Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 203.69 | 204.97 | 199.74 | 199.77 | 1,580,634 | -5.02(-2.45%) |
Mar 30, 2022 | 206.60 | 207.84 | 203.77 | 204.79 | 907,636 | -2.57(-1.24%) |
Mar 29, 2022 | 205.53 | 209.00 | 205.08 | 207.36 | 889,120 | +4.04(+1.99%) |
Mar 28, 2022 | 203.35 | 203.45 | 200.46 | 203.32 | 1,012,873 | +2.43(+1.21%) |
Mar 25, 2022 | 200.72 | 202.05 | 199.91 | 200.89 | 642,356 | +1.00(+0.50%) |
Mar 24, 2022 | 199.27 | 200.05 | 198.58 | 199.88 | 996,688 | +1.27(+0.64%) |
Mar 23, 2022 | 200.93 | 201.93 | 198.59 | 198.61 | 766,904 | -2.99(-1.48%) |
Mar 22, 2022 | 202.31 | 202.97 | 201.24 | 201.60 | 794,727 | +0.48(+0.24%) |
Mar 21, 2022 | 201.60 | 202.62 | 199.92 | 201.12 | 1,116,455 | -0.32(-0.16%) |
Mar 18, 2022 | 201.45 | 202.66 | 198.59 | 201.44 | 1,803,086 | +0.90(+0.45%) |
Mar 17, 2022 | 198.14 | 201.23 | 197.92 | 200.54 | 896,630 | +1.32(+0.66%) |
Mar 16, 2022 | 198.74 | 200.59 | 196.65 | 199.22 | 1,075,092 | +1.46(+0.74%) |
Mar 15, 2022 | 196.91 | 198.22 | 195.45 | 197.76 | 698,907 | +2.18(+1.12%) |
Mar 14, 2022 | 195.02 | 197.38 | 194.49 | 195.58 | 1,138,577 | +2.17(+1.12%) |
Mar 11, 2022 | 196.99 | 197.73 | 193.26 | 193.40 | 934,313 | -2.22(-1.13%) |
Mar 10, 2022 | 194.33 | 196.71 | 193.24 | 195.62 | 832,717 | -1.49(-0.76%) |
Mar 09, 2022 | 197.17 | 200.28 | 196.79 | 197.11 | 1,001,831 | +4.03(+2.09%) |
Mar 08, 2022 | 197.14 | 199.39 | 192.39 | 193.08 | 1,630,638 | -2.86(-1.46%) |
Mar 07, 2022 | 200.91 | 201.01 | 195.86 | 195.94 | 1,520,819 | -5.31(-2.64%) |
Mar 04, 2022 | 201.29 | 202.75 | 198.80 | 201.25 | 1,426,603 | -3.03(-1.48%) |
Mar 03, 2022 | 204.98 | 206.12 | 202.59 | 204.28 | 1,137,987 | +1.09(+0.54%) |
Mar 02, 2022 | 201.65 | 204.55 | 201.47 | 203.18 | 1,267,489 | +3.14(+1.57%) |
Mar 01, 2022 | 205.47 | 206.32 | 198.93 | 200.04 | 1,517,680 | -5.20(-2.53%) |
Feb 28, 2022 | 204.60 | 206.72 | 202.88 | 205.24 | 1,977,741 | -1.98(-0.96%) |
Feb 25, 2022 | 203.84 | 207.89 | 205.19 | 207.23 | 1,223,306 | +4.07(+2.00%) |
Feb 24, 2022 | 200.55 | 204.08 | 198.56 | 203.16 | 2,041,382 | +0.62(+0.30%) |
Feb 23, 2022 | 204.28 | 206.03 | 202.03 | 202.54 | 1,545,220 | -1.35(-0.66%) |
Feb 22, 2022 | 205.25 | 205.81 | 202.53 | 203.89 | 1,345,361 | -0.85(-0.42%) |
Feb 18, 2022 | 204.74 | 0 | -1.28(-0.62%) | |||
Feb 17, 2022 | 206.91 | 208.86 | 205.54 | 206.02 | 859,612 | -2.77(-1.33%) |
Feb 16, 2022 | 207.77 | 209.84 | 206.31 | 208.79 | 820,751 | +0.32(+0.15%) |
Feb 15, 2022 | 209.97 | 211.33 | 207.79 | 208.47 | 1,010,091 | +0.54(+0.26%) |
Feb 14, 2022 | 207.63 | 209.52 | 205.72 | 207.93 | 1,470,110 | +1.38(+0.67%) |
Feb 11, 2022 | 208.40 | 210.11 | 205.66 | 206.55 | 1,374,598 | -2.00(-0.96%) |
Feb 10, 2022 | 212.26 | 213.35 | 207.07 | 208.55 | 1,563,404 | -6.56(-3.05%) |
Feb 09, 2022 | 214.71 | 216.31 | 214.35 | 215.12 | 1,323,451 | +1.21(+0.57%) |
Feb 08, 2022 | 213.30 | 215.82 | 212.80 | 213.91 | 1,201,657 | +0.62(+0.29%) |
Feb 07, 2022 | 217.32 | 218.41 | 212.84 | 213.29 | 953,423 | -3.89(-1.79%) |
Feb 04, 2022 | 227.29 | 228.72 | 217.14 | 217.18 | 1,819,294 | -11.89(-5.19%) |
Feb 03, 2022 | 224.73 | 229.06 | 1,639,713 | +5.20(+2.32%) | ||
Feb 02, 2022 | 220.15 | 224.31 | 219.59 | 223.87 | 1,938,914 | +2.78(+1.26%) |
Feb 01, 2022 | 222.75 | 223.16 | 218.54 | 221.09 | 1,173,417 | -0.83(-0.38%) |
Jan 31, 2022 | 218.44 | 222.22 | 221.92 | 1,340,614 | +2.06(+0.94%) | |
Jan 28, 2022 | 217.80 | 220.01 | 213.65 | 219.86 | 1,265,787 | +1.12(+0.51%) |
Jan 27, 2022 | 222.78 | 223.18 | 216.80 | 218.74 | 1,126,424 | -2.32(-1.05%) |
Jan 26, 2022 | 223.05 | 225.19 | 218.53 | 221.07 | 1,121,896 | -0.86(-0.39%) |
Jan 25, 2022 | 222.30 | 224.69 | 218.30 | 221.93 | 1,212,418 | -3.78(-1.67%) |
Jan 24, 2022 | 222.95 | 226.13 | 218.36 | 225.71 | 1,437,312 | +0.44(+0.19%) |
Jan 21, 2022 | 226.17 | 228.15 | 224.41 | 225.27 | 1,656,954 | -0.21(-0.09%) |
Jan 20, 2022 | 231.08 | 231.38 | 224.95 | 225.48 | 1,197,564 | -4.33(-1.88%) |
Jan 19, 2022 | 232.18 | 233.94 | 229.44 | 229.81 | 1,221,681 | -1.73(-0.75%) |
Jan 18, 2022 | 229.44 | 231.66 | 226.73 | 231.53 | 1,167,221 | +0.20(+0.09%) |
Jan 14, 2022 | 231.33 | 0 | -3.01(-1.28%) | |||
Jan 13, 2022 | 234.24 | 235.43 | 233.14 | 234.34 | 740,422 | +0.73(+0.31%) |
Jan 12, 2022 | 232.40 | 234.44 | 231.69 | 233.61 | 826,032 | +2.00(+0.86%) |
Jan 11, 2022 | 232.24 | 232.24 | 227.93 | 231.61 | 733,863 | +0.28(+0.12%) |
Jan 10, 2022 | 232.86 | 232.86 | 229.39 | 231.33 | 859,426 | -2.17(-0.93%) |
Jan 07, 2022 | 233.29 | 234.68 | 232.86 | 233.50 | 733,080 | -0.45(-0.19%) |
Jan 06, 2022 | 234.45 | 235.53 | 232.31 | 233.95 | 772,244 | -0.03(-0.01%) |
Jan 05, 2022 | 235.30 | 237.00 | 233.83 | 233.98 | 1,181,775 | -0.90(-0.38%) |
Jan 04, 2022 | 232.43 | 235.98 | 231.67 | 234.88 | 840,854 | +3.89(+1.68%) |
Jan 03, 2022 | 234.62 | 234.90 | 228.06 | 230.99 | 885,122 | -3.15(-1.35%) |
Dec 31, 2021 | 233.12 | 234.89 | 232.50 | 234.14 | 562,814 | +1.32(+0.57%) |
Dec 30, 2021 | 233.75 | 234.31 | 232.43 | 232.82 | 585,173 | -0.42(-0.18%) |
Dec 29, 2021 | 232.23 | 234.22 | 231.19 | 233.24 | 1,100,102 | +1.28(+0.55%) |
Dec 28, 2021 | 229.56 | 232.12 | 229.56 | 231.96 | 673,505 | +1.87(+0.81%) |
Dec 27, 2021 | 228.39 | 230.21 | 227.07 | 230.09 | 703,720 | +3.05(+1.34%) |
Dec 23, 2021 | 224.90 | 227.94 | 224.59 | 227.04 | 651,269 | +2.61(+1.16%) |
Dec 22, 2021 | 223.75 | 224.78 | 222.92 | 224.43 | 637,418 | +0.99(+0.44%) |
Dec 21, 2021 | 224.42 | 225.00 | 222.36 | 223.44 | 941,908 | +1.07(+0.48%) |
Dec 20, 2021 | 223.00 | 223.35 | 219.35 | 222.37 | 1,195,446 | -2.47(-1.10%) |
Dec 17, 2021 | 231.43 | 231.98 | 224.38 | 224.85 | 2,099,889 | -6.81(-2.94%) |
Dec 16, 2021 | 231.33 | 232.81 | 230.22 | 231.65 | 1,162,571 | +0.32(+0.14%) |
Dec 15, 2021 | 229.45 | 232.00 | 227.82 | 231.33 | 1,044,226 | +3.16(+1.39%) |
Dec 14, 2021 | 229.14 | 230.16 | 226.41 | 228.17 | 911,218 | -1.63(-0.71%) |
Dec 13, 2021 | 229.93 | 231.04 | 228.56 | 229.80 | 1,180,484 | +0.62(+0.27%) |
Dec 10, 2021 | 229.18 | 230.12 | 227.42 | 229.18 | 764,470 | +1.09(+0.48%) |
Dec 09, 2021 | 226.96 | 229.98 | 225.83 | 228.09 | 701,891 | +0.98(+0.43%) |
Dec 08, 2021 | 227.39 | 227.57 | 223.22 | 227.10 | 1,032,046 | +0.56(+0.25%) |
Dec 07, 2021 | 227.13 | 228.59 | 225.47 | 226.55 | 1,155,489 | +0.67(+0.30%) |
Dec 06, 2021 | 224.89 | 228.31 | 224.29 | 225.88 | 1,026,737 | +3.16(+1.42%) |
Dec 03, 2021 | 222.43 | 223.37 | 219.81 | 222.71 | 994,781 | +0.75(+0.34%) |
Dec 02, 2021 | 218.94 | 222.88 | 218.53 | 221.96 | 1,048,224 | +4.07(+1.87%) |
Dec 01, 2021 | 222.39 | 224.38 | 217.85 | 217.89 | 1,160,075 | -1.26(-0.58%) |
Nov 30, 2021 | 223.37 | 223.47 | 218.55 | 219.15 | 3,019,763 | -5.63(-2.50%) |
Nov 29, 2021 | 223.40 | 225.56 | 222.05 | 224.78 | 896,569 | +3.17(+1.43%) |
Nov 26, 2021 | 224.23 | 227.75 | 221.05 | 221.61 | 1,124,672 | -6.62(-2.90%) |
Nov 24, 2021 | 229.62 | 230.39 | 227.16 | 228.23 | 940,664 | -2.16(-0.94%) |
Nov 23, 2021 | 229.32 | 230.77 | 228.30 | 230.39 | 850,338 | +1.83(+0.80%) |
Nov 22, 2021 | 228.85 | 230.62 | 227.60 | 228.56 | 848,849 | +0.16(+0.07%) |
Nov 19, 2021 | 228.39 | 229.47 | 227.13 | 228.40 | 1,109,938 | +0.91(+0.40%) |
Nov 18, 2021 | 228.94 | 227.63 | 226.70 | 227.48 | 902,953 | -1.58(-0.69%) |
Nov 17, 2021 | 228.45 | 229.65 | 226.74 | 229.06 | 1,014,555 | +0.54(+0.24%) |
Nov 16, 2021 | 226.61 | 229.45 | 226.44 | 228.52 | 857,283 | +2.88(+1.28%) |
Nov 15, 2021 | 225.61 | 228.09 | 224.85 | 225.64 | 801,375 | +0.41(+0.18%) |
Nov 12, 2021 | 221.72 | 225.38 | 220.32 | 225.23 | 1,142,496 | +4.58(+2.08%) |
Nov 11, 2021 | 221.04 | 221.24 | 219.43 | 220.66 | 554,007 | -0.92(-0.41%) |
Nov 10, 2021 | 221.26 | 221.57 | 683,492 | -0.10(-0.05%) | ||
Nov 09, 2021 | 219.85 | 222.43 | 218.81 | 221.68 | 719,509 | +1.29(+0.59%) |
Nov 08, 2021 | 222.45 | 223.15 | 219.46 | 220.38 | 724,476 | -0.59(-0.26%) |
Nov 05, 2021 | 221.48 | 222.35 | 220.25 | 220.97 | 891,015 | +1.37(+0.62%) |
Nov 04, 2021 | 217.01 | 220.90 | 217.01 | 219.60 | 1,253,129 | +3.15(+1.46%) |
Nov 03, 2021 | 216.89 | 217.05 | 213.28 | 216.44 | 935,235 | -0.84(-0.39%) |
Nov 02, 2021 | 216.65 | 217.71 | 214.52 | 217.28 | 1,018,869 | +1.25(+0.58%) |
Nov 01, 2021 | 215.44 | 217.13 | 212.80 | 216.03 | 1,188,845 | +0.92(+0.43%) |
Oct 29, 2021 | 213.21 | 216.28 | 212.91 | 215.11 | 1,567,709 | +1.25(+0.59%) |
Oct 28, 2021 | 209.10 | 214.43 | 206.47 | 213.86 | 1,188,679 | +4.10(+1.95%) |
Oct 27, 2021 | 211.32 | 211.79 | 209.64 | 209.76 | 804,834 | -1.49(-0.71%) |
Oct 26, 2021 | 213.23 | 211.04 | 211.25 | 968,369 | -1.63(-0.77%) | |
Oct 25, 2021 | 211.54 | 213.66 | 210.46 | 212.89 | 641,725 | +0.89(+0.42%) |
Oct 22, 2021 | 212.91 | 213.87 | 211.87 | 212.00 | 551,282 | +0.04(+0.02%) |
Oct 21, 2021 | 210.98 | 212.00 | 208.74 | 211.96 | 552,664 | +0.81(+0.38%) |
Oct 20, 2021 | 210.97 | 212.33 | 210.65 | 211.15 | 702,756 | +0.41(+0.19%) |
Oct 19, 2021 | 210.68 | 211.57 | 209.82 | 210.74 | 574,570 | +1.37(+0.65%) |
Oct 18, 2021 | 209.48 | 211.16 | 208.47 | 209.37 | 753,947 | -1.59(-0.75%) |
Oct 15, 2021 | 210.06 | 211.96 | 209.49 | 210.96 | 1,013,593 | +1.93(+0.92%) |
Oct 14, 2021 | 204.00 | 209.37 | 204.00 | 209.03 | 1,151,587 | +6.28(+3.10%) |
Oct 13, 2021 | 202.29 | 204.63 | 201.26 | 202.76 | 1,027,011 | +1.11(+0.55%) |
Oct 12, 2021 | 201.91 | 203.57 | 200.84 | 201.64 | 923,250 | -0.25(-0.13%) |
Oct 11, 2021 | 204.10 | 205.70 | 201.87 | 201.90 | 817,541 | -2.39(-1.17%) |
Oct 08, 2021 | 202.73 | 205.22 | 201.35 | 204.29 | 923,193 | +1.09(+0.53%) |
Oct 07, 2021 | 202.49 | 203.97 | 202.24 | 203.20 | 842,393 | +2.69(+1.34%) |
Oct 06, 2021 | 199.80 | 200.98 | 196.53 | 200.51 | 1,152,705 | -0.12(-0.06%) |
Oct 05, 2021 | 195.96 | 201.94 | 195.45 | 200.63 | 1,453,434 | +4.25(+2.16%) |
Oct 04, 2021 | 195.41 | 197.36 | 193.69 | 196.38 | 1,783,118 | +1.09(+0.56%) |
Oct 01, 2021 | 195.74 | 196.57 | 192.59 | 195.29 | 1,558,478 | +0.23(+0.12%) |
Sep 30, 2021 | 201.97 | 202.77 | 195.03 | 195.06 | 1,165,455 | -6.26(-3.11%) |
Sep 29, 2021 | 201.32 | 202.34 | 199.79 | 201.32 | 931,413 | +0.57(+0.28%) |
Sep 28, 2021 | 202.75 | 203.84 | 200.51 | 200.76 | 1,189,080 | -2.51(-1.24%) |
Sep 27, 2021 | 202.28 | 204.86 | 202.04 | 203.27 | 940,306 | +0.58(+0.29%) |
Sep 24, 2021 | 204.28 | 204.95 | 202.53 | 202.69 | 734,875 | -1.82(-0.89%) |
Sep 23, 2021 | 203.22 | 205.35 | 203.22 | 204.51 | 1,040,087 | +2.07(+1.02%) |
Sep 22, 2021 | 202.08 | 204.38 | 201.57 | 202.44 | 1,090,570 | +1.79(+0.89%) |
Sep 21, 2021 | 202.61 | 202.61 | 200.11 | 200.64 | 1,093,310 | -1.60(-0.79%) |
Sep 20, 2021 | 200.05 | 202.42 | 199.22 | 202.25 | 1,156,126 | -0.39(-0.19%) |
Sep 17, 2021 | 203.18 | 203.74 | 201.39 | 202.64 | 2,158,038 | -1.83(-0.90%) |
Sep 16, 2021 | 206.36 | 206.62 | 204.25 | 204.47 | 907,633 | -2.21(-1.07%) |
Sep 15, 2021 | 203.49 | 207.04 | 202.99 | 206.69 | 1,051,777 | +2.94(+1.44%) |
Sep 14, 2021 | 206.46 | 206.93 | 203.04 | 203.75 | 949,004 | -2.14(-1.04%) |
Sep 13, 2021 | 206.89 | 207.43 | 204.04 | 205.89 | 878,246 | +0.53(+0.26%) |
Sep 10, 2021 | 207.31 | 207.59 | 205.24 | 205.35 | 694,124 | -1.14(-0.55%) |
Sep 09, 2021 | 208.38 | 208.92 | 206.21 | 206.49 | 915,270 | -1.71(-0.82%) |
Sep 08, 2021 | 207.61 | 209.17 | 206.54 | 208.20 | 1,035,878 | +0.22(+0.10%) |
Sep 07, 2021 | 212.69 | 213.20 | 207.57 | 207.98 | 1,874,622 | -6.52(-3.04%) |
Sep 03, 2021 | 216.38 | 216.66 | 214.34 | 214.51 | 740,591 | -2.44(-1.12%) |
Sep 02, 2021 | 217.89 | 218.57 | 215.67 | 216.95 | 935,795 | -0.14(-0.06%) |
Sep 01, 2021 | 218.68 | 218.68 | 215.99 | 217.09 | 722,280 | -1.48(-0.68%) |
Aug 31, 2021 | 218.62 | 218.94 | 217.64 | 218.57 | 1,006,939 | +0.05(+0.02%) |
Aug 30, 2021 | 217.30 | 219.52 | 217.15 | 218.52 | 580,934 | +2.04(+0.94%) |
Aug 27, 2021 | 216.85 | 218.35 | 215.88 | 216.49 | 785,802 | +0.59(+0.27%) |
Aug 26, 2021 | 215.69 | 216.29 | 214.43 | 215.90 | 867,049 | -0.55(-0.26%) |
Aug 25, 2021 | 216.74 | 217.74 | 215.68 | 216.45 | 746,535 | +0.04(+0.02%) |
Aug 24, 2021 | 216.68 | 217.71 | 215.75 | 216.41 | 766,103 | -0.20(-0.09%) |
Aug 23, 2021 | 217.36 | 218.39 | 216.19 | 216.61 | 714,297 | +0.19(+0.09%) |
Aug 20, 2021 | 216.16 | 217.54 | 215.43 | 216.42 | 715,664 | +0.35(+0.16%) |
Aug 19, 2021 | 214.94 | 216.66 | 214.22 | 216.07 | 572,556 | +0.30(+0.14%) |
Aug 18, 2021 | 217.95 | 219.12 | 215.60 | 215.77 | 640,450 | -3.13(-1.43%) |
Aug 17, 2021 | 220.33 | 220.50 | 217.68 | 218.91 | 718,122 | -1.86(-0.84%) |
Aug 16, 2021 | 218.64 | 221.12 | 217.21 | 220.77 | 658,919 | +2.06(+0.94%) |
Aug 13, 2021 | 218.50 | 219.09 | 217.55 | 218.71 | 592,737 | +0.40(+0.19%) |
Aug 12, 2021 | 218.99 | 220.30 | 218.15 | 218.31 | 642,763 | -1.17(-0.53%) |
Aug 11, 2021 | 216.73 | 219.85 | 216.73 | 219.48 | 983,985 | +2.93(+1.35%) |
Aug 10, 2021 | 213.62 | 217.43 | 213.62 | 216.55 | 1,031,494 | +3.23(+1.51%) |
Aug 09, 2021 | 213.07 | 213.75 | 212.16 | 213.32 | 622,503 | -0.43(-0.20%) |
Aug 06, 2021 | 213.44 | 214.87 | 212.67 | 213.76 | 803,154 | +0.70(+0.33%) |
Aug 05, 2021 | 215.03 | 215.31 | 212.63 | 213.05 | 592,766 | -0.58(-0.27%) |
Aug 04, 2021 | 215.54 | 216.61 | 213.57 | 213.63 | 856,734 | -2.83(-1.31%) |
Aug 03, 2021 | 212.50 | 216.73 | 211.51 | 216.47 | 849,133 | +4.81(+2.27%) |
Aug 02, 2021 | 213.30 | 214.43 | 211.50 | 211.65 | 941,792 | -1.11(-0.52%) |
Jul 30, 2021 | 210.03 | 213.34 | 207.91 | 212.76 | 1,660,739 | -1.62(-0.76%) |
Jul 29, 2021 | 213.54 | 214.51 | 212.05 | 214.38 | 956,406 | +2.41(+1.14%) |
Jul 28, 2021 | 213.70 | 214.59 | 211.57 | 211.97 | 775,677 | -1.78(-0.83%) |
Jul 27, 2021 | 212.38 | 214.42 | 210.88 | 213.76 | 908,761 | +0.69(+0.32%) |
Jul 26, 2021 | 212.68 | 213.34 | 211.28 | 213.07 | 1,534,692 | +0.57(+0.27%) |
Jul 23, 2021 | 215.01 | 215.01 | 211.89 | 212.50 | 1,049,856 | -1.11(-0.52%) |
Jul 22, 2021 | 215.98 | 215.98 | 213.39 | 213.60 | 464,830 | -1.67(-0.78%) |
Jul 21, 2021 | 215.47 | 216.84 | 214.58 | 215.28 | 511,189 | +0.24(+0.11%) |
Jul 20, 2021 | 211.29 | 215.71 | 210.78 | 215.03 | 880,531 | +3.82(+1.81%) |
Jul 19, 2021 | 212.51 | 212.71 | 208.81 | 211.21 | 761,952 | -3.16(-1.48%) |
Jul 16, 2021 | 215.90 | 217.04 | 213.89 | 214.38 | 773,443 | -1.03(-0.48%) |
Jul 15, 2021 | 214.63 | 216.91 | 214.50 | 215.41 | 691,693 | +0.48(+0.22%) |
Jul 14, 2021 | 213.57 | 215.32 | 212.75 | 214.93 | 644,862 | +1.42(+0.66%) |
Jul 13, 2021 | 214.08 | 215.17 | 213.00 | 213.51 | 852,892 | +0.00(+0.00%) |
Jul 12, 2021 | 212.35 | 213.88 | 212.24 | 213.51 | 840,997 | +0.09(+0.04%) |
Jul 09, 2021 | 212.89 | 214.20 | 212.69 | 213.43 | 873,499 | +3.33(+1.59%) |
Jul 08, 2021 | 209.14 | 211.42 | 208.23 | 210.09 | 680,716 | -1.29(-0.61%) |
Jul 07, 2021 | 208.49 | 211.65 | 208.38 | 211.39 | 672,719 | +2.36(+1.13%) |
Jul 06, 2021 | 211.03 | 211.06 | 207.13 | 209.03 | 979,935 | -2.73(-1.29%) |
Jul 02, 2021 | 211.33 | 212.34 | 210.34 | 211.76 | 481,585 | +0.93(+0.44%) |
Jul 01, 2021 | 210.81 | 211.24 | 209.51 | 210.83 | 830,152 | +0.98(+0.47%) |
Jun 30, 2021 | 209.05 | 210.43 | 208.66 | 209.84 | 1,034,717 | +0.53(+0.25%) |
Jun 29, 2021 | 210.82 | 211.72 | 209.27 | 209.32 | 700,848 | -0.46(-0.22%) |
Jun 28, 2021 | 207.96 | 210.40 | 206.68 | 209.78 | 963,297 | +1.59(+0.76%) |
Jun 25, 2021 | 208.58 | 209.56 | 207.75 | 208.19 | 3,064,262 | +0.34(+0.17%) |
Jun 24, 2021 | 208.08 | 208.88 | 206.27 | 207.84 | 759,502 | +0.50(+0.24%) |
Jun 23, 2021 | 208.51 | 209.38 | 207.29 | 207.34 | 691,271 | -1.50(-0.72%) |
Jun 22, 2021 | 208.20 | 209.76 | 206.97 | 208.83 | 842,778 | +0.48(+0.23%) |
Jun 21, 2021 | 207.00 | 208.97 | 206.35 | 208.36 | 1,467,355 | +3.31(+1.62%) |
Jun 18, 2021 | 205.54 | 206.77 | 204.63 | 205.04 | 1,950,620 | -3.25(-1.56%) |
Jun 17, 2021 | 213.02 | 213.24 | 206.35 | 208.29 | 1,498,450 | -4.54(-2.13%) |
Jun 16, 2021 | 217.32 | 217.33 | 212.74 | 212.83 | 1,421,782 | -3.84(-1.77%) |
Jun 15, 2021 | 217.32 | 217.59 | 215.50 | 216.67 | 883,242 | -0.39(-0.18%) |
Jun 14, 2021 | 216.71 | 217.74 | 214.70 | 217.06 | 760,015 | -0.30(-0.14%) |
Jun 11, 2021 | 218.41 | 219.45 | 215.78 | 217.36 | 800,133 | +0.07(+0.03%) |
Jun 10, 2021 | 218.36 | 219.10 | 216.26 | 217.29 | 785,987 | +0.34(+0.15%) |
Jun 09, 2021 | 217.28 | 218.12 | 216.24 | 216.96 | 971,463 | -0.34(-0.15%) |
Jun 08, 2021 | 217.24 | 218.19 | 215.53 | 217.29 | 875,520 | -0.76(-0.35%) |
Jun 07, 2021 | 220.85 | 220.85 | 217.49 | 218.05 | 866,731 | -2.17(-0.98%) |
Jun 04, 2021 | 219.53 | 220.50 | 218.87 | 220.22 | 595,739 | +1.30(+0.59%) |
Jun 03, 2021 | 217.74 | 219.53 | 216.74 | 218.92 | 802,032 | +0.69(+0.32%) |
Jun 02, 2021 | 218.03 | 218.87 | 216.60 | 218.23 | 783,617 | +0.42(+0.19%) |
Jun 01, 2021 | 218.86 | 220.02 | 217.02 | 217.81 | 751,662 | +1.37(+0.63%) |
May 28, 2021 | 215.95 | 217.12 | 215.42 | 216.43 | 750,644 | +0.90(+0.42%) |
May 27, 2021 | 216.98 | 217.06 | 214.98 | 215.54 | 1,124,849 | +0.73(+0.34%) |
May 26, 2021 | 213.31 | 215.30 | 212.32 | 214.81 | 1,229,195 | -2.38(-1.10%) |
May 25, 2021 | 216.97 | 218.25 | 216.24 | 217.19 | 874,334 | +0.47(+0.22%) |
May 24, 2021 | 217.84 | 217.84 | 215.82 | 216.72 | 1,047,126 | +0.07(+0.03%) |
May 21, 2021 | 217.83 | 219.62 | 215.15 | 216.65 | 1,577,966 | -0.05(-0.02%) |
May 20, 2021 | 217.23 | 218.39 | 216.25 | 216.70 | 813,915 | -0.18(-0.08%) |
May 19, 2021 | 214.79 | 216.97 | 213.75 | 216.87 | 1,021,590 | -0.43(-0.20%) |
May 18, 2021 | 221.18 | 221.65 | 217.21 | 217.30 | 1,094,906 | -4.54(-2.05%) |
May 17, 2021 | 221.86 | 222.50 | 219.72 | 221.84 | 727,909 | -0.89(-0.40%) |
May 14, 2021 | 222.77 | 224.50 | 222.21 | 222.73 | 879,694 | +0.51(+0.23%) |
May 13, 2021 | 216.86 | 223.16 | 216.59 | 222.22 | 947,452 | +5.75(+2.66%) |
May 12, 2021 | 220.70 | 221.00 | 216.44 | 216.46 | 1,239,790 | -4.28(-1.94%) |
May 11, 2021 | 222.27 | 222.66 | 218.45 | 220.74 | 1,049,945 | -2.51(-1.13%) |
May 10, 2021 | 224.13 | 226.06 | 222.74 | 223.25 | 1,015,517 | +0.73(+0.33%) |
May 07, 2021 | 220.38 | 223.34 | 219.47 | 222.52 | 865,267 | +1.14(+0.51%) |
May 06, 2021 | 221.00 | 221.80 | 219.68 | 221.38 | 858,179 | +1.31(+0.59%) |
May 05, 2021 | 220.67 | 221.46 | 218.89 | 220.08 | 1,169,010 | -0.30(-0.14%) |
May 04, 2021 | 218.49 | 221.05 | 217.70 | 220.38 | 1,227,674 | +2.26(+1.04%) |
May 03, 2021 | 216.66 | 218.68 | 214.27 | 218.12 | 986,541 | +2.90(+1.35%) |
Apr 30, 2021 | 215.44 | 219.46 | 212.14 | 215.22 | 1,707,513 | -0.29(-0.13%) |
Apr 29, 2021 | 215.29 | 216.93 | 214.87 | 215.51 | 1,216,820 | +0.72(+0.33%) |
Apr 28, 2021 | 214.78 | 215.96 | 213.90 | 214.79 | 1,090,624 | +0.60(+0.28%) |
Apr 27, 2021 | 212.60 | 214.43 | 211.61 | 214.19 | 1,076,753 | +1.55(+0.73%) |
Apr 26, 2021 | 214.53 | 215.44 | 212.35 | 212.64 | 899,168 | -0.77(-0.36%) |
Apr 23, 2021 | 212.06 | 214.21 | 210.91 | 213.41 | 1,046,716 | +2.36(+1.12%) |
Apr 22, 2021 | 211.96 | 212.75 | 210.83 | 211.05 | 1,159,579 | -0.78(-0.37%) |
Apr 21, 2021 | 208.66 | 212.63 | 207.70 | 211.82 | 1,147,872 | +3.70(+1.78%) |
Apr 20, 2021 | 209.22 | 209.80 | 206.65 | 208.12 | 790,654 | -0.91(-0.43%) |
Apr 19, 2021 | 208.97 | 209.09 | 207.42 | 209.03 | 830,025 | -0.19(-0.09%) |
Apr 16, 2021 | 208.25 | 209.81 | 207.42 | 209.22 | 1,308,636 | +2.60(+1.26%) |
Apr 15, 2021 | 207.26 | 207.52 | 205.92 | 206.62 | 1,319,268 | -0.35(-0.17%) |
Apr 14, 2021 | 206.72 | 208.09 | 206.65 | 206.97 | 782,632 | +0.18(+0.09%) |
Apr 13, 2021 | 208.37 | 208.59 | 205.01 | 206.79 | 879,185 | -2.03(-0.97%) |
Apr 12, 2021 | 208.03 | 208.98 | 207.58 | 208.81 | 902,990 | +0.91(+0.44%) |
Apr 09, 2021 | 204.97 | 208.00 | 204.62 | 207.91 | 1,147,372 | +4.04(+1.98%) |
Apr 08, 2021 | 204.96 | 205.75 | 203.11 | 203.86 | 1,719,714 | -1.54(-0.75%) |
Apr 07, 2021 | 207.69 | 208.54 | 205.28 | 205.41 | 1,173,341 | -3.02(-1.45%) |
Apr 06, 2021 | 207.91 | 209.82 | 207.40 | 208.42 | 1,082,990 | +0.82(+0.40%) |
Apr 05, 2021 | 207.84 | 209.02 | 206.75 | 207.60 | 1,087,027 | +0.86(+0.42%) |