) |
Sep 01, 2021 | 213.50 | 215.21 | 213.25 | 213.44 | 177,757 | +0.07(+0.03%) |
Aug 31, 2021 | 212.89 | 213.62 | 211.77 | 213.37 | 135,618 | -0.19(-0.09%) |
Aug 30, 2021 | 212.63 | 214.82 | 211.82 | 213.55 | 192,899 | +1.25(+0.59%) |
Aug 27, 2021 | 210.64 | 213.31 | 210.64 | 212.31 | 100,523 | +1.65(+0.78%) |
Aug 26, 2021 | 211.63 | 212.64 | 210.46 | 210.66 | 133,585 | -3.28(-1.53%) |
Aug 25, 2021 | 212.52 | 214.71 | 212.29 | 213.94 | 159,873 | +2.84(+1.34%) |
Aug 24, 2021 | 211.01 | 213.70 | 210.63 | 211.10 | 245,082 | -2.01(-0.94%) |
Aug 23, 2021 | 209.88 | 213.29 | 209.64 | 213.11 | 268,672 | +2.96(+1.41%) |
Aug 20, 2021 | 207.09 | 210.28 | 206.93 | 210.15 | 279,156 | +0.94(+0.45%) |
Aug 19, 2021 | 208.05 | 210.08 | 207.86 | 209.21 | 170,166 | -5.09(-2.38%) |
Aug 18, 2021 | 215.71 | 216.30 | 214.30 | 214.30 | 135,722 | -0.88(-0.41%) |
Aug 17, 2021 | 218.70 | 219.12 | 214.53 | 215.18 | 510,869 | -6.50(-2.93%) |
Aug 16, 2021 | 221.31 | 221.98 | 219.55 | 221.68 | 240,162 | -0.01(-0.00%) |
Aug 13, 2021 | 221.44 | 223.26 | 221.41 | 221.69 | 228,513 | +2.58(+1.18%) |
Aug 12, 2021 | 219.94 | 219.94 | 218.62 | 219.11 | 97,212 | -0.77(-0.35%) |
Aug 11, 2021 | 219.39 | 220.11 | 218.43 | 219.88 | 142,294 | +2.79(+1.28%) |
Aug 10, 2021 | 218.46 | 218.63 | 216.80 | 217.10 | 168,298 | -0.90(-0.41%) |
Aug 09, 2021 | 216.90 | 218.80 | 216.83 | 218.00 | 226,349 | +2.61(+1.21%) |
Aug 06, 2021 | 216.34 | 216.85 | 215.21 | 215.39 | 157,275 | +0.04(+0.02%) |
Aug 05, 2021 | 212.53 | 215.46 | 212.13 | 215.35 | 341,882 | +7.54(+3.63%) |
Aug 04, 2021 | 208.90 | 209.34 | 206.59 | 207.81 | 342,050 | +0.43(+0.21%) |
Aug 03, 2021 | 207.72 | 208.05 | 204.17 | 207.38 | 488,128 | -0.83(-0.40%) |