Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 201.85 | 205.12 | 200.10 | 204.46 | 480,816 | +2.62(+1.30%) |
Jul 28, 2022 | 197.98 | 202.78 | 197.24 | 201.84 | 430,027 | +6.23(+3.18%) |
Jul 27, 2022 | 192.95 | 196.68 | 189.66 | 195.61 | 585,768 | +5.00(+2.63%) |
Jul 26, 2022 | 188.47 | 190.81 | 187.37 | 190.61 | 549,726 | +1.70(+0.90%) |
Jul 25, 2022 | 188.92 | 189.22 | 187.58 | 188.91 | 381,040 | +0.10(+0.05%) |
Jul 22, 2022 | 188.85 | 191.14 | 187.82 | 188.81 | 350,967 | +0.13(+0.07%) |
Jul 21, 2022 | 185.95 | 188.71 | 184.77 | 188.68 | 468,106 | +3.27(+1.76%) |
Jul 20, 2022 | 185.01 | 187.42 | 184.63 | 185.41 | 503,388 | -0.09(-0.05%) |
Jul 19, 2022 | 180.84 | 185.86 | 180.74 | 185.50 | 393,402 | +6.49(+3.63%) |
Jul 18, 2022 | 180.91 | 182.22 | 178.28 | 179.00 | 324,102 | -3.43(-1.88%) |
Jul 15, 2022 | 180.84 | 183.47 | 179.46 | 182.43 | 420,793 | +4.80(+2.70%) |
Jul 14, 2022 | 176.11 | 178.20 | 173.62 | 177.63 | 333,412 | +0.53(+0.30%) |
Jul 13, 2022 | 175.69 | 178.74 | 174.58 | 177.10 | 345,530 | -0.83(-0.47%) |
Jul 12, 2022 | 181.83 | 183.67 | 177.41 | 177.93 | 335,885 | -3.92(-2.15%) |
Jul 11, 2022 | 180.48 | 183.49 | 180.27 | 181.85 | 301,687 | +0.58(+0.32%) |
Jul 08, 2022 | 182.36 | 182.88 | 180.79 | 181.27 | 399,220 | -1.63(-0.89%) |
Jul 07, 2022 | 181.09 | 183.21 | 180.24 | 182.90 | 530,193 | +2.03(+1.12%) |
Jul 06, 2022 | 179.54 | 182.60 | 177.81 | 180.87 | 510,914 | +0.82(+0.46%) |
Jul 05, 2022 | 177.85 | 180.23 | 175.27 | 180.05 | 420,555 | +0.76(+0.43%) |
Jul 01, 2022 | 177.49 | 180.05 | 176.83 | 179.29 | 408,938 | +1.98(+1.12%) |
Jun 30, 2022 | 175.04 | 178.33 | 173.91 | 177.31 | 358,096 | +0.54(+0.30%) |
Jun 29, 2022 | 177.70 | 177.70 | 173.95 | 176.77 | 270,385 | +0.23(+0.13%) |
Jun 28, 2022 | 179.88 | 181.78 | 176.42 | 176.54 | 340,511 | -3.27(-1.82%) |
Jun 27, 2022 | 182.01 | 182.64 | 178.48 | 179.81 | 474,075 | -1.34(-0.74%) |
Jun 24, 2022 | 176.51 | 181.32 | 176.51 | 181.14 | 698,083 | +5.82(+3.32%) |
Jun 23, 2022 | 172.71 | 175.48 | 171.79 | 175.33 | 407,275 | +2.55(+1.47%) |
Jun 22, 2022 | 170.51 | 174.38 | 170.24 | 172.78 | 305,383 | +0.72(+0.42%) |
Jun 21, 2022 | 170.27 | 172.96 | 169.75 | 172.06 | 266,953 | +3.11(+1.84%) |
Jun 17, 2022 | 168.71 | 171.50 | 168.09 | 168.94 | 661,335 | -0.34(-0.20%) |
Jun 16, 2022 | 171.15 | 171.44 | 168.38 | 169.28 | 409,611 | -6.10(-3.48%) |
Jun 15, 2022 | 176.79 | 177.46 | 173.02 | 175.38 | 378,991 | +0.25(+0.14%) |
Jun 14, 2022 | 175.90 | 177.31 | 173.76 | 175.14 | 351,902 | -0.69(-0.39%) |
Jun 13, 2022 | 176.91 | 178.27 | 174.88 | 175.83 | 248,184 | -5.04(-2.78%) |
Jun 10, 2022 | 183.27 | 184.11 | 180.06 | 180.87 | 345,583 | -5.73(-3.07%) |
Jun 09, 2022 | 189.05 | 190.71 | 186.51 | 186.60 | 195,199 | -3.20(-1.69%) |
Jun 08, 2022 | 190.90 | 192.19 | 189.64 | 189.80 | 176,989 | -2.33(-1.21%) |
Jun 07, 2022 | 188.88 | 192.31 | 188.26 | 192.14 | 255,219 | +1.77(+0.93%) |
Jun 06, 2022 | 191.48 | 192.54 | 190.03 | 190.37 | 174,282 | -0.15(-0.08%) |
Jun 03, 2022 | 190.09 | 190.67 | 189.03 | 190.52 | 205,396 | -1.00(-0.52%) |
Jun 02, 2022 | 187.28 | 191.98 | 186.98 | 191.51 | 224,464 | +4.67(+2.50%) |
Jun 01, 2022 | 187.97 | 188.06 | 183.91 | 186.84 | 308,362 | -0.15(-0.08%) |
May 31, 2022 | 185.46 | 188.02 | 183.40 | 186.99 | 598,570 | -0.58(-0.31%) |
May 27, 2022 | 186.56 | 187.71 | 185.17 | 187.57 | 406,914 | +2.96(+1.60%) |
May 26, 2022 | 183.04 | 185.75 | 182.67 | 184.61 | 252,479 | +3.78(+2.09%) |
May 25, 2022 | 182.32 | 182.34 | 179.68 | 180.83 | 438,771 | -2.18(-1.19%) |
May 24, 2022 | 180.80 | 183.70 | 178.48 | 183.01 | 324,336 | +1.92(+1.06%) |
May 23, 2022 | 181.57 | 183.59 | 180.21 | 181.09 | 419,716 | +0.01(+0.01%) |
May 20, 2022 | 179.98 | 181.37 | 176.23 | 181.08 | 1,374,787 | +2.25(+1.26%) |
May 19, 2022 | 175.70 | 181.26 | 175.03 | 178.83 | 427,991 | +1.62(+0.91%) |
May 18, 2022 | 182.47 | 182.48 | 176.73 | 177.21 | 474,707 | -7.42(-4.02%) |
May 17, 2022 | 184.07 | 184.78 | 181.68 | 184.63 | 306,594 | +3.57(+1.97%) |
May 16, 2022 | 179.72 | 182.40 | 176.39 | 181.06 | 347,538 | -0.10(-0.05%) |
May 13, 2022 | 180.74 | 183.14 | 178.84 | 181.15 | 303,623 | +1.65(+0.92%) |
May 12, 2022 | 177.07 | 180.57 | 176.25 | 179.51 | 471,498 | +1.89(+1.06%) |
May 11, 2022 | 178.76 | 182.88 | 177.50 | 177.62 | 635,544 | -2.19(-1.22%) |
May 10, 2022 | 185.38 | 185.38 | 177.36 | 179.81 | 657,223 | -4.10(-2.23%) |
May 09, 2022 | 181.06 | 186.64 | 180.23 | 183.91 | 616,572 | +0.91(+0.50%) |
May 06, 2022 | 183.56 | 183.86 | 178.52 | 182.99 | 440,180 | -1.65(-0.90%) |
May 05, 2022 | 190.48 | 191.78 | 183.23 | 184.65 | 384,525 | -7.52(-3.91%) |
May 04, 2022 | 185.40 | 192.87 | 184.17 | 192.17 | 432,392 | +6.18(+3.32%) |
May 03, 2022 | 184.81 | 187.93 | 184.15 | 185.99 | 392,551 | +1.03(+0.56%) |
May 02, 2022 | 185.01 | 187.20 | 181.47 | 184.96 | 580,032 | +0.25(+0.14%) |
Apr 29, 2022 | 190.74 | 191.20 | 184.35 | 184.71 | 533,131 | -5.96(-3.12%) |
Apr 28, 2022 | 187.33 | 190.97 | 185.23 | 190.66 | 600,941 | +3.69(+1.97%) |
Apr 27, 2022 | 187.02 | 189.77 | 182.57 | 186.97 | 843,059 | +5.16(+2.84%) |
Apr 26, 2022 | 184.74 | 186.16 | 181.82 | 181.82 | 421,691 | -4.73(-2.54%) |
Apr 25, 2022 | 186.21 | 186.59 | 181.93 | 186.54 | 518,293 | +0.28(+0.15%) |
Apr 22, 2022 | 189.08 | 189.08 | 186.12 | 186.26 | 298,010 | -4.49(-2.35%) |
Apr 21, 2022 | 193.59 | 194.77 | 189.08 | 190.75 | 298,359 | -1.11(-0.58%) |
Apr 20, 2022 | 190.37 | 193.37 | 188.96 | 191.86 | 329,558 | +3.46(+1.84%) |
Apr 19, 2022 | 184.70 | 188.48 | 184.70 | 188.39 | 323,771 | +4.44(+2.41%) |
Apr 18, 2022 | 184.50 | 186.59 | 183.18 | 183.96 | 221,768 | -1.47(-0.79%) |
Apr 14, 2022 | 190.40 | 191.89 | 185.29 | 185.43 | 322,584 | -4.42(-2.33%) |
Apr 13, 2022 | 187.75 | 190.42 | 187.75 | 189.84 | 306,011 | +1.30(+0.69%) |
Apr 12, 2022 | 190.43 | 192.81 | 187.78 | 188.54 | 335,881 | -1.33(-0.70%) |
Apr 11, 2022 | 191.69 | 192.57 | 189.69 | 189.87 | 648,274 | -1.66(-0.87%) |
Apr 08, 2022 | 193.61 | 195.70 | 191.26 | 191.54 | 448,737 | -1.83(-0.95%) |
Apr 07, 2022 | 188.29 | 194.28 | 188.29 | 193.37 | 1,101,054 | +4.02(+2.12%) |
Apr 06, 2022 | 185.03 | 189.53 | 184.36 | 189.35 | 564,786 | +2.39(+1.28%) |
Apr 05, 2022 | 188.18 | 189.43 | 186.10 | 186.95 | 399,863 | -1.31(-0.70%) |
Apr 04, 2022 | 186.70 | 188.54 | 183.75 | 188.27 | 692,369 | +1.28(+0.69%) |
Apr 01, 2022 | 187.53 | 188.12 | 185.46 | 186.98 | 501,609 | +0.42(+0.22%) |
Mar 31, 2022 | 190.27 | 190.27 | 185.75 | 186.56 | 636,113 | -3.54(-1.86%) |
Mar 30, 2022 | 192.37 | 193.00 | 189.11 | 190.11 | 623,568 | -3.00(-1.55%) |
Mar 29, 2022 | 191.01 | 193.42 | 190.26 | 193.10 | 565,219 | +3.64(+1.92%) |
Mar 28, 2022 | 190.16 | 190.97 | 187.77 | 189.46 | 377,032 | -0.45(-0.24%) |
Mar 25, 2022 | 189.56 | 190.51 | 187.66 | 189.91 | 536,457 | +0.93(+0.49%) |
Mar 24, 2022 | 188.94 | 189.66 | 187.59 | 188.98 | 381,507 | +0.79(+0.42%) |
Mar 23, 2022 | 189.97 | 191.96 | 187.57 | 188.19 | 331,339 | -3.75(-1.95%) |
Mar 22, 2022 | 194.31 | 194.31 | 191.52 | 191.94 | 316,387 | -1.19(-0.61%) |
Mar 21, 2022 | 193.03 | 194.05 | 191.16 | 193.12 | 465,848 | -0.51(-0.26%) |
Mar 18, 2022 | 196.41 | 196.41 | 190.47 | 193.63 | 800,177 | +0.99(+0.51%) |
Mar 17, 2022 | 189.32 | 193.56 | 189.32 | 192.64 | 368,115 | +1.79(+0.94%) |
Mar 16, 2022 | 188.42 | 192.10 | 187.42 | 190.84 | 315,260 | +3.36(+1.79%) |
Mar 15, 2022 | 185.09 | 187.84 | 184.50 | 187.49 | 322,372 | +3.49(+1.90%) |
Mar 14, 2022 | 187.09 | 187.89 | 183.06 | 184.00 | 321,742 | -0.53(-0.29%) |
Mar 11, 2022 | 185.78 | 186.56 | 184.43 | 184.53 | 509,143 | +0.78(+0.42%) |
Mar 10, 2022 | 183.87 | 186.06 | 182.07 | 183.75 | 331,083 | -3.02(-1.61%) |
Mar 09, 2022 | 182.81 | 188.01 | 182.52 | 186.77 | 625,090 | +8.42(+4.72%) |
Mar 08, 2022 | 183.96 | 186.16 | 178.06 | 178.35 | 719,650 | -4.95(-2.70%) |
Mar 07, 2022 | 187.13 | 187.43 | 183.07 | 183.30 | 289,600 | -3.68(-1.97%) |
Mar 04, 2022 | 187.43 | 189.94 | 186.14 | 186.98 | 506,484 | -2.32(-1.22%) |
Mar 03, 2022 | 188.71 | 190.66 | 186.44 | 189.30 | 410,685 | +1.41(+0.75%) |
Mar 02, 2022 | 184.74 | 188.64 | 183.34 | 187.89 | 376,671 | +4.25(+2.32%) |
Mar 01, 2022 | 186.68 | 187.02 | 181.19 | 183.63 | 599,642 | -3.09(-1.66%) |
Feb 28, 2022 | 184.83 | 187.59 | 183.81 | 186.73 | 803,002 | -0.57(-0.31%) |
Feb 25, 2022 | 183.83 | 188.22 | 184.65 | 187.30 | 361,366 | +3.41(+1.85%) |
Feb 24, 2022 | 177.90 | 184.31 | 176.76 | 183.90 | 538,277 | +3.42(+1.89%) |
Feb 23, 2022 | 184.20 | 185.11 | 180.31 | 180.48 | 457,309 | -3.11(-1.70%) |
Feb 22, 2022 | 184.74 | 185.88 | 182.51 | 183.60 | 484,710 | -0.64(-0.35%) |
Feb 18, 2022 | 184.24 | 0 | +0.61(+0.33%) | |||
Feb 17, 2022 | 183.00 | 185.97 | 182.88 | 183.62 | 636,019 | -1.24(-0.67%) |
Feb 16, 2022 | 186.22 | 187.02 | 184.26 | 184.86 | 441,869 | -1.26(-0.67%) |
Feb 15, 2022 | 188.86 | 189.62 | 184.87 | 186.12 | 662,090 | -0.40(-0.21%) |
Feb 14, 2022 | 185.09 | 187.82 | 184.53 | 186.51 | 754,208 | +1.79(+0.97%) |
Feb 11, 2022 | 189.85 | 190.21 | 183.09 | 184.72 | 732,282 | -4.68(-2.47%) |
Feb 10, 2022 | 190.30 | 194.05 | 188.21 | 189.41 | 506,458 | -4.09(-2.11%) |
Feb 09, 2022 | 194.61 | 195.57 | 193.12 | 193.49 | 498,501 | +1.08(+0.56%) |
Feb 08, 2022 | 193.53 | 194.00 | 191.22 | 192.41 | 523,979 | -0.23(-0.12%) |
Feb 07, 2022 | 192.66 | 194.49 | 191.55 | 192.65 | 659,657 | +0.49(+0.25%) |
Feb 04, 2022 | 195.58 | 196.53 | 191.33 | 192.16 | 605,041 | -5.00(-2.54%) |
Feb 03, 2022 | 200.81 | 195.99 | 197.16 | 613,945 | -3.78(-1.88%) | |
Feb 02, 2022 | 209.95 | 210.40 | 200.41 | 200.94 | 1,157,381 | -9.47(-4.50%) |
Feb 01, 2022 | 209.29 | 210.83 | 207.66 | 210.40 | 411,153 | +0.77(+0.37%) |
Jan 31, 2022 | 205.15 | 209.85 | 209.63 | 400,281 | +4.04(+1.96%) | |
Jan 28, 2022 | 201.93 | 205.70 | 199.43 | 205.60 | 294,427 | +2.55(+1.26%) |
Jan 27, 2022 | 207.49 | 209.54 | 201.58 | 203.05 | 366,975 | -2.93(-1.42%) |
Jan 26, 2022 | 210.89 | 214.18 | 203.93 | 205.98 | 472,085 | -3.70(-1.76%) |
Jan 25, 2022 | 210.94 | 212.70 | 205.71 | 209.67 | 424,283 | -4.98(-2.32%) |
Jan 24, 2022 | 210.85 | 215.44 | 207.44 | 214.66 | 600,370 | +1.41(+0.66%) |
Jan 21, 2022 | 209.76 | 214.92 | 208.59 | 213.25 | 652,902 | +2.97(+1.41%) |
Jan 20, 2022 | 211.21 | 213.62 | 209.00 | 210.28 | 405,010 | +0.00(+0.00%) |
Jan 19, 2022 | 212.76 | 213.59 | 209.71 | 210.28 | 348,867 | -1.47(-0.69%) |
Jan 18, 2022 | 211.72 | 212.49 | 207.15 | 211.75 | 488,822 | -2.63(-1.23%) |
Jan 14, 2022 | 214.37 | 0 | -5.74(-2.61%) | |||
Jan 13, 2022 | 220.35 | 221.90 | 219.27 | 220.12 | 216,717 | -0.17(-0.08%) |
Jan 12, 2022 | 220.33 | 221.93 | 219.56 | 220.29 | 248,153 | +0.75(+0.34%) |
Jan 11, 2022 | 218.87 | 219.68 | 214.30 | 219.54 | 233,474 | +1.28(+0.59%) |
Jan 10, 2022 | 218.75 | 219.61 | 215.80 | 218.26 | 293,820 | -2.65(-1.20%) |
Jan 07, 2022 | 223.90 | 224.37 | 220.18 | 220.91 | 280,720 | -3.01(-1.34%) |
Jan 06, 2022 | 224.65 | 226.54 | 223.42 | 223.92 | 214,925 | -0.66(-0.29%) |
Jan 05, 2022 | 229.38 | 230.66 | 224.47 | 224.58 | 284,421 | -4.05(-1.77%) |
Jan 04, 2022 | 224.63 | 229.26 | 224.60 | 228.63 | 307,723 | +4.69(+2.09%) |
Jan 03, 2022 | 229.41 | 229.73 | 221.99 | 223.94 | 298,462 | -5.47(-2.38%) |
Dec 31, 2021 | 228.53 | 230.18 | 228.06 | 229.41 | 485,203 | +0.86(+0.38%) |
Dec 30, 2021 | 229.68 | 230.10 | 228.18 | 228.54 | 301,876 | -0.39(-0.17%) |
Dec 29, 2021 | 228.70 | 229.77 | 227.23 | 228.93 | 390,720 | +0.84(+0.37%) |
Dec 28, 2021 | 226.14 | 228.44 | 226.12 | 228.09 | 176,833 | +1.31(+0.58%) |
Dec 27, 2021 | 224.93 | 226.97 | 223.98 | 226.78 | 282,224 | +2.89(+1.29%) |
Dec 23, 2021 | 223.12 | 225.89 | 223.11 | 223.89 | 366,709 | +1.54(+0.69%) |
Dec 22, 2021 | 222.07 | 224.51 | 221.16 | 222.35 | 286,501 | +0.57(+0.26%) |
Dec 21, 2021 | 218.75 | 222.05 | 218.33 | 221.78 | 297,347 | +4.82(+2.22%) |
Dec 20, 2021 | 219.89 | 220.66 | 215.56 | 216.95 | 570,158 | -5.09(-2.29%) |
Dec 17, 2021 | 231.43 | 232.39 | 221.22 | 222.04 | 820,744 | -10.45(-4.50%) |
Dec 16, 2021 | 231.79 | 233.30 | 230.37 | 232.49 | 346,555 | +1.64(+0.71%) |
Dec 15, 2021 | 227.82 | 231.25 | 226.41 | 230.85 | 292,963 | +3.56(+1.57%) |
Dec 14, 2021 | 229.07 | 229.73 | 226.05 | 227.29 | 206,324 | -2.32(-1.01%) |
Dec 13, 2021 | 229.38 | 230.44 | 227.54 | 229.61 | 228,083 | +0.23(+0.10%) |
Dec 10, 2021 | 229.02 | 229.88 | 227.98 | 229.38 | 199,406 | +0.91(+0.40%) |
Dec 09, 2021 | 229.50 | 230.07 | 228.46 | 228.46 | 186,891 | -1.69(-0.73%) |
Dec 08, 2021 | 228.34 | 230.32 | 226.96 | 230.15 | 178,547 | +1.89(+0.83%) |
Dec 07, 2021 | 229.68 | 231.52 | 227.74 | 228.26 | 295,353 | +0.44(+0.19%) |
Dec 06, 2021 | 225.32 | 229.92 | 223.54 | 227.82 | 370,099 | +6.21(+2.80%) |
Dec 03, 2021 | 222.32 | 222.76 | 219.15 | 221.61 | 263,841 | +0.08(+0.03%) |
Dec 02, 2021 | 215.33 | 223.10 | 214.99 | 221.53 | 392,462 | +6.85(+3.19%) |
Dec 01, 2021 | 220.44 | 223.21 | 214.47 | 214.68 | 336,426 | -3.34(-1.53%) |
Nov 30, 2021 | 225.87 | 226.76 | 216.97 | 218.02 | 967,985 | -9.54(-4.19%) |
Nov 29, 2021 | 226.21 | 228.04 | 223.80 | 227.56 | 287,707 | +3.38(+1.51%) |
Nov 26, 2021 | 226.39 | 230.22 | 223.81 | 224.18 | 292,068 | -4.98(-2.17%) |
Nov 24, 2021 | 228.91 | 230.39 | 227.91 | 229.16 | 212,092 | -0.29(-0.13%) |
Nov 23, 2021 | 229.10 | 229.75 | 226.47 | 229.45 | 219,016 | +1.02(+0.45%) |
Nov 22, 2021 | 228.04 | 231.09 | 227.94 | 228.44 | 328,553 | +0.87(+0.38%) |
Nov 19, 2021 | 229.59 | 230.83 | 227.56 | 227.56 | 253,915 | -1.38(-0.60%) |
Nov 18, 2021 | 229.43 | 229.36 | 228.51 | 228.94 | 141,103 | -0.31(-0.14%) |
Nov 17, 2021 | 229.09 | 229.55 | 227.14 | 229.25 | 153,145 | -0.33(-0.14%) |
Nov 16, 2021 | 227.88 | 231.58 | 227.88 | 229.58 | 193,314 | +1.84(+0.81%) |
Nov 15, 2021 | 228.84 | 229.47 | 226.85 | 227.75 | 212,132 | -0.43(-0.19%) |
Nov 12, 2021 | 227.70 | 228.91 | 226.64 | 228.17 | 192,164 | +1.43(+0.63%) |
Nov 11, 2021 | 228.47 | 228.59 | 225.92 | 226.75 | 151,842 | -1.90(-0.83%) |
Nov 10, 2021 | 229.15 | 228.65 | 149,023 | -0.31(-0.14%) | ||
Nov 09, 2021 | 228.36 | 229.67 | 228.06 | 228.96 | 211,644 | +0.39(+0.17%) |
Nov 08, 2021 | 229.57 | 229.57 | 226.40 | 228.57 | 230,601 | +0.92(+0.41%) |
Nov 05, 2021 | 228.89 | 229.75 | 226.94 | 227.65 | 264,922 | +1.10(+0.48%) |
Nov 04, 2021 | 224.09 | 227.58 | 224.09 | 226.55 | 223,697 | +2.97(+1.33%) |
Nov 03, 2021 | 224.41 | 225.15 | 221.13 | 223.58 | 250,220 | -1.53(-0.68%) |
Nov 02, 2021 | 218.40 | 225.47 | 216.82 | 225.12 | 479,687 | +7.77(+3.57%) |
Nov 01, 2021 | 216.47 | 218.01 | 214.74 | 217.35 | 296,653 | +1.29(+0.60%) |
Oct 29, 2021 | 216.25 | 219.36 | 214.62 | 216.06 | 342,045 | -0.38(-0.17%) |
Oct 28, 2021 | 215.72 | 217.73 | 213.58 | 216.44 | 354,330 | +0.72(+0.33%) |
Oct 27, 2021 | 215.17 | 221.33 | 211.50 | 215.72 | 698,121 | +2.19(+1.03%) |
Oct 26, 2021 | 215.34 | 213.52 | 308,255 | -1.19(-0.56%) | ||
Oct 25, 2021 | 214.57 | 216.50 | 211.96 | 214.72 | 321,805 | +0.12(+0.05%) |
Oct 22, 2021 | 214.65 | 216.40 | 214.16 | 214.60 | 207,392 | +0.80(+0.37%) |
Oct 21, 2021 | 211.12 | 213.95 | 210.29 | 213.81 | 366,804 | +2.10(+0.99%) |
Oct 20, 2021 | 212.24 | 213.61 | 210.48 | 211.71 | 360,024 | +1.79(+0.85%) |
Oct 19, 2021 | 208.50 | 210.08 | 206.95 | 209.92 | 302,740 | +2.79(+1.35%) |
Oct 18, 2021 | 205.82 | 207.94 | 205.19 | 207.14 | 232,714 | -0.07(-0.03%) |
Oct 15, 2021 | 208.46 | 209.48 | 206.92 | 207.21 | 357,940 | +0.17(+0.08%) |
Oct 14, 2021 | 201.09 | 207.15 | 201.09 | 207.04 | 225,604 | +7.52(+3.77%) |
Oct 13, 2021 | 200.69 | 200.69 | 197.92 | 199.52 | 383,931 | +0.28(+0.14%) |
Oct 12, 2021 | 201.19 | 201.81 | 198.72 | 199.24 | 277,526 | -1.34(-0.67%) |
Oct 11, 2021 | 204.58 | 205.73 | 200.49 | 200.57 | 227,277 | -4.51(-2.20%) |
Oct 08, 2021 | 206.82 | 207.25 | 204.49 | 205.08 | 230,078 | -1.95(-0.94%) |
Oct 07, 2021 | 206.58 | 209.58 | 206.58 | 207.03 | 298,390 | +2.02(+0.99%) |
Oct 06, 2021 | 202.70 | 205.17 | 200.55 | 205.01 | 227,630 | +0.68(+0.33%) |
Oct 05, 2021 | 202.41 | 206.03 | 200.85 | 204.33 | 502,247 | +2.52(+1.25%) |
Oct 04, 2021 | 202.86 | 203.66 | 199.52 | 201.81 | 445,741 | -1.66(-0.81%) |
Oct 01, 2021 | 201.65 | 205.18 | 199.51 | 203.47 | 322,424 | +3.10(+1.55%) |
Sep 30, 2021 | 206.95 | 206.95 | 200.36 | 200.37 | 400,078 | -5.86(-2.84%) |
Sep 29, 2021 | 205.35 | 207.34 | 204.22 | 206.23 | 252,075 | +1.38(+0.67%) |
Sep 28, 2021 | 208.64 | 209.82 | 204.63 | 204.85 | 279,640 | -3.70(-1.77%) |
Sep 27, 2021 | 209.45 | 211.39 | 208.49 | 208.55 | 211,219 | -1.24(-0.59%) |
Sep 24, 2021 | 209.28 | 210.42 | 209.13 | 209.79 | 137,004 | -0.53(-0.25%) |
Sep 23, 2021 | 209.89 | 211.04 | 209.39 | 210.32 | 235,811 | +1.97(+0.94%) |
Sep 22, 2021 | 208.20 | 209.90 | 207.46 | 208.36 | 257,716 | +1.73(+0.84%) |
Sep 21, 2021 | 208.38 | 209.05 | 206.06 | 206.62 | 224,949 | -1.26(-0.61%) |
Sep 20, 2021 | 206.06 | 208.33 | 205.01 | 207.88 | 357,531 | -1.01(-0.48%) |
Sep 17, 2021 | 210.77 | 212.47 | 208.55 | 208.89 | 620,233 | -2.54(-1.20%) |
Sep 16, 2021 | 212.22 | 212.42 | 209.23 | 211.43 | 404,564 | -0.74(-0.35%) |
Sep 15, 2021 | 208.77 | 212.44 | 208.26 | 212.16 | 343,907 | +3.11(+1.49%) |
Sep 14, 2021 | 208.93 | 211.28 | 208.12 | 209.05 | 512,413 | +1.40(+0.68%) |
Sep 13, 2021 | 212.06 | 212.15 | 207.28 | 207.65 | 347,532 | -2.60(-1.24%) |
Sep 10, 2021 | 212.36 | 212.52 | 210.11 | 210.25 | 360,129 | -0.56(-0.27%) |
Sep 09, 2021 | 212.41 | 213.09 | 210.40 | 210.81 | 253,385 | -1.32(-0.62%) |
Sep 08, 2021 | 209.34 | 212.48 | 208.27 | 212.13 | 411,066 | +1.87(+0.89%) |
Sep 07, 2021 | 215.05 | 216.17 | 209.99 | 210.26 | 286,958 | -5.23(-2.43%) |
Sep 03, 2021 | 216.45 | 217.81 | 215.15 | 215.49 | 272,606 | -1.60(-0.74%) |
Sep 02, 2021 | 214.88 | 217.56 | 214.29 | 217.09 | 621,978 | +3.48(+1.63%) |
Sep 01, 2021 | 217.27 | 217.27 | 212.97 | 213.61 | 482,730 | -3.26(-1.50%) |
Aug 31, 2021 | 219.08 | 219.08 | 215.74 | 216.88 | 548,961 | -1.89(-0.86%) |
Aug 30, 2021 | 218.80 | 220.49 | 218.37 | 218.76 | 521,629 | +0.63(+0.29%) |
Aug 27, 2021 | 219.60 | 220.49 | 217.99 | 218.13 | 404,918 | -0.53(-0.24%) |
Aug 26, 2021 | 218.88 | 219.19 | 217.44 | 218.67 | 178,500 | -0.56(-0.26%) |
Aug 25, 2021 | 217.59 | 219.34 | 216.99 | 219.23 | 318,519 | +1.74(+0.80%) |
Aug 24, 2021 | 215.65 | 218.15 | 215.30 | 217.49 | 351,228 | +2.82(+1.31%) |
Aug 23, 2021 | 214.58 | 216.03 | 214.31 | 214.67 | 282,566 | +0.42(+0.19%) |
Aug 20, 2021 | 213.79 | 215.47 | 213.35 | 214.25 | 276,796 | +0.60(+0.28%) |
Aug 19, 2021 | 210.50 | 214.18 | 210.50 | 213.65 | 289,458 | +1.08(+0.51%) |
Aug 18, 2021 | 215.67 | 215.67 | 212.25 | 212.57 | 510,969 | -4.05(-1.87%) |
Aug 17, 2021 | 219.02 | 219.02 | 214.11 | 216.62 | 202,711 | -3.51(-1.60%) |
Aug 16, 2021 | 216.49 | 220.43 | 215.02 | 220.13 | 314,148 | +3.26(+1.50%) |
Aug 13, 2021 | 218.97 | 219.45 | 216.52 | 216.87 | 369,809 | -2.43(-1.11%) |
Aug 12, 2021 | 220.87 | 221.09 | 218.40 | 219.30 | 424,179 | -1.43(-0.65%) |
Aug 11, 2021 | 219.79 | 220.97 | 218.79 | 220.73 | 198,004 | +0.95(+0.43%) |
Aug 10, 2021 | 219.81 | 221.93 | 218.70 | 219.78 | 230,427 | +0.68(+0.31%) |
Aug 09, 2021 | 219.97 | 220.12 | 218.54 | 219.10 | 190,973 | -1.33(-0.60%) |
Aug 06, 2021 | 220.70 | 221.03 | 219.34 | 220.43 | 223,155 | +0.54(+0.25%) |
Aug 05, 2021 | 220.77 | 221.82 | 219.40 | 219.89 | 240,776 | +0.32(+0.15%) |
Aug 04, 2021 | 220.37 | 221.89 | 218.71 | 219.57 | 224,542 | -1.93(-0.87%) |
Aug 03, 2021 | 219.54 | 222.14 | 218.14 | 221.49 | 218,283 | +2.74(+1.25%) |