Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 191.54 | 194.95 | 189.07 | 193.03 | 7,191,148 | -2.56(-1.31%) |
Jun 29, 2022 | 193.45 | 196.71 | 193.45 | 195.59 | 4,410,909 | +1.35(+0.70%) |
Jun 28, 2022 | 200.00 | 202.74 | 193.63 | 194.24 | 4,459,010 | -5.33(-2.67%) |
Jun 27, 2022 | 201.72 | 203.03 | 198.64 | 199.57 | 6,243,338 | -1.91(-0.95%) |
Jun 24, 2022 | 193.85 | 201.61 | 193.64 | 201.48 | 7,909,914 | +8.70(+4.51%) |
Jun 23, 2022 | 192.29 | 193.59 | 189.66 | 192.78 | 4,847,601 | +2.76(+1.46%) |
Jun 22, 2022 | 187.50 | 192.54 | 187.28 | 190.02 | 5,241,445 | -0.56(-0.29%) |
Jun 21, 2022 | 191.87 | 192.87 | 189.93 | 190.58 | 6,359,786 | +4.29(+2.31%) |
Jun 17, 2022 | 183.26 | 187.56 | 182.26 | 186.28 | 15,391,322 | +0.94(+0.51%) |
Jun 16, 2022 | 187.66 | 188.11 | 183.85 | 185.34 | 10,084,561 | -6.97(-3.62%) |
Jun 15, 2022 | 192.14 | 194.93 | 188.46 | 192.31 | 6,619,703 | +2.59(+1.36%) |
Jun 14, 2022 | 188.94 | 190.53 | 187.99 | 189.73 | 6,568,618 | +1.23(+0.66%) |
Jun 13, 2022 | 189.21 | 192.05 | 187.33 | 188.49 | 7,266,509 | -7.11(-3.63%) |
Jun 10, 2022 | 197.70 | 199.43 | 195.28 | 195.60 | 5,267,039 | -6.47(-3.20%) |
Jun 09, 2022 | 208.42 | 209.52 | 201.98 | 202.07 | 5,243,074 | -7.25(-3.46%) |
Jun 08, 2022 | 209.57 | 211.34 | 208.66 | 209.31 | 3,718,968 | -0.98(-0.47%) |
Jun 07, 2022 | 206.98 | 210.75 | 206.59 | 210.29 | 4,582,929 | +1.53(+0.73%) |
Jun 06, 2022 | 211.23 | 213.31 | 207.93 | 208.76 | 4,044,197 | +0.28(+0.14%) |
Jun 03, 2022 | 208.78 | 210.01 | 207.13 | 208.48 | 4,439,573 | -2.35(-1.12%) |
Jun 02, 2022 | 207.74 | 211.03 | 206.94 | 210.83 | 5,443,943 | +5.02(+2.44%) |
Jun 01, 2022 | 207.89 | 209.91 | 204.73 | 205.81 | 5,364,236 | -2.20(-1.06%) |
May 31, 2022 | 206.25 | 210.15 | 205.01 | 208.01 | 9,777,872 | -0.70(-0.33%) |
May 27, 2022 | 205.88 | 209.05 | 205.53 | 208.71 | 4,998,370 | +4.24(+2.08%) |
May 26, 2022 | 201.09 | 205.63 | 200.66 | 204.46 | 9,396,166 | +4.62(+2.31%) |
May 25, 2022 | 196.66 | 200.93 | 196.54 | 199.84 | 5,566,199 | +1.19(+0.60%) |
May 24, 2022 | 199.91 | 200.66 | 195.13 | 198.66 | 7,608,109 | -4.83(-2.38%) |
May 23, 2022 | 196.94 | 203.88 | 196.83 | 203.49 | 12,429,154 | +8.36(+4.29%) |
May 20, 2022 | 195.75 | 197.71 | 190.22 | 195.13 | 7,094,273 | +1.63(+0.84%) |
May 19, 2022 | 192.50 | 196.49 | 189.52 | 193.50 | 9,191,929 | -2.57(-1.31%) |
May 18, 2022 | 198.84 | 201.43 | 195.23 | 196.07 | 8,920,127 | -3.93(-1.97%) |
May 17, 2022 | 198.87 | 200.78 | 196.23 | 200.00 | 7,439,619 | +6.07(+3.13%) |
May 16, 2022 | 193.45 | 196.02 | 192.04 | 193.93 | 5,263,492 | -1.39(-0.71%) |
May 13, 2022 | 193.14 | 196.61 | 192.65 | 195.32 | 6,818,186 | +5.16(+2.71%) |
May 12, 2022 | 190.72 | 192.22 | 186.23 | 190.17 | 9,494,563 | -2.33(-1.21%) |
May 11, 2022 | 189.34 | 194.06 | 187.29 | 192.50 | 9,633,372 | +3.07(+1.62%) |
May 10, 2022 | 192.49 | 193.50 | 186.87 | 189.42 | 11,258,005 | +0.57(+0.30%) |
May 09, 2022 | 195.75 | 196.44 | 187.96 | 188.85 | 10,623,372 | -9.61(-4.84%) |
May 06, 2022 | 199.38 | 201.30 | 195.92 | 198.47 | 9,019,042 | -2.37(-1.18%) |
May 05, 2022 | 207.71 | 209.97 | 198.71 | 200.83 | 7,917,083 | -9.08(-4.33%) |
May 04, 2022 | 204.85 | 210.19 | 200.92 | 209.91 | 7,348,873 | +5.83(+2.86%) |
May 03, 2022 | 209.02 | 209.02 | 201.84 | 204.08 | 6,761,333 | -2.91(-1.40%) |
May 02, 2022 | 207.22 | 207.58 | 202.52 | 206.99 | 8,996,285 | -1.56(-0.75%) |
Apr 29, 2022 | 213.93 | 216.45 | 207.79 | 208.55 | 8,173,773 | -7.37(-3.41%) |
Apr 28, 2022 | 215.67 | 220.10 | 214.56 | 215.92 | 11,037,598 | +6.41(+3.06%) |
Apr 27, 2022 | 212.70 | 217.04 | 208.47 | 209.51 | 16,305,171 | +12.73(+6.47%) |
Apr 26, 2022 | 202.53 | 204.08 | 196.78 | 196.78 | 8,331,135 | -8.66(-4.22%) |
Apr 25, 2022 | 201.92 | 206.01 | 200.92 | 205.44 | 6,999,364 | +1.74(+0.85%) |
Apr 22, 2022 | 211.60 | 211.91 | 203.48 | 203.70 | 6,364,650 | -8.10(-3.83%) |
Apr 21, 2022 | 214.80 | 219.11 | 210.72 | 211.80 | 9,044,357 | -1.31(-0.62%) |
Apr 20, 2022 | 213.96 | 216.08 | 212.72 | 213.11 | 7,335,999 | +2.04(+0.97%) |
Apr 19, 2022 | 208.52 | 211.86 | 207.88 | 211.07 | 5,143,491 | +2.48(+1.19%) |
Apr 18, 2022 | 207.12 | 211.20 | 206.98 | 208.59 | 4,848,146 | +0.37(+0.18%) |
Apr 14, 2022 | 209.67 | 211.31 | 207.97 | 208.22 | 8,371,408 | -0.47(-0.23%) |
Apr 13, 2022 | 205.91 | 209.26 | 202.72 | 208.69 | 8,229,281 | +1.83(+0.88%) |
Apr 12, 2022 | 211.85 | 212.33 | 206.18 | 206.86 | 7,609,957 | -3.28(-1.56%) |
Apr 11, 2022 | 210.63 | 212.63 | 208.83 | 210.14 | 7,094,867 | -2.18(-1.03%) |
Apr 08, 2022 | 210.20 | 214.69 | 208.50 | 212.32 | 5,558,142 | +0.81(+0.38%) |
Apr 07, 2022 | 213.62 | 213.98 | 209.09 | 211.51 | 7,157,748 | -2.80(-1.31%) |
Apr 06, 2022 | 218.00 | 218.08 | 213.93 | 214.31 | 7,592,263 | -6.93(-3.13%) |
Apr 05, 2022 | 221.96 | 224.07 | 220.47 | 221.24 | 4,762,243 | -1.61(-0.72%) |
Apr 04, 2022 | 220.91 | 224.32 | 220.13 | 222.85 | 8,708,536 | +1.35(+0.61%) |
Apr 01, 2022 | 218.29 | 221.76 | 217.46 | 221.50 | 6,703,596 | +4.49(+2.07%) |
Mar 31, 2022 | 219.10 | 221.07 | 215.71 | 217.01 | 11,005,355 | -2.13(-0.97%) |
Mar 30, 2022 | 220.99 | 221.30 | 217.95 | 219.14 | 7,239,239 | -4.08(-1.83%) |
Mar 29, 2022 | 220.01 | 223.90 | 218.97 | 223.22 | 8,208,308 | +7.19(+3.33%) |
Mar 28, 2022 | 213.81 | 216.24 | 212.84 | 216.03 | 4,411,333 | +2.29(+1.07%) |
Mar 25, 2022 | 213.73 | 214.23 | 211.06 | 213.74 | 5,163,406 | +1.10(+0.52%) |
Mar 24, 2022 | 210.37 | 212.99 | 209.40 | 212.64 | 5,606,868 | +2.57(+1.22%) |
Mar 23, 2022 | 210.68 | 212.62 | 209.60 | 210.07 | 6,139,550 | -3.71(-1.73%) |
Mar 22, 2022 | 213.16 | 214.85 | 212.51 | 213.78 | 6,414,709 | +1.40(+0.66%) |
Mar 21, 2022 | 211.69 | 213.37 | 209.94 | 212.38 | 6,235,212 | -2.03(-0.94%) |
Mar 18, 2022 | 207.15 | 214.55 | 205.77 | 214.41 | 14,941,737 | +5.54(+2.65%) |
Mar 17, 2022 | 205.42 | 208.95 | 204.24 | 208.87 | 6,814,140 | +1.55(+0.75%) |
Mar 16, 2022 | 205.49 | 209.08 | 202.56 | 207.32 | 9,447,798 | +5.61(+2.78%) |
Mar 15, 2022 | 197.75 | 201.98 | 197.07 | 201.71 | 8,458,777 | +5.69(+2.90%) |
Mar 14, 2022 | 194.16 | 200.04 | 193.91 | 196.03 | 8,169,102 | +3.54(+1.84%) |
Mar 11, 2022 | 196.44 | 196.53 | 192.24 | 192.49 | 5,551,363 | -1.23(-0.64%) |
Mar 10, 2022 | 192.67 | 193.72 | 7,212,873 | -1.75(-0.90%) | ||
Mar 09, 2022 | 192.28 | 196.16 | 191.05 | 195.47 | 8,641,489 | +7.88(+4.20%) |
Mar 08, 2022 | 185.93 | 192.20 | 182.66 | 187.59 | 11,310,180 | +0.99(+0.53%) |
Mar 07, 2022 | 195.55 | 195.88 | 185.96 | 186.60 | 13,700,788 | -9.38(-4.79%) |
Mar 04, 2022 | 200.60 | 201.94 | 192.63 | 195.99 | 11,154,176 | -6.79(-3.35%) |
Mar 03, 2022 | 206.03 | 206.96 | 202.12 | 202.78 | 8,793,823 | -1.22(-0.60%) |
Mar 02, 2022 | 202.46 | 206.02 | 201.76 | 204.00 | 9,059,988 | -0.48(-0.23%) |
Mar 01, 2022 | 209.87 | 210.53 | 202.83 | 204.48 | 9,512,320 | -7.00(-3.31%) |
Feb 28, 2022 | 211.36 | 213.96 | 208.66 | 211.48 | 8,590,285 | -3.08(-1.44%) |
Feb 25, 2022 | 212.62 | 215.94 | 212.10 | 214.56 | 8,649,307 | +1.93(+0.91%) |
Feb 24, 2022 | 199.00 | 213.18 | 197.12 | 212.63 | 13,762,450 | +1.32(+0.63%) |
Feb 23, 2022 | 218.06 | 219.46 | 210.79 | 211.31 | 8,871,151 | -5.25(-2.43%) |
Feb 22, 2022 | 216.27 | 219.52 | 215.20 | 216.57 | 10,146,131 | -1.34(-0.62%) |
Feb 18, 2022 | 217.91 | 0 | -1.88(-0.85%) | |||
Feb 17, 2022 | 223.50 | 223.90 | 219.36 | 219.79 | 8,308,788 | -4.12(-1.84%) |
Feb 16, 2022 | 222.62 | 224.94 | 220.75 | 223.91 | 9,770,276 | +0.98(+0.44%) |
Feb 15, 2022 | 222.39 | 224.37 | 220.08 | 222.93 | 9,669,376 | +2.43(+1.10%) |
Feb 14, 2022 | 218.50 | 222.38 | 218.03 | 220.50 | 8,461,957 | +0.64(+0.29%) |
Feb 11, 2022 | 222.37 | 224.18 | 218.74 | 219.87 | 7,700,573 | -0.88(-0.40%) |
Feb 10, 2022 | 223.13 | 225.01 | 220.04 | 220.75 | 6,939,307 | -4.80(-2.13%) |
Feb 09, 2022 | 224.82 | 227.77 | 224.81 | 225.54 | 7,955,973 | +2.86(+1.29%) |
Feb 08, 2022 | 221.04 | 223.23 | 219.57 | 222.68 | 7,720,089 | +0.76(+0.34%) |
Feb 07, 2022 | 222.74 | 224.62 | 220.80 | 221.92 | 6,125,105 | -1.20(-0.54%) |
Feb 04, 2022 | 223.23 | 224.91 | 219.76 | 223.12 | 11,104,335 | -3.08(-1.36%) |
Feb 03, 2022 | 227.66 | 226.20 | 10,202,174 | -3.79(-1.65%) | ||
Feb 02, 2022 | 225.97 | 230.41 | 224.71 | 229.99 | 10,834,595 | +2.99(+1.32%) |
Feb 01, 2022 | 221.67 | 229.20 | 221.20 | 227.00 | 12,532,206 | +6.05(+2.74%) |
Jan 31, 2022 | 220.35 | 221.16 | 220.95 | 12,671,312 | -1.79(-0.80%) | |
Jan 28, 2022 | 215.55 | 222.74 | 211.12 | 222.74 | 27,092,764 | +21.35(+10.60%) |
Jan 27, 2022 | 204.67 | 206.09 | 201.10 | 201.40 | 12,279,178 | +0.27(+0.14%) |
Jan 26, 2022 | 199.57 | 206.00 | 199.51 | 201.12 | 11,070,265 | +3.78(+1.92%) |
Jan 25, 2022 | 195.02 | 200.28 | 192.45 | 197.34 | 12,407,846 | +0.15(+0.07%) |
Jan 24, 2022 | 197.52 | 198.04 | 191.29 | 197.19 | 16,433,725 | -3.99(-1.98%) |
Jan 21, 2022 | 210.49 | 210.63 | 201.07 | 201.18 | 16,582,737 | -8.23(-3.93%) |
Jan 20, 2022 | 209.77 | 214.54 | 209.01 | 209.41 | 8,724,341 | -0.32(-0.15%) |
Jan 19, 2022 | 208.09 | 213.20 | 207.21 | 209.73 | 9,620,144 | -1.01(-0.48%) |
Jan 18, 2022 | 210.90 | 211.90 | 209.39 | 210.74 | 9,314,111 | +1.02(+0.48%) |
Jan 14, 2022 | 209.72 | 0 | -0.32(-0.15%) | |||
Jan 13, 2022 | 211.85 | 215.40 | 209.70 | 210.04 | 9,076,156 | -0.69(-0.33%) |
Jan 12, 2022 | 209.53 | 212.56 | 208.88 | 210.74 | 7,086,441 | +1.30(+0.62%) |
Jan 11, 2022 | 206.54 | 209.99 | 203.93 | 209.44 | 9,006,731 | +2.36(+1.14%) |
Jan 10, 2022 | 209.04 | 209.26 | 201.74 | 207.08 | 12,258,220 | -4.88(-2.30%) |
Jan 07, 2022 | 212.30 | 215.12 | 210.67 | 211.96 | 10,954,769 | -2.73(-1.27%) |
Jan 06, 2022 | 212.78 | 216.79 | 212.53 | 214.68 | 8,061,186 | -0.24(-0.11%) |
Jan 05, 2022 | 217.50 | 220.07 | 214.85 | 214.93 | 9,817,538 | -2.40(-1.11%) |
Jan 04, 2022 | 216.88 | 221.56 | 216.69 | 217.33 | 10,879,420 | +1.01(+0.47%) |
Jan 03, 2022 | 212.50 | 216.94 | 212.00 | 216.32 | 7,876,082 | +4.61(+2.18%) |
Dec 31, 2021 | 211.81 | 212.95 | 210.52 | 211.71 | 4,834,912 | -1.13(-0.53%) |
Dec 30, 2021 | 212.94 | 214.10 | 212.14 | 212.84 | 3,901,632 | -0.29(-0.14%) |
Dec 29, 2021 | 212.74 | 213.89 | 212.32 | 213.14 | 3,299,148 | +0.12(+0.05%) |
Dec 28, 2021 | 211.03 | 214.66 | 210.61 | 213.02 | 4,380,859 | +0.41(+0.19%) |
Dec 27, 2021 | 212.66 | 213.09 | 209.92 | 212.61 | 4,932,222 | +0.99(+0.47%) |
Dec 23, 2021 | 213.40 | 213.48 | 211.62 | 211.62 | 4,911,523 | -1.31(-0.61%) |
Dec 22, 2021 | 208.92 | 213.89 | 208.92 | 212.93 | 6,141,337 | +2.52(+1.20%) |
Dec 21, 2021 | 205.75 | 211.17 | 205.51 | 210.41 | 7,155,893 | +6.49(+3.18%) |
Dec 20, 2021 | 204.27 | 204.93 | 202.09 | 203.93 | 9,655,656 | -3.07(-1.48%) |
Dec 17, 2021 | 207.89 | 208.29 | 203.00 | 206.99 | 12,028,810 | -2.43(-1.16%) |
Dec 16, 2021 | 210.32 | 211.28 | 206.73 | 209.43 | 8,749,301 | +2.01(+0.97%) |
Dec 15, 2021 | 204.57 | 207.59 | 203.07 | 207.41 | 11,135,987 | +2.28(+1.11%) |
Dec 14, 2021 | 205.87 | 208.45 | 203.64 | 205.14 | 10,061,787 | -1.02(-0.49%) |
Dec 13, 2021 | 207.55 | 208.40 | 205.14 | 206.15 | 9,048,859 | -2.33(-1.12%) |
Dec 10, 2021 | 207.01 | 209.31 | 206.00 | 208.48 | 9,092,426 | +1.96(+0.95%) |
Dec 09, 2021 | 203.71 | 207.31 | 202.39 | 206.51 | 10,416,848 | +2.34(+1.15%) |
Dec 08, 2021 | 202.87 | 204.65 | 200.97 | 204.17 | 12,023,689 | +1.58(+0.78%) |
Dec 07, 2021 | 201.25 | 203.14 | 201.14 | 202.59 | 12,173,769 | +4.58(+2.31%) |
Dec 06, 2021 | 194.19 | 199.51 | 193.18 | 198.00 | 10,974,197 | +6.21(+3.24%) |
Dec 03, 2021 | 193.70 | 193.89 | 189.56 | 191.79 | 10,914,210 | -1.93(-0.99%) |
Dec 02, 2021 | 187.57 | 194.84 | 187.43 | 193.72 | 14,320,048 | +7.94(+4.28%) |
Dec 01, 2021 | 191.51 | 192.27 | 185.72 | 185.77 | 13,518,304 | -3.53(-1.86%) |
Nov 30, 2021 | 190.77 | 193.10 | 189.28 | 189.30 | 16,397,087 | -4.14(-2.14%) |
Nov 29, 2021 | 196.36 | 196.61 | 190.85 | 193.44 | 14,972,824 | +0.35(+0.18%) |
Nov 26, 2021 | 188.86 | 194.60 | 188.18 | 193.09 | 11,246,954 | -5.47(-2.76%) |
Nov 24, 2021 | 193.60 | 199.25 | 193.08 | 198.56 | 12,310,755 | +4.65(+2.40%) |
Nov 23, 2021 | 192.43 | 194.33 | 189.90 | 193.91 | 15,091,693 | +2.84(+1.49%) |
Nov 22, 2021 | 195.39 | 197.05 | 190.11 | 191.07 | 21,704,638 | -5.16(-2.63%) |
Nov 19, 2021 | 197.38 | 198.81 | 195.24 | 196.23 | 18,465,136 | -2.41(-1.21%) |
Nov 18, 2021 | 201.74 | 199.85 | 198.47 | 198.64 | 18,714,184 | -1.69(-0.84%) |
Nov 17, 2021 | 201.20 | 202.53 | 194.86 | 200.33 | 39,259,740 | -9.89(-4.70%) |
Nov 16, 2021 | 207.27 | 210.68 | 206.78 | 210.22 | 8,780,118 | +2.81(+1.36%) |
Nov 15, 2021 | 208.69 | 211.41 | 206.93 | 207.40 | 9,819,016 | +0.21(+0.10%) |
Nov 12, 2021 | 206.62 | 208.65 | 206.56 | 207.20 | 7,841,339 | +1.63(+0.79%) |
Nov 11, 2021 | 211.48 | 211.78 | 205.31 | 205.57 | 13,859,277 | -5.02(-2.38%) |
Nov 10, 2021 | 208.62 | 210.59 | 10,297,305 | +2.49(+1.19%) | ||
Nov 09, 2021 | 214.25 | 214.95 | 207.64 | 208.10 | 11,819,882 | -6.92(-3.22%) |
Nov 08, 2021 | 212.96 | 216.12 | 212.74 | 215.03 | 13,860,092 | +3.73(+1.76%) |
Nov 05, 2021 | 206.70 | 212.23 | 206.12 | 211.30 | 14,636,403 | +7.69(+3.78%) |
Nov 04, 2021 | 203.98 | 207.10 | 202.72 | 203.61 | 11,654,832 | +0.66(+0.33%) |
Nov 03, 2021 | 204.49 | 204.94 | 201.61 | 202.94 | 11,774,708 | -1.01(-0.50%) |
Nov 02, 2021 | 207.88 | 208.06 | 202.67 | 203.96 | 15,073,192 | -3.24(-1.56%) |
Nov 01, 2021 | 208.20 | 209.28 | 206.21 | 207.19 | 13,543,935 | +0.67(+0.33%) |
Oct 29, 2021 | 204.03 | 208.37 | 203.37 | 206.52 | 14,694,026 | +1.88(+0.92%) |
Oct 28, 2021 | 213.82 | 214.54 | 203.83 | 204.64 | 23,783,318 | -5.79(-2.75%) |
Oct 27, 2021 | 219.18 | 219.18 | 210.32 | 210.43 | 23,585,168 | -15.64(-6.92%) |
Oct 26, 2021 | 229.69 | 226.07 | 8,003,835 | -2.01(-0.88%) | ||
Oct 25, 2021 | 227.66 | 229.04 | 226.53 | 228.08 | 5,056,017 | +2.58(+1.15%) |
Oct 22, 2021 | 224.58 | 227.05 | 223.04 | 225.50 | 3,884,266 | +0.97(+0.43%) |
Oct 21, 2021 | 224.98 | 224.98 | 220.69 | 224.53 | 6,133,633 | -1.15(-0.51%) |
Oct 20, 2021 | 227.68 | 228.01 | 225.58 | 225.69 | 5,538,486 | -2.05(-0.90%) |
Oct 19, 2021 | 226.20 | 227.85 | 224.96 | 227.73 | 4,520,730 | +2.80(+1.24%) |
Oct 18, 2021 | 224.48 | 226.99 | 222.49 | 224.93 | 5,721,651 | -0.33(-0.15%) |
Oct 15, 2021 | 221.59 | 225.36 | 221.11 | 225.27 | 6,516,571 | +5.67(+2.58%) |
Oct 14, 2021 | 218.57 | 220.06 | 217.53 | 219.60 | 5,746,807 | +2.65(+1.22%) |
Oct 13, 2021 | 217.60 | 220.26 | 213.21 | 216.95 | 9,307,739 | -1.55(-0.71%) |
Oct 12, 2021 | 219.97 | 220.61 | 217.40 | 218.50 | 5,583,452 | -1.03(-0.47%) |
Oct 11, 2021 | 224.31 | 224.61 | 219.30 | 219.53 | 5,760,889 | -5.03(-2.24%) |
Oct 08, 2021 | 225.28 | 226.97 | 224.48 | 224.56 | 3,830,309 | -0.27(-0.12%) |
Oct 07, 2021 | 223.24 | 225.43 | 222.83 | 224.84 | 6,728,282 | +3.94(+1.78%) |
Oct 06, 2021 | 216.54 | 220.99 | 215.77 | 220.90 | 5,558,208 | +2.17(+0.99%) |
Oct 05, 2021 | 219.89 | 221.75 | 218.37 | 218.72 | 5,961,418 | -0.44(-0.20%) |
Oct 04, 2021 | 224.30 | 224.30 | 215.34 | 219.16 | 10,543,676 | -5.59(-2.49%) |
Oct 01, 2021 | 218.62 | 225.82 | 217.93 | 224.75 | 8,126,809 | +7.52(+3.46%) |
Sep 30, 2021 | 221.94 | 223.12 | 217.14 | 217.23 | 7,315,405 | -3.83(-1.73%) |
Sep 29, 2021 | 221.18 | 223.34 | 220.49 | 221.06 | 6,595,992 | +1.09(+0.50%) |
Sep 28, 2021 | 223.20 | 223.20 | 218.45 | 219.97 | 7,127,554 | -3.94(-1.76%) |
Sep 27, 2021 | 225.98 | 227.55 | 223.10 | 223.91 | 7,055,020 | -1.94(-0.86%) |
Sep 24, 2021 | 223.26 | 226.20 | 222.96 | 225.85 | 6,625,595 | +3.20(+1.44%) |
Sep 23, 2021 | 219.42 | 223.03 | 218.80 | 222.65 | 8,154,599 | +5.42(+2.50%) |
Sep 22, 2021 | 215.91 | 218.55 | 215.62 | 217.23 | 6,158,320 | +2.52(+1.17%) |
Sep 21, 2021 | 215.28 | 216.66 | 213.55 | 214.71 | 7,212,377 | +0.12(+0.05%) |
Sep 20, 2021 | 211.58 | 215.04 | 210.95 | 214.60 | 9,036,258 | -1.66(-0.77%) |
Sep 17, 2021 | 216.94 | 218.16 | 213.87 | 216.25 | 14,184,620 | -2.52(-1.15%) |
Sep 16, 2021 | 218.31 | 219.62 | 217.23 | 218.77 | 6,079,500 | +0.51(+0.23%) |
Sep 15, 2021 | 217.01 | 219.26 | 215.88 | 218.26 | 6,701,249 | +0.76(+0.35%) |
Sep 14, 2021 | 219.42 | 220.21 | 216.77 | 217.50 | 6,742,718 | -1.56(-0.71%) |
Sep 13, 2021 | 219.94 | 221.57 | 217.88 | 219.06 | 6,978,565 | -0.27(-0.12%) |
Sep 10, 2021 | 224.15 | 224.34 | 219.30 | 219.34 | 6,897,502 | -2.52(-1.13%) |
Sep 09, 2021 | 223.63 | 224.30 | 221.47 | 221.85 | 6,001,381 | -1.56(-0.70%) |
Sep 08, 2021 | 221.75 | 224.52 | 221.41 | 223.41 | 10,923,111 | +2.75(+1.25%) |
Sep 07, 2021 | 221.12 | 222.34 | 220.26 | 220.66 | 9,917,912 | +1.13(+0.52%) |
Sep 03, 2021 | 218.45 | 221.67 | 217.81 | 219.53 | 11,828,297 | +0.91(+0.41%) |
Sep 02, 2021 | 224.72 | 224.77 | 216.46 | 218.62 | 20,211,562 | -5.79(-2.58%) |
Sep 01, 2021 | 223.42 | 225.06 | 223.10 | 224.42 | 8,385,225 | +0.99(+0.44%) |
Aug 31, 2021 | 225.19 | 226.09 | 223.02 | 223.42 | 9,643,501 | -2.08(-0.92%) |
Aug 30, 2021 | 226.92 | 227.88 | 224.22 | 225.50 | 6,611,253 | -1.42(-0.63%) |
Aug 27, 2021 | 225.29 | 227.28 | 224.53 | 226.92 | 6,530,975 | +2.12(+0.94%) |
Aug 26, 2021 | 226.38 | 226.83 | 224.45 | 224.81 | 6,038,536 | -2.02(-0.89%) |
Aug 25, 2021 | 229.18 | 229.18 | 226.33 | 226.83 | 5,410,472 | -1.61(-0.70%) |
Aug 24, 2021 | 229.22 | 230.34 | 228.15 | 228.44 | 5,209,440 | +0.10(+0.04%) |
Aug 23, 2021 | 226.93 | 228.84 | 226.25 | 228.34 | 6,503,554 | +2.71(+1.20%) |
Aug 20, 2021 | 226.12 | 226.41 | 224.59 | 225.63 | 5,662,902 | -0.20(-0.09%) |
Aug 19, 2021 | 223.36 | 226.67 | 223.23 | 225.83 | 5,907,725 | -0.06(-0.03%) |
Aug 18, 2021 | 228.12 | 228.54 | 225.73 | 225.89 | 5,122,951 | -2.83(-1.24%) |
Aug 17, 2021 | 229.18 | 229.82 | 227.44 | 228.72 | 7,024,364 | -0.81(-0.35%) |
Aug 16, 2021 | 226.46 | 229.65 | 224.50 | 229.53 | 7,768,533 | +2.64(+1.16%) |
Aug 13, 2021 | 226.25 | 227.48 | 225.68 | 226.88 | 5,583,808 | +0.84(+0.37%) |
Aug 12, 2021 | 228.09 | 228.31 | 225.29 | 226.05 | 10,118,655 | -2.88(-1.26%) |
Aug 11, 2021 | 231.86 | 232.14 | 228.46 | 228.92 | 7,572,361 | -2.93(-1.26%) |
Aug 10, 2021 | 234.23 | 235.04 | 229.41 | 231.85 | 7,378,517 | -1.88(-0.80%) |
Aug 09, 2021 | 235.44 | 235.86 | 231.84 | 233.73 | 5,366,807 | -1.36(-0.58%) |
Aug 06, 2021 | 233.73 | 236.27 | 233.60 | 235.10 | 4,640,443 | +1.16(+0.50%) |
Aug 05, 2021 | 230.43 | 233.98 | 230.26 | 233.94 | 5,479,985 | +3.45(+1.50%) |
Aug 04, 2021 | 230.81 | 231.35 | 228.91 | 230.49 | 8,390,372 | -0.41(-0.18%) |
Aug 03, 2021 | 234.35 | 235.09 | 227.92 | 230.90 | 10,101,029 | -2.62(-1.12%) |
Aug 02, 2021 | 239.81 | 241.36 | 232.15 | 233.52 | 10,256,274 | -6.44(-2.68%) |
Jul 30, 2021 | 240.76 | 241.97 | 239.58 | 239.96 | 5,960,410 | -1.49(-0.62%) |
Jul 29, 2021 | 241.63 | 243.84 | 240.64 | 241.45 | 7,693,884 | +0.95(+0.40%) |
Jul 28, 2021 | 243.52 | 244.93 | 239.49 | 240.49 | 9,276,022 | -3.89(-1.59%) |
Jul 27, 2021 | 242.68 | 246.07 | 241.74 | 244.38 | 7,224,128 | +0.66(+0.27%) |
Jul 26, 2021 | 242.70 | 243.81 | 241.23 | 243.72 | 5,008,497 | +1.20(+0.49%) |
Jul 23, 2021 | 240.32 | 243.48 | 240.32 | 242.52 | 6,947,977 | +4.75(+2.00%) |
Jul 22, 2021 | 237.41 | 238.94 | 236.80 | 237.77 | 10,569,812 | +0.47(+0.20%) |
Jul 21, 2021 | 236.94 | 240.45 | 235.97 | 237.30 | 11,541,740 | +0.94(+0.40%) |
Jul 20, 2021 | 234.36 | 237.83 | 233.26 | 236.36 | 7,261,497 | +2.23(+0.95%) |
Jul 19, 2021 | 236.83 | 238.07 | 232.66 | 234.13 | 11,781,502 | -7.51(-3.11%) |
Jul 16, 2021 | 243.46 | 243.92 | 241.22 | 241.64 | 8,907,465 | -0.42(-0.17%) |
Jul 15, 2021 | 238.91 | 242.30 | 238.91 | 242.06 | 10,405,012 | +2.49(+1.04%) |
Jul 14, 2021 | 236.87 | 240.37 | 236.48 | 239.57 | 8,924,310 | +3.55(+1.50%) |
Jul 13, 2021 | 232.03 | 236.15 | 232.03 | 236.02 | 8,295,662 | +4.36(+1.88%) |
Jul 12, 2021 | 231.38 | 232.28 | 231.07 | 231.66 | 7,204,508 | -0.58(-0.25%) |
Jul 09, 2021 | 232.53 | 233.20 | 231.22 | 232.24 | 5,766,776 | +1.81(+0.79%) |
Jul 08, 2021 | 230.78 | 230.88 | 228.43 | 230.43 | 6,558,623 | -3.30(-1.41%) |
Jul 07, 2021 | 233.99 | 234.75 | 232.08 | 233.73 | 4,482,872 | +0.39(+0.17%) |
Jul 06, 2021 | 233.25 | 234.33 | 231.02 | 233.34 | 8,264,332 | +0.94(+0.41%) |
Jul 02, 2021 | 229.67 | 232.55 | 229.66 | 232.40 | 4,502,122 | +3.39(+1.48%) |