Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 184.50 | 186.24 | 182.60 | 184.56 | 3,675,457 | -2.60(-1.39%) |
May 27, 2022 | 185.86 | 187.20 | 184.96 | 187.16 | 2,356,796 | +3.10(+1.68%) |
May 26, 2022 | 182.33 | 185.09 | 182.24 | 184.06 | 2,348,511 | +2.54(+1.40%) |
May 25, 2022 | 180.27 | 182.22 | 177.96 | 181.53 | 2,635,504 | +0.46(+0.25%) |
May 24, 2022 | 180.45 | 181.83 | 176.24 | 181.07 | 2,981,920 | +0.36(+0.20%) |
May 23, 2022 | 182.93 | 183.18 | 179.68 | 180.71 | 3,909,005 | -0.09(-0.05%) |
May 20, 2022 | 184.47 | 185.11 | 177.08 | 180.80 | 4,069,791 | -2.83(-1.54%) |
May 19, 2022 | 183.04 | 186.07 | 179.31 | 183.63 | 3,279,748 | -1.16(-0.63%) |
May 18, 2022 | 188.50 | 189.39 | 184.20 | 184.79 | 3,342,373 | -4.95(-2.61%) |
May 17, 2022 | 186.80 | 190.69 | 186.63 | 189.74 | 2,857,656 | +4.86(+2.63%) |
May 16, 2022 | 184.54 | 186.15 | 183.33 | 184.88 | 2,753,120 | +0.41(+0.22%) |
May 13, 2022 | 184.36 | 185.82 | 181.99 | 184.47 | 3,396,402 | +0.58(+0.32%) |
May 12, 2022 | 182.04 | 185.63 | 179.86 | 183.89 | 4,186,403 | +1.79(+0.98%) |
May 11, 2022 | 184.76 | 186.69 | 181.53 | 182.10 | 3,462,713 | -2.61(-1.41%) |
May 10, 2022 | 186.14 | 187.05 | 182.29 | 184.71 | 5,027,264 | +0.77(+0.42%) |
May 09, 2022 | 185.03 | 185.68 | 182.42 | 183.94 | 3,987,260 | -1.39(-0.75%) |
May 06, 2022 | 187.09 | 187.22 | 183.18 | 185.33 | 3,822,352 | -2.31(-1.23%) |
May 05, 2022 | 193.17 | 194.09 | 186.32 | 187.65 | 6,072,835 | -7.57(-3.88%) |
May 04, 2022 | 187.28 | 195.73 | 187.15 | 195.21 | 5,782,433 | +8.35(+4.47%) |
May 03, 2022 | 186.18 | 188.10 | 185.16 | 186.86 | 5,651,753 | +0.16(+0.09%) |
May 02, 2022 | 184.44 | 190.54 | 182.01 | 186.70 | 7,486,498 | +3.19(+1.74%) |
Apr 29, 2022 | 189.84 | 191.55 | 182.90 | 183.51 | 7,658,204 | +3.40(+1.89%) |
Apr 28, 2022 | 178.08 | 180.82 | 175.68 | 180.11 | 3,614,929 | +3.39(+1.92%) |
Apr 27, 2022 | 176.81 | 179.03 | 176.16 | 176.72 | 3,219,567 | -1.25(-0.70%) |
Apr 26, 2022 | 179.72 | 180.99 | 177.88 | 177.97 | 3,003,723 | -3.94(-2.16%) |
Apr 25, 2022 | 180.50 | 181.98 | 177.65 | 181.91 | 2,528,137 | +1.13(+0.62%) |
Apr 22, 2022 | 184.54 | 184.56 | 180.51 | 180.78 | 3,206,498 | -5.04(-2.71%) |
Apr 21, 2022 | 187.73 | 190.22 | 185.36 | 185.81 | 2,550,081 | -0.38(-0.20%) |
Apr 20, 2022 | 187.94 | 189.19 | 185.88 | 186.19 | 2,765,883 | -0.82(-0.44%) |
Apr 19, 2022 | 183.09 | 187.16 | 182.62 | 187.01 | 3,521,904 | +4.86(+2.67%) |
Apr 18, 2022 | 184.25 | 185.76 | 181.26 | 182.15 | 2,064,507 | -2.96(-1.60%) |
Apr 14, 2022 | 185.09 | 186.53 | 184.84 | 185.10 | 4,508,781 | +0.32(+0.17%) |
Apr 13, 2022 | 181.92 | 184.93 | 181.43 | 184.78 | 2,521,600 | +3.66(+2.02%) |
Apr 12, 2022 | 181.03 | 182.92 | 180.18 | 181.12 | 3,267,606 | +1.63(+0.91%) |
Apr 11, 2022 | 180.44 | 181.37 | 178.98 | 179.49 | 2,847,922 | -0.84(-0.47%) |
Apr 08, 2022 | 183.03 | 183.39 | 180.00 | 180.33 | 3,034,653 | -2.41(-1.32%) |
Apr 07, 2022 | 182.55 | 183.59 | 178.70 | 182.74 | 2,321,361 | -0.87(-0.48%) |
Apr 06, 2022 | 182.00 | 184.99 | 181.25 | 183.62 | 3,102,909 | -0.01(-0.00%) |
Apr 05, 2022 | 184.58 | 186.32 | 183.11 | 183.62 | 2,418,633 | -2.31(-1.24%) |
Apr 04, 2022 | 185.24 | 186.47 | 183.44 | 185.94 | 2,162,995 | +0.04(+0.02%) |
Apr 01, 2022 | 185.78 | 185.98 | 183.50 | 185.90 | 2,411,294 | +1.38(+0.75%) |
Mar 31, 2022 | 186.51 | 187.97 | 184.50 | 184.53 | 3,454,513 | -1.86(-1.00%) |
Mar 30, 2022 | 186.93 | 187.94 | 185.58 | 186.38 | 2,559,808 | -0.95(-0.51%) |
Mar 29, 2022 | 188.79 | 189.09 | 184.76 | 187.33 | 3,572,151 | +0.41(+0.22%) |
Mar 28, 2022 | 186.91 | 187.14 | 184.21 | 186.92 | 3,448,765 | -0.64(-0.34%) |
Mar 25, 2022 | 185.25 | 188.11 | 185.23 | 187.57 | 2,681,947 | +2.94(+1.59%) |
Mar 24, 2022 | 183.20 | 184.66 | 182.13 | 184.63 | 2,317,600 | +2.23(+1.22%) |
Mar 23, 2022 | 184.39 | 184.88 | 182.09 | 182.40 | 1,915,012 | -2.55(-1.38%) |
Mar 22, 2022 | 183.16 | 185.80 | 183.16 | 184.95 | 2,510,265 | +1.91(+1.04%) |
Mar 21, 2022 | 183.57 | 184.36 | 181.62 | 183.05 | 3,691,486 | -1.61(-0.87%) |
Mar 18, 2022 | 181.86 | 184.85 | 179.99 | 184.66 | 9,225,327 | +2.65(+1.45%) |
Mar 17, 2022 | 179.85 | 182.66 | 179.43 | 182.01 | 3,325,258 | +0.85(+0.47%) |
Mar 16, 2022 | 179.80 | 181.37 | 176.88 | 181.16 | 4,358,024 | +3.07(+1.73%) |
Mar 15, 2022 | 175.56 | 178.44 | 175.24 | 178.09 | 4,136,641 | +4.35(+2.51%) |
Mar 14, 2022 | 173.99 | 175.64 | 173.28 | 173.73 | 3,175,650 | +0.91(+0.53%) |
Mar 11, 2022 | 176.75 | 177.27 | 172.62 | 172.82 | 2,874,091 | -2.00(-1.14%) |
Mar 10, 2022 | 173.11 | 175.54 | 172.80 | 174.82 | 2,589,201 | -0.99(-0.57%) |
Mar 09, 2022 | 176.73 | 177.56 | 175.34 | 175.82 | 3,057,256 | +2.05(+1.18%) |
Mar 08, 2022 | 172.78 | 177.36 | 172.71 | 173.77 | 4,823,049 | +1.02(+0.59%) |
Mar 07, 2022 | 177.38 | 177.62 | 172.61 | 172.75 | 3,724,928 | -5.00(-2.81%) |
Mar 04, 2022 | 176.06 | 177.97 | 174.99 | 177.74 | 5,362,853 | -0.09(-0.05%) |
Mar 03, 2022 | 179.68 | 181.93 | 177.45 | 177.83 | 5,294,437 | +1.02(+0.58%) |
Mar 02, 2022 | 175.76 | 178.52 | 174.64 | 176.81 | 5,631,334 | +2.69(+1.55%) |
Mar 01, 2022 | 177.00 | 180.04 | 173.48 | 174.11 | 5,760,659 | -5.83(-3.24%) |
Feb 28, 2022 | 176.44 | 180.12 | 176.44 | 179.94 | 4,334,623 | +1.13(+0.63%) |
Feb 25, 2022 | 172.69 | 179.73 | 176.03 | 178.82 | 5,273,724 | +5.90(+3.41%) |
Feb 24, 2022 | 165.91 | 173.25 | 165.41 | 172.92 | 6,218,943 | +4.13(+2.45%) |
Feb 23, 2022 | 173.13 | 173.42 | 168.63 | 168.78 | 3,797,472 | -3.40(-1.97%) |
Feb 22, 2022 | 172.71 | 174.74 | 170.65 | 172.18 | 4,249,797 | +0.41(+0.24%) |
Feb 18, 2022 | 171.77 | 0 | -2.32(-1.33%) | |||
Feb 17, 2022 | 176.82 | 177.19 | 173.82 | 174.09 | 3,261,657 | -4.22(-2.36%) |
Feb 16, 2022 | 178.76 | 179.01 | 176.18 | 178.31 | 3,271,466 | -0.44(-0.25%) |
Feb 15, 2022 | 177.48 | 179.13 | 175.92 | 178.75 | 3,046,646 | +2.68(+1.52%) |
Feb 14, 2022 | 176.72 | 177.54 | 174.04 | 176.07 | 3,347,183 | -0.28(-0.16%) |
Feb 11, 2022 | 180.90 | 181.92 | 175.94 | 176.36 | 5,644,484 | -4.49(-2.48%) |
Feb 10, 2022 | 183.07 | 185.77 | 180.16 | 180.84 | 3,879,105 | -4.59(-2.48%) |
Feb 09, 2022 | 184.97 | 185.81 | 183.62 | 185.44 | 3,404,101 | +1.94(+1.06%) |
Feb 08, 2022 | 181.53 | 183.97 | 180.19 | 183.50 | 2,900,476 | +1.96(+1.08%) |
Feb 07, 2022 | 181.22 | 183.52 | 179.96 | 181.53 | 3,665,183 | +0.92(+0.51%) |
Feb 04, 2022 | 180.96 | 181.83 | 177.34 | 180.61 | 5,810,385 | -0.23(-0.12%) |
Feb 03, 2022 | 188.78 | 180.69 | 180.84 | 9,178,841 | -14.91(-7.62%) | |
Feb 02, 2022 | 193.74 | 196.02 | 193.00 | 195.75 | 3,006,249 | +2.08(+1.08%) |
Feb 01, 2022 | 192.33 | 194.12 | 190.05 | 193.66 | 3,236,853 | +3.16(+1.66%) |
Jan 28, 2022 | 188.99 | 190.56 | 184.90 | 190.50 | 3,596,848 | +1.26(+0.67%) |
Jan 27, 2022 | 191.52 | 193.18 | 187.93 | 189.24 | 2,915,789 | +0.00(+0.00%) |
Jan 26, 2022 | 191.60 | 194.18 | 187.42 | 189.24 | 3,585,253 | -1.56(-0.82%) |
Jan 25, 2022 | 189.30 | 192.20 | 186.66 | 190.80 | 5,542,957 | -2.03(-1.05%) |
Jan 24, 2022 | 192.59 | 193.13 | 187.66 | 192.82 | 5,766,302 | -0.61(-0.32%) |
Jan 21, 2022 | 197.36 | 197.68 | 193.30 | 193.44 | 4,708,597 | -3.60(-1.83%) |
Jan 20, 2022 | 199.64 | 202.25 | 196.85 | 197.04 | 2,723,822 | -1.71(-0.86%) |
Jan 19, 2022 | 202.22 | 202.56 | 198.62 | 198.75 | 2,771,240 | -2.70(-1.34%) |
Jan 18, 2022 | 202.66 | 203.66 | 200.00 | 201.44 | 3,239,447 | -3.83(-1.87%) |
Jan 14, 2022 | 205.27 | 0 | -1.68(-0.81%) | |||
Jan 13, 2022 | 205.98 | 209.27 | 205.67 | 206.95 | 3,268,421 | +1.11(+0.54%) |
Jan 12, 2022 | 205.12 | 206.72 | 204.99 | 205.84 | 3,292,030 | +1.83(+0.90%) |
Jan 11, 2022 | 202.23 | 204.65 | 199.49 | 204.01 | 3,742,027 | +2.69(+1.34%) |
Jan 10, 2022 | 203.41 | 204.15 | 199.81 | 201.32 | 3,661,997 | -2.16(-1.06%) |
Jan 07, 2022 | 200.09 | 204.95 | 199.54 | 203.48 | 3,241,169 | +4.65(+2.34%) |
Jan 06, 2022 | 199.75 | 202.16 | 198.64 | 198.83 | 3,462,024 | -0.23(-0.11%) |
Jan 05, 2022 | 197.62 | 203.32 | 197.23 | 199.06 | 4,333,805 | +1.94(+0.99%) |
Jan 04, 2022 | 194.96 | 197.63 | 193.96 | 197.12 | 3,452,507 | +1.91(+0.98%) |
Jan 03, 2022 | 196.04 | 197.44 | 193.87 | 195.21 | 2,735,159 | -1.44(-0.73%) |
Dec 31, 2021 | 195.10 | 197.29 | 194.64 | 196.65 | 1,629,261 | +1.32(+0.68%) |
Dec 30, 2021 | 196.27 | 197.02 | 195.14 | 195.33 | 1,349,793 | -0.40(-0.20%) |
Dec 29, 2021 | 196.09 | 196.21 | 194.72 | 195.73 | 1,817,926 | +0.45(+0.23%) |
Dec 28, 2021 | 194.73 | 196.28 | 194.49 | 195.28 | 2,090,193 | +0.58(+0.30%) |
Dec 27, 2021 | 193.99 | 194.89 | 193.26 | 194.69 | 2,636,300 | +1.14(+0.59%) |
Dec 23, 2021 | 191.64 | 194.58 | 189.73 | 193.55 | 2,519,383 | +3.19(+1.67%) |
Dec 22, 2021 | 189.78 | 190.51 | 188.70 | 190.36 | 3,295,633 | +0.16(+0.08%) |
Dec 21, 2021 | 189.71 | 191.25 | 188.92 | 190.20 | 2,786,283 | +1.72(+0.91%) |
Dec 20, 2021 | 190.63 | 193.50 | 186.83 | 188.49 | 3,591,221 | -5.02(-2.59%) |
Dec 17, 2021 | 197.55 | 198.16 | 193.07 | 193.50 | 5,923,645 | -4.19(-2.12%) |
Dec 16, 2021 | 199.24 | 199.26 | 197.40 | 197.69 | 3,173,189 | -0.14(-0.07%) |
Dec 15, 2021 | 195.75 | 198.44 | 193.57 | 197.83 | 3,130,034 | +2.11(+1.08%) |
Dec 14, 2021 | 196.95 | 199.51 | 194.20 | 195.72 | 4,019,080 | +3.78(+1.97%) |
Dec 13, 2021 | 197.87 | 198.76 | 191.94 | 191.94 | 3,016,734 | -5.94(-3.00%) |
Dec 10, 2021 | 195.08 | 198.09 | 194.12 | 197.88 | 3,615,822 | +3.59(+1.85%) |
Dec 09, 2021 | 192.95 | 195.38 | 191.41 | 194.28 | 5,291,942 | +1.27(+0.66%) |
Dec 08, 2021 | 193.19 | 193.65 | 191.00 | 193.01 | 5,297,885 | -2.36(-1.21%) |
Dec 07, 2021 | 195.54 | 197.68 | 194.06 | 195.37 | 5,078,639 | +0.85(+0.44%) |
Dec 06, 2021 | 193.56 | 196.26 | 193.22 | 194.52 | 4,640,269 | +2.59(+1.35%) |
Dec 03, 2021 | 192.41 | 192.85 | 189.57 | 191.93 | 3,760,882 | -0.47(-0.25%) |
Dec 02, 2021 | 189.53 | 193.77 | 188.16 | 192.40 | 6,374,210 | +4.32(+2.30%) |
Dec 01, 2021 | 193.96 | 194.17 | 187.85 | 188.08 | 3,311,750 | -2.66(-1.39%) |
Nov 30, 2021 | 194.50 | 194.73 | 189.67 | 190.74 | 6,022,489 | -5.11(-2.61%) |
Nov 29, 2021 | 198.26 | 198.26 | 195.23 | 195.85 | 2,754,788 | -0.52(-0.26%) |
Nov 26, 2021 | 193.29 | 197.12 | 191.05 | 196.37 | 4,090,393 | -3.77(-1.89%) |
Nov 24, 2021 | 202.91 | 203.63 | 199.79 | 200.14 | 3,462,967 | -3.57(-1.75%) |
Nov 23, 2021 | 205.00 | 206.04 | 202.91 | 203.72 | 4,263,928 | -2.02(-0.98%) |
Nov 22, 2021 | 205.91 | 208.48 | 205.63 | 205.74 | 2,599,739 | -0.33(-0.16%) |
Nov 19, 2021 | 208.44 | 208.62 | 204.82 | 206.06 | 2,222,525 | -2.08(-1.00%) |
Nov 18, 2021 | 207.02 | 208.26 | 206.56 | 208.15 | 1,790,132 | +0.20(+0.10%) |
Nov 17, 2021 | 208.42 | 208.70 | 207.12 | 207.95 | 2,005,524 | -0.83(-0.40%) |
Nov 16, 2021 | 209.96 | 210.58 | 208.56 | 208.78 | 1,734,736 | -1.04(-0.49%) |
Nov 15, 2021 | 209.97 | 211.30 | 209.04 | 209.82 | 1,280,232 | +0.08(+0.04%) |
Nov 12, 2021 | 209.32 | 209.88 | 207.02 | 209.74 | 2,316,378 | +1.30(+0.62%) |
Nov 11, 2021 | 212.68 | 212.68 | 208.05 | 208.44 | 1,692,068 | -4.15(-1.95%) |
Nov 10, 2021 | 214.35 | 212.59 | 1,404,659 | -1.28(-0.60%) | ||
Nov 09, 2021 | 211.95 | 214.35 | 211.62 | 213.87 | 2,521,939 | +1.90(+0.89%) |
Nov 08, 2021 | 213.92 | 214.33 | 210.71 | 211.98 | 1,826,651 | -0.31(-0.15%) |
Nov 05, 2021 | 210.58 | 213.74 | 210.18 | 212.29 | 2,480,354 | +3.35(+1.60%) |
Nov 04, 2021 | 209.10 | 211.14 | 208.55 | 208.93 | 2,470,632 | -0.29(-0.14%) |
Nov 03, 2021 | 207.45 | 209.46 | 206.20 | 209.23 | 2,190,749 | +1.51(+0.73%) |
Nov 02, 2021 | 207.10 | 208.45 | 205.89 | 207.71 | 2,446,410 | +1.34(+0.65%) |
Nov 01, 2021 | 205.38 | 206.64 | 204.79 | 206.37 | 1,807,999 | +1.07(+0.52%) |
Oct 29, 2021 | 204.72 | 206.70 | 203.84 | 205.30 | 2,785,050 | +0.13(+0.06%) |
Oct 28, 2021 | 201.32 | 205.45 | 201.32 | 205.17 | 2,073,818 | +2.59(+1.28%) |
Oct 27, 2021 | 204.81 | 204.87 | 202.11 | 202.58 | 1,753,291 | -2.44(-1.19%) |
Oct 26, 2021 | 204.91 | 205.02 | 2,603,393 | +0.73(+0.36%) | ||
Oct 25, 2021 | 203.60 | 205.66 | 202.51 | 204.29 | 2,886,170 | +0.13(+0.06%) |
Oct 22, 2021 | 209.38 | 210.26 | 204.00 | 204.16 | 3,725,582 | -6.69(-3.17%) |
Oct 21, 2021 | 210.00 | 211.16 | 207.76 | 210.84 | 2,820,953 | +0.83(+0.39%) |
Oct 20, 2021 | 208.69 | 210.06 | 207.38 | 210.01 | 1,764,554 | +1.75(+0.84%) |
Oct 19, 2021 | 207.87 | 208.32 | 206.09 | 208.27 | 1,703,404 | +1.08(+0.52%) |
Oct 18, 2021 | 205.26 | 207.97 | 204.57 | 207.19 | 2,005,657 | -0.08(-0.04%) |
Oct 15, 2021 | 206.88 | 207.96 | 205.90 | 207.27 | 2,322,077 | +2.00(+0.97%) |
Oct 14, 2021 | 203.93 | 205.45 | 203.34 | 205.27 | 1,518,044 | +2.83(+1.40%) |
Oct 13, 2021 | 202.17 | 203.48 | 199.97 | 202.44 | 1,704,021 | +1.17(+0.58%) |
Oct 12, 2021 | 202.56 | 203.06 | 200.90 | 201.27 | 1,473,566 | -0.90(-0.45%) |
Oct 11, 2021 | 204.14 | 204.93 | 202.15 | 202.17 | 1,443,134 | -2.26(-1.11%) |
Oct 08, 2021 | 205.36 | 206.17 | 203.56 | 204.44 | 1,432,135 | -0.63(-0.31%) |
Oct 07, 2021 | 204.72 | 206.47 | 204.45 | 205.06 | 1,973,060 | +1.40(+0.69%) |
Oct 06, 2021 | 200.75 | 203.77 | 200.13 | 203.67 | 1,848,653 | +1.09(+0.54%) |
Oct 05, 2021 | 200.59 | 203.83 | 201.24 | 202.58 | 1,661,345 | +1.33(+0.66%) |
Oct 04, 2021 | 202.14 | 203.42 | 200.20 | 201.24 | 2,803,061 | -1.27(-0.63%) |
Oct 01, 2021 | 200.00 | 203.24 | 198.74 | 202.51 | 2,424,194 | +3.16(+1.59%) |
Sep 30, 2021 | 203.00 | 203.07 | 199.18 | 199.35 | 3,125,725 | -2.48(-1.23%) |
Sep 29, 2021 | 202.68 | 203.22 | 201.48 | 201.83 | 2,245,861 | -0.05(-0.02%) |
Sep 28, 2021 | 203.42 | 205.05 | 201.40 | 201.87 | 2,826,329 | -2.75(-1.34%) |
Sep 27, 2021 | 205.60 | 206.44 | 204.46 | 204.62 | 2,341,173 | -1.21(-0.59%) |
Sep 24, 2021 | 206.35 | 207.36 | 205.16 | 205.84 | 2,075,528 | -0.48(-0.23%) |
Sep 23, 2021 | 204.06 | 207.88 | 204.06 | 206.31 | 2,321,496 | +2.52(+1.23%) |
Sep 22, 2021 | 203.25 | 205.12 | 203.14 | 203.80 | 2,429,048 | +1.99(+0.99%) |
Sep 21, 2021 | 203.58 | 203.72 | 201.29 | 201.81 | 2,735,484 | -0.78(-0.38%) |
Sep 20, 2021 | 202.92 | 204.57 | 201.14 | 202.59 | 4,268,545 | -2.59(-1.26%) |
Sep 17, 2021 | 206.47 | 206.47 | 204.25 | 205.18 | 4,676,695 | -1.09(-0.53%) |
Sep 16, 2021 | 207.79 | 207.92 | 205.21 | 206.27 | 2,545,632 | -1.92(-0.92%) |
Sep 15, 2021 | 207.19 | 209.33 | 206.73 | 208.18 | 2,152,923 | +1.41(+0.68%) |
Sep 14, 2021 | 210.40 | 210.47 | 206.32 | 206.78 | 2,874,960 | -3.25(-1.55%) |
Sep 13, 2021 | 210.65 | 211.96 | 208.67 | 210.02 | 2,951,337 | +1.20(+0.58%) |
Sep 10, 2021 | 209.38 | 211.47 | 208.67 | 208.82 | 2,515,790 | -0.53(-0.25%) |
Sep 09, 2021 | 210.27 | 211.27 | 208.78 | 209.35 | 2,063,615 | -1.38(-0.65%) |
Sep 08, 2021 | 209.18 | 211.20 | 208.31 | 210.73 | 2,586,109 | +1.38(+0.66%) |
Sep 07, 2021 | 213.83 | 213.83 | 209.20 | 209.35 | 3,431,675 | -5.10(-2.38%) |
Sep 03, 2021 | 216.93 | 216.93 | 213.89 | 214.45 | 1,727,691 | -2.45(-1.13%) |
Sep 02, 2021 | 216.85 | 217.34 | 215.77 | 216.90 | 1,697,977 | +1.10(+0.51%) |
Sep 01, 2021 | 218.76 | 218.98 | 215.33 | 215.80 | 2,645,553 | -1.98(-0.91%) |
Aug 31, 2021 | 217.33 | 218.47 | 216.52 | 217.78 | 2,083,216 | +0.04(+0.02%) |
Aug 30, 2021 | 217.13 | 218.60 | 216.51 | 217.74 | 1,413,715 | +0.69(+0.32%) |
Aug 27, 2021 | 217.47 | 219.32 | 216.61 | 217.06 | 1,771,559 | +0.24(+0.11%) |
Aug 26, 2021 | 216.06 | 217.09 | 215.45 | 216.81 | 1,387,814 | +0.21(+0.10%) |
Aug 25, 2021 | 216.79 | 218.19 | 214.86 | 216.61 | 1,921,198 | +0.21(+0.10%) |
Aug 24, 2021 | 214.91 | 216.85 | 214.40 | 216.40 | 1,347,536 | +1.25(+0.58%) |
Aug 23, 2021 | 213.40 | 217.50 | 213.40 | 215.15 | 2,282,528 | +1.32(+0.62%) |
Aug 20, 2021 | 214.23 | 214.79 | 212.71 | 213.83 | 2,216,086 | -0.03(-0.01%) |
Aug 19, 2021 | 213.71 | 215.27 | 212.27 | 213.85 | 2,071,324 | -0.65(-0.30%) |
Aug 18, 2021 | 215.95 | 217.39 | 214.33 | 214.50 | 2,721,080 | -2.85(-1.31%) |
Aug 17, 2021 | 218.98 | 219.45 | 214.43 | 217.35 | 2,852,883 | -2.15(-0.98%) |
Aug 16, 2021 | 217.73 | 219.56 | 216.15 | 219.50 | 1,911,050 | +1.86(+0.85%) |
Aug 13, 2021 | 217.72 | 218.49 | 217.07 | 217.64 | 1,495,933 | -0.17(-0.08%) |
Aug 12, 2021 | 219.29 | 219.50 | 216.64 | 217.81 | 2,041,716 | -1.23(-0.56%) |
Aug 11, 2021 | 217.56 | 219.50 | 216.87 | 219.04 | 2,243,577 | +2.15(+0.99%) |
Aug 10, 2021 | 213.64 | 217.06 | 213.37 | 216.89 | 2,553,898 | +3.41(+1.60%) |
Aug 09, 2021 | 213.98 | 214.49 | 212.84 | 213.47 | 1,464,537 | -1.36(-0.63%) |
Aug 06, 2021 | 215.13 | 215.96 | 214.20 | 214.83 | 1,419,254 | -0.19(-0.09%) |
Aug 05, 2021 | 214.69 | 216.58 | 214.15 | 215.02 | 1,855,248 | +0.27(+0.13%) |
Aug 04, 2021 | 216.81 | 217.92 | 214.10 | 214.75 | 2,484,713 | -2.86(-1.32%) |
Aug 03, 2021 | 218.09 | 218.73 | 215.67 | 217.61 | 1,905,704 | +0.22(+0.10%) |
Aug 02, 2021 | 219.94 | 221.55 | 217.21 | 217.39 | 2,165,250 | -1.28(-0.59%) |
Jul 30, 2021 | 217.74 | 218.81 | 217.07 | 218.67 | 2,391,990 | +0.87(+0.40%) |
Jul 29, 2021 | 217.83 | 218.17 | 216.38 | 217.80 | 1,646,821 | +2.17(+1.01%) |
Jul 28, 2021 | 215.19 | 217.26 | 214.54 | 215.63 | 1,832,303 | +0.09(+0.04%) |
Jul 27, 2021 | 213.89 | 217.25 | 213.34 | 215.54 | 2,316,823 | +1.11(+0.52%) |
Jul 26, 2021 | 213.71 | 214.91 | 210.66 | 214.43 | 2,968,699 | -0.06(-0.03%) |
Jul 23, 2021 | 214.19 | 216.18 | 211.56 | 214.49 | 4,178,726 | -3.20(-1.47%) |
Jul 22, 2021 | 217.66 | 219.10 | 215.25 | 217.69 | 3,933,716 | +0.83(+0.38%) |
Jul 21, 2021 | 214.38 | 217.07 | 213.94 | 216.86 | 4,869,473 | +2.05(+0.95%) |
Jul 20, 2021 | 207.31 | 216.32 | 207.18 | 214.81 | 30,188,066 | +8.42(+4.08%) |
Jul 19, 2021 | 211.28 | 211.96 | 205.78 | 206.39 | 6,528,970 | -9.04(-4.20%) |
Jul 16, 2021 | 217.18 | 218.74 | 214.77 | 215.44 | 3,841,189 | -2.32(-1.06%) |
Jul 15, 2021 | 215.13 | 218.34 | 214.23 | 217.76 | 5,929,590 | +4.64(+2.18%) |
Jul 14, 2021 | 209.68 | 213.97 | 209.67 | 213.12 | 2,813,771 | +3.53(+1.68%) |
Jul 13, 2021 | 211.25 | 211.25 | 209.25 | 209.59 | 1,515,416 | -0.88(-0.42%) |
Jul 12, 2021 | 208.47 | 211.11 | 207.77 | 210.47 | 2,208,959 | +0.64(+0.30%) |
Jul 09, 2021 | 206.74 | 210.08 | 206.47 | 209.84 | 2,311,275 | +4.70(+2.29%) |
Jul 08, 2021 | 204.82 | 206.44 | 203.09 | 205.14 | 2,570,454 | -1.33(-0.64%) |
Jul 07, 2021 | 203.93 | 207.26 | 203.91 | 206.47 | 1,671,398 | +2.04(+1.00%) |
Jul 06, 2021 | 205.86 | 206.66 | 201.97 | 204.43 | 2,069,434 | -2.58(-1.25%) |
Jul 02, 2021 | 206.70 | 207.69 | 205.51 | 207.01 | 1,650,261 | +0.65(+0.32%) |
Jul 01, 2021 | 206.32 | 206.95 | 205.46 | 206.36 | 1,742,977 | +1.19(+0.58%) |
Jun 30, 2021 | 201.59 | 205.65 | 201.59 | 205.17 | 3,064,544 | +3.18(+1.57%) |
Jun 29, 2021 | 203.00 | 204.24 | 201.49 | 201.99 | 3,209,476 | -0.78(-0.39%) |
Jun 28, 2021 | 204.95 | 205.88 | 202.31 | 202.77 | 2,523,470 | -1.82(-0.89%) |
Jun 25, 2021 | 203.78 | 205.94 | 203.28 | 204.60 | 5,579,885 | +0.98(+0.48%) |
Jun 24, 2021 | 201.84 | 203.94 | 200.77 | 203.62 | 3,597,063 | +2.83(+1.41%) |
Jun 23, 2021 | 201.73 | 202.38 | 200.69 | 200.78 | 2,388,935 | -0.78(-0.39%) |
Jun 22, 2021 | 201.74 | 202.78 | 200.99 | 201.56 | 2,256,784 | -0.48(-0.24%) |
Jun 21, 2021 | 200.86 | 203.37 | 200.48 | 202.03 | 3,070,581 | +3.27(+1.65%) |
Jun 18, 2021 | 199.68 | 201.37 | 198.26 | 198.76 | 5,801,641 | -3.55(-1.75%) |
Jun 17, 2021 | 205.03 | 205.96 | 200.84 | 202.31 | 2,593,322 | -2.52(-1.23%) |
Jun 16, 2021 | 208.11 | 208.49 | 204.47 | 204.83 | 3,263,020 | -3.28(-1.58%) |
Jun 15, 2021 | 208.60 | 209.39 | 207.34 | 208.11 | 2,205,628 | -0.63(-0.30%) |
Jun 14, 2021 | 210.38 | 210.41 | 208.33 | 208.74 | 2,764,774 | -1.88(-0.89%) |
Jun 11, 2021 | 213.03 | 213.57 | 209.48 | 210.62 | 2,137,080 | -1.00(-0.47%) |
Jun 10, 2021 | 214.31 | 215.19 | 211.53 | 211.62 | 2,377,259 | -1.46(-0.68%) |
Jun 09, 2021 | 214.96 | 215.50 | 212.88 | 213.08 | 2,109,986 | -1.87(-0.87%) |
Jun 08, 2021 | 213.55 | 215.90 | 212.74 | 214.95 | 1,839,033 | +1.51(+0.71%) |
Jun 07, 2021 | 214.67 | 215.47 | 212.82 | 213.44 | 2,172,973 | -1.74(-0.81%) |
Jun 04, 2021 | 214.91 | 215.83 | 214.37 | 215.18 | 1,389,832 | +0.79(+0.37%) |
Jun 03, 2021 | 215.79 | 216.66 | 213.70 | 214.38 | 2,481,753 | -1.44(-0.67%) |
Jun 02, 2021 | 218.89 | 218.89 | 215.60 | 215.82 | 2,379,220 | -2.07(-0.95%) |