Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 232.19 | 234.39 | 231.18 | 233.39 | 828,796 | +2.22(+0.96%) |
Jul 28, 2022 | 226.44 | 232.11 | 225.54 | 231.17 | 969,424 | +5.94(+2.64%) |
Jul 27, 2022 | 220.00 | 225.47 | 218.51 | 225.23 | 615,278 | +5.85(+2.67%) |
Jul 26, 2022 | 217.67 | 219.56 | 217.20 | 219.38 | 565,036 | +0.74(+0.34%) |
Jul 25, 2022 | 216.35 | 218.93 | 214.71 | 218.64 | 600,922 | +2.30(+1.06%) |
Jul 22, 2022 | 217.65 | 218.05 | 215.44 | 216.34 | 395,660 | -1.04(-0.48%) |
Jul 21, 2022 | 212.21 | 217.41 | 212.21 | 217.38 | 499,987 | +5.08(+2.39%) |
Jul 20, 2022 | 213.35 | 214.40 | 211.99 | 212.30 | 643,673 | -1.22(-0.57%) |
Jul 19, 2022 | 209.87 | 213.86 | 209.26 | 213.52 | 562,032 | +6.25(+3.02%) |
Jul 18, 2022 | 210.54 | 210.54 | 206.58 | 207.27 | 447,811 | -3.06(-1.46%) |
Jul 15, 2022 | 208.05 | 210.40 | 206.76 | 210.33 | 513,829 | +5.13(+2.50%) |
Jul 14, 2022 | 202.79 | 205.90 | 202.12 | 205.20 | 437,724 | -1.23(-0.60%) |
Jul 13, 2022 | 200.35 | 208.01 | 200.09 | 206.43 | 579,828 | +2.80(+1.37%) |
Jul 12, 2022 | 208.84 | 210.73 | 202.82 | 203.63 | 742,498 | -5.16(-2.47%) |
Jul 11, 2022 | 208.63 | 211.96 | 208.27 | 208.80 | 660,852 | -1.17(-0.56%) |
Jul 08, 2022 | 212.74 | 213.22 | 209.90 | 209.97 | 599,412 | -4.66(-2.17%) |
Jul 07, 2022 | 212.21 | 215.82 | 211.87 | 214.63 | 732,158 | +2.44(+1.15%) |
Jul 06, 2022 | 208.72 | 212.74 | 207.96 | 212.19 | 784,690 | +4.59(+2.21%) |
Jul 05, 2022 | 202.05 | 207.60 | 200.78 | 207.60 | 754,904 | +2.10(+1.02%) |
Jul 01, 2022 | 204.06 | 205.88 | 202.08 | 205.50 | 515,669 | +0.47(+0.23%) |
Jun 30, 2022 | 202.79 | 206.46 | 202.39 | 205.03 | 770,408 | -0.13(-0.06%) |
Jun 29, 2022 | 205.30 | 205.47 | 202.27 | 205.16 | 495,917 | -0.50(-0.24%) |
Jun 28, 2022 | 212.67 | 213.81 | 205.61 | 205.66 | 483,159 | -6.73(-3.17%) |
Jun 27, 2022 | 212.44 | 213.69 | 209.19 | 212.39 | 612,139 | -0.21(-0.10%) |
Jun 24, 2022 | 208.27 | 212.77 | 208.27 | 212.59 | 985,413 | +6.11(+2.96%) |
Jun 23, 2022 | 205.93 | 208.17 | 205.50 | 206.48 | 644,195 | +1.24(+0.61%) |
Jun 22, 2022 | 201.11 | 207.33 | 199.64 | 205.24 | 963,260 | +4.53(+2.26%) |
Jun 21, 2022 | 200.02 | 202.24 | 199.52 | 200.71 | 1,152,996 | +2.29(+1.15%) |
Jun 17, 2022 | 193.43 | 200.21 | 193.21 | 198.42 | 1,999,138 | +5.71(+2.96%) |
Jun 16, 2022 | 194.54 | 195.36 | 190.92 | 192.71 | 865,928 | -5.98(-3.01%) |
Jun 15, 2022 | 200.98 | 202.02 | 195.95 | 198.68 | 710,009 | -0.20(-0.10%) |
Jun 14, 2022 | 198.36 | 201.07 | 196.92 | 198.88 | 913,392 | +1.46(+0.74%) |
Jun 13, 2022 | 199.22 | 200.26 | 196.44 | 197.42 | 925,919 | -6.47(-3.17%) |
Jun 10, 2022 | 205.33 | 206.27 | 202.07 | 203.89 | 589,279 | -4.87(-2.33%) |
Jun 09, 2022 | 212.00 | 213.26 | 208.76 | 208.76 | 638,844 | -3.52(-1.66%) |
Jun 08, 2022 | 214.78 | 215.27 | 211.93 | 212.28 | 426,561 | -4.00(-1.85%) |
Jun 07, 2022 | 213.53 | 216.39 | 212.29 | 216.28 | 519,334 | +0.70(+0.33%) |
Jun 06, 2022 | 221.32 | 222.06 | 214.52 | 215.58 | 589,255 | -4.19(-1.91%) |
Jun 03, 2022 | 216.47 | 221.08 | 215.48 | 219.77 | 1,057,816 | +1.40(+0.64%) |
Jun 02, 2022 | 211.55 | 218.62 | 210.39 | 218.37 | 647,382 | +6.32(+2.98%) |
Jun 01, 2022 | 215.52 | 216.82 | 210.14 | 212.05 | 525,038 | -2.06(-0.96%) |
May 31, 2022 | 214.57 | 215.92 | 212.33 | 214.11 | 1,290,430 | -3.19(-1.47%) |
May 27, 2022 | 214.37 | 217.31 | 214.19 | 217.30 | 541,520 | +5.00(+2.35%) |
May 26, 2022 | 209.97 | 213.59 | 209.24 | 212.30 | 847,623 | +4.33(+2.08%) |
May 25, 2022 | 209.20 | 210.77 | 207.21 | 207.97 | 1,398,932 | -1.18(-0.56%) |
May 24, 2022 | 205.62 | 210.24 | 204.19 | 209.15 | 1,033,360 | +1.81(+0.87%) |
May 23, 2022 | 208.76 | 209.48 | 205.10 | 207.34 | 1,050,943 | +2.44(+1.19%) |
May 20, 2022 | 206.79 | 207.46 | 200.37 | 204.89 | 1,935,356 | +0.02(+0.01%) |
May 19, 2022 | 199.82 | 208.12 | 198.08 | 204.87 | 1,589,168 | +4.67(+2.33%) |
May 18, 2022 | 205.64 | 206.00 | 197.44 | 200.21 | 1,157,937 | -7.72(-3.71%) |
May 17, 2022 | 208.15 | 208.15 | 204.44 | 207.92 | 966,497 | +3.79(+1.86%) |
May 16, 2022 | 207.44 | 209.29 | 204.07 | 204.13 | 1,187,363 | -5.64(-2.69%) |
May 13, 2022 | 201.76 | 211.09 | 201.68 | 209.78 | 2,011,073 | +13.40(+6.82%) |
May 12, 2022 | 195.90 | 199.16 | 194.14 | 196.38 | 1,629,837 | -0.40(-0.20%) |
May 11, 2022 | 196.71 | 201.32 | 195.76 | 196.78 | 1,087,695 | -0.88(-0.44%) |
May 10, 2022 | 199.27 | 200.36 | 196.18 | 197.65 | 968,539 | +0.75(+0.38%) |
May 09, 2022 | 198.64 | 200.07 | 195.09 | 196.90 | 1,212,179 | -4.32(-2.14%) |
May 06, 2022 | 202.57 | 204.32 | 199.45 | 201.22 | 1,258,553 | -3.78(-1.84%) |
May 05, 2022 | 211.13 | 211.50 | 203.36 | 205.00 | 1,187,185 | -8.76(-4.10%) |
May 04, 2022 | 209.89 | 214.21 | 207.19 | 213.76 | 621,026 | +4.08(+1.95%) |
May 03, 2022 | 209.32 | 212.15 | 207.13 | 209.68 | 643,457 | +0.41(+0.20%) |
May 02, 2022 | 209.58 | 211.73 | 205.38 | 209.27 | 847,325 | +1.05(+0.51%) |
Apr 29, 2022 | 215.74 | 216.74 | 207.75 | 208.22 | 1,138,410 | -9.23(-4.24%) |
Apr 28, 2022 | 212.43 | 218.51 | 211.44 | 217.44 | 748,707 | +6.84(+3.25%) |
Apr 27, 2022 | 214.17 | 214.88 | 210.08 | 210.60 | 1,422,794 | -3.11(-1.45%) |
Apr 26, 2022 | 219.39 | 220.19 | 213.52 | 213.71 | 861,206 | -5.57(-2.54%) |
Apr 25, 2022 | 218.47 | 219.34 | 214.37 | 219.28 | 789,069 | +0.12(+0.05%) |
Apr 22, 2022 | 226.18 | 227.28 | 218.81 | 219.17 | 748,848 | -7.79(-3.43%) |
Apr 21, 2022 | 231.76 | 233.25 | 226.44 | 226.96 | 644,767 | -3.95(-1.71%) |
Apr 20, 2022 | 230.35 | 232.92 | 229.10 | 230.91 | 524,105 | +2.69(+1.18%) |
Apr 19, 2022 | 224.08 | 228.75 | 224.02 | 228.22 | 435,728 | +4.14(+1.85%) |
Apr 18, 2022 | 225.60 | 227.95 | 223.04 | 224.08 | 472,753 | -3.14(-1.38%) |
Apr 14, 2022 | 230.47 | 231.43 | 227.08 | 227.22 | 590,549 | -2.98(-1.29%) |
Apr 13, 2022 | 226.78 | 230.39 | 226.38 | 230.20 | 756,526 | +3.78(+1.67%) |
Apr 12, 2022 | 227.84 | 230.79 | 225.56 | 226.42 | 552,236 | -0.95(-0.42%) |
Apr 11, 2022 | 231.69 | 231.84 | 226.90 | 227.37 | 561,049 | -5.95(-2.55%) |
Apr 08, 2022 | 235.28 | 235.71 | 232.92 | 233.33 | 540,384 | -1.78(-0.76%) |
Apr 07, 2022 | 232.80 | 236.56 | 232.34 | 235.11 | 635,848 | +2.15(+0.92%) |
Apr 06, 2022 | 228.77 | 234.17 | 228.77 | 232.96 | 771,829 | +1.57(+0.68%) |
Apr 05, 2022 | 232.33 | 235.07 | 230.82 | 231.39 | 685,971 | -2.36(-1.01%) |
Apr 04, 2022 | 231.90 | 233.97 | 231.43 | 233.75 | 542,302 | +1.71(+0.73%) |
Apr 01, 2022 | 237.42 | 238.39 | 229.61 | 232.04 | 791,929 | -3.96(-1.68%) |
Mar 31, 2022 | 234.45 | 239.65 | 233.38 | 236.00 | 1,376,678 | +1.38(+0.59%) |
Mar 30, 2022 | 231.34 | 234.74 | 231.22 | 234.61 | 705,478 | +2.68(+1.16%) |
Mar 29, 2022 | 230.92 | 232.39 | 228.84 | 231.93 | 591,364 | +2.84(+1.24%) |
Mar 28, 2022 | 226.61 | 229.15 | 225.38 | 229.10 | 641,812 | +2.65(+1.17%) |
Mar 25, 2022 | 226.06 | 227.20 | 224.67 | 226.45 | 492,932 | +1.32(+0.59%) |
Mar 24, 2022 | 221.89 | 225.15 | 220.99 | 225.12 | 696,660 | +4.15(+1.88%) |
Mar 23, 2022 | 224.09 | 224.32 | 220.57 | 220.97 | 645,385 | -5.17(-2.29%) |
Mar 22, 2022 | 227.12 | 228.94 | 225.98 | 226.15 | 1,181,772 | +0.02(+0.01%) |
Mar 21, 2022 | 226.69 | 228.37 | 225.25 | 226.12 | 1,298,724 | -0.99(-0.44%) |
Mar 18, 2022 | 227.62 | 228.81 | 224.83 | 227.12 | 2,235,880 | +2.25(+1.00%) |
Mar 17, 2022 | 221.04 | 225.11 | 220.19 | 224.87 | 960,172 | +3.84(+1.74%) |
Mar 16, 2022 | 220.82 | 223.29 | 215.15 | 221.03 | 758,889 | +2.06(+0.94%) |
Mar 15, 2022 | 215.14 | 219.56 | 214.52 | 218.97 | 1,099,156 | +5.83(+2.73%) |
Mar 14, 2022 | 216.11 | 218.63 | 211.86 | 213.15 | 865,286 | -2.17(-1.01%) |
Mar 11, 2022 | 217.98 | 220.04 | 215.18 | 215.32 | 960,940 | -0.52(-0.24%) |
Mar 10, 2022 | 212.33 | 217.86 | 212.33 | 215.83 | 808,938 | +0.58(+0.27%) |
Mar 09, 2022 | 211.90 | 216.76 | 211.78 | 215.25 | 837,657 | +7.35(+3.53%) |
Mar 08, 2022 | 209.74 | 213.31 | 207.16 | 207.90 | 904,178 | -2.31(-1.10%) |
Mar 07, 2022 | 215.96 | 216.51 | 209.91 | 210.21 | 1,093,424 | -6.26(-2.89%) |
Mar 04, 2022 | 212.98 | 216.79 | 211.24 | 216.47 | 1,104,902 | +1.35(+0.63%) |
Mar 03, 2022 | 217.15 | 217.84 | 213.57 | 215.12 | 815,591 | -1.09(-0.50%) |
Mar 02, 2022 | 210.40 | 217.49 | 209.74 | 216.21 | 1,386,709 | +6.29(+3.00%) |
Mar 01, 2022 | 212.91 | 214.24 | 208.43 | 209.92 | 1,362,628 | -4.10(-1.91%) |
Feb 28, 2022 | 212.94 | 214.48 | 210.89 | 214.02 | 977,253 | -2.11(-0.97%) |
Feb 25, 2022 | 211.12 | 216.81 | 211.15 | 216.12 | 1,066,116 | +5.15(+2.44%) |
Feb 24, 2022 | 196.67 | 211.89 | 196.56 | 210.98 | 1,586,090 | +9.38(+4.65%) |
Feb 23, 2022 | 207.36 | 209.21 | 201.47 | 201.60 | 933,293 | -5.28(-2.55%) |
Feb 22, 2022 | 209.92 | 212.30 | 205.22 | 206.88 | 990,976 | -4.59(-2.17%) |
Feb 18, 2022 | 211.47 | 0 | +1.84(+0.88%) | |||
Feb 17, 2022 | 213.60 | 214.12 | 209.54 | 209.63 | 1,068,040 | -4.94(-2.30%) |
Feb 16, 2022 | 214.34 | 215.66 | 210.10 | 214.57 | 1,450,225 | -1.84(-0.85%) |
Feb 15, 2022 | 210.78 | 216.89 | 210.78 | 216.41 | 2,062,734 | +8.82(+4.25%) |
Feb 14, 2022 | 209.72 | 211.94 | 204.94 | 207.59 | 1,701,509 | -2.13(-1.01%) |
Feb 11, 2022 | 214.84 | 217.68 | 207.05 | 209.72 | 1,894,852 | -5.69(-2.64%) |
Feb 10, 2022 | 222.98 | 224.94 | 213.51 | 215.41 | 1,892,268 | -16.16(-6.98%) |
Feb 09, 2022 | 230.84 | 233.68 | 230.50 | 231.56 | 1,025,458 | +2.05(+0.89%) |
Feb 08, 2022 | 229.14 | 230.76 | 227.36 | 229.51 | 583,481 | -0.21(-0.09%) |
Feb 07, 2022 | 228.39 | 231.63 | 227.22 | 229.73 | 705,188 | +1.01(+0.44%) |
Feb 04, 2022 | 227.71 | 231.79 | 227.04 | 228.72 | 931,556 | -0.04(-0.02%) |
Feb 03, 2022 | 228.34 | 231.24 | 228.76 | 746,867 | -1.99(-0.86%) | |
Feb 02, 2022 | 225.76 | 231.16 | 225.60 | 230.75 | 1,052,781 | +5.69(+2.53%) |
Feb 01, 2022 | 225.05 | 225.86 | 221.47 | 225.06 | 890,058 | -0.14(-0.06%) |
Jan 31, 2022 | 220.32 | 225.58 | 225.19 | 909,196 | +4.68(+2.12%) | |
Jan 28, 2022 | 217.64 | 220.59 | 213.11 | 220.51 | 1,063,007 | +3.91(+1.81%) |
Jan 27, 2022 | 222.97 | 225.23 | 215.67 | 216.60 | 1,553,315 | -4.33(-1.96%) |
Jan 26, 2022 | 228.59 | 228.96 | 219.44 | 220.93 | 2,184,875 | -6.30(-2.77%) |
Jan 25, 2022 | 229.71 | 231.86 | 223.38 | 227.23 | 1,039,178 | -5.31(-2.28%) |
Jan 24, 2022 | 228.05 | 232.89 | 223.32 | 232.54 | 1,284,767 | +2.25(+0.98%) |
Jan 21, 2022 | 232.84 | 235.61 | 229.92 | 230.29 | 779,226 | -1.61(-0.70%) |
Jan 20, 2022 | 237.66 | 239.18 | 231.30 | 231.90 | 642,727 | -5.24(-2.21%) |
Jan 19, 2022 | 238.48 | 240.78 | 236.90 | 237.15 | 922,121 | -1.20(-0.51%) |
Jan 18, 2022 | 241.46 | 241.61 | 237.88 | 238.35 | 1,127,410 | -5.47(-2.25%) |
Jan 14, 2022 | 243.82 | 0 | +0.22(+0.09%) | |||
Jan 13, 2022 | 249.06 | 250.87 | 243.40 | 243.60 | 1,011,274 | -5.78(-2.32%) |
Jan 12, 2022 | 249.21 | 250.93 | 247.91 | 249.38 | 599,029 | +0.78(+0.31%) |
Jan 11, 2022 | 248.32 | 249.33 | 244.43 | 248.60 | 536,907 | +0.02(+0.01%) |
Jan 10, 2022 | 244.50 | 248.65 | 242.73 | 248.58 | 590,996 | +3.38(+1.38%) |
Jan 07, 2022 | 250.28 | 251.44 | 245.05 | 245.20 | 603,602 | -4.99(-1.99%) |
Jan 06, 2022 | 251.29 | 253.75 | 249.00 | 250.19 | 646,131 | -1.38(-0.55%) |
Jan 05, 2022 | 255.88 | 257.51 | 251.41 | 251.57 | 537,596 | -5.53(-2.15%) |
Jan 04, 2022 | 259.23 | 259.82 | 255.40 | 257.10 | 606,312 | -2.55(-0.98%) |
Jan 03, 2022 | 263.41 | 263.49 | 257.50 | 259.65 | 695,379 | -4.15(-1.57%) |
Dec 31, 2021 | 263.09 | 265.19 | 262.62 | 263.80 | 312,556 | +0.59(+0.22%) |
Dec 30, 2021 | 265.21 | 265.69 | 263.09 | 263.20 | 332,976 | -1.59(-0.60%) |
Dec 29, 2021 | 263.91 | 265.55 | 261.79 | 264.80 | 815,653 | +2.84(+1.08%) |
Dec 28, 2021 | 260.60 | 262.20 | 259.72 | 261.96 | 513,638 | +0.86(+0.33%) |
Dec 27, 2021 | 256.20 | 261.22 | 254.94 | 261.10 | 486,618 | +5.85(+2.29%) |
Dec 23, 2021 | 257.08 | 258.60 | 253.76 | 255.25 | 582,844 | -1.64(-0.64%) |
Dec 22, 2021 | 254.26 | 257.45 | 252.24 | 256.89 | 486,254 | +2.89(+1.14%) |
Dec 21, 2021 | 250.45 | 254.18 | 248.76 | 254.00 | 813,492 | +5.54(+2.23%) |
Dec 20, 2021 | 248.82 | 250.55 | 244.84 | 248.46 | 729,006 | -3.13(-1.24%) |
Dec 17, 2021 | 251.69 | 254.09 | 248.76 | 251.58 | 1,151,276 | -2.56(-1.01%) |
Dec 16, 2021 | 255.67 | 259.10 | 252.76 | 254.15 | 831,343 | -0.85(-0.33%) |
Dec 15, 2021 | 252.65 | 255.25 | 250.45 | 254.99 | 650,954 | +3.01(+1.19%) |
Dec 14, 2021 | 253.69 | 255.19 | 249.94 | 251.98 | 636,438 | -2.88(-1.13%) |
Dec 13, 2021 | 256.49 | 257.13 | 253.33 | 254.87 | 491,915 | -1.58(-0.62%) |
Dec 10, 2021 | 251.89 | 256.98 | 251.44 | 256.44 | 743,768 | +5.56(+2.21%) |
Dec 09, 2021 | 245.97 | 252.62 | 245.97 | 250.89 | 813,657 | +5.31(+2.16%) |
Dec 08, 2021 | 247.32 | 247.81 | 244.62 | 245.57 | 605,856 | -1.24(-0.50%) |
Dec 07, 2021 | 245.46 | 247.86 | 244.86 | 246.81 | 656,563 | +4.22(+1.74%) |
Dec 06, 2021 | 242.51 | 247.06 | 241.34 | 242.59 | 1,098,689 | +2.53(+1.05%) |
Dec 03, 2021 | 245.01 | 247.81 | 237.80 | 240.06 | 801,107 | -4.38(-1.79%) |
Dec 02, 2021 | 238.19 | 246.51 | 238.19 | 244.44 | 907,592 | +6.36(+2.67%) |
Dec 01, 2021 | 248.36 | 249.92 | 237.70 | 238.08 | 1,101,129 | -7.00(-2.86%) |
Nov 30, 2021 | 249.96 | 250.65 | 244.57 | 245.08 | 1,805,009 | -6.12(-2.44%) |
Nov 29, 2021 | 248.42 | 254.02 | 246.09 | 251.20 | 908,308 | +5.73(+2.33%) |
Nov 26, 2021 | 249.72 | 252.62 | 244.75 | 245.47 | 567,326 | -7.46(-2.95%) |
Nov 24, 2021 | 247.97 | 253.47 | 247.97 | 252.93 | 1,029,759 | +4.05(+1.63%) |
Nov 23, 2021 | 247.79 | 250.92 | 245.60 | 248.88 | 597,864 | +1.44(+0.58%) |
Nov 22, 2021 | 245.69 | 250.18 | 245.45 | 247.44 | 815,816 | +2.43(+0.99%) |
Nov 19, 2021 | 250.03 | 250.50 | 244.64 | 245.01 | 660,210 | -4.01(-1.61%) |
Nov 18, 2021 | 244.35 | 249.06 | 242.94 | 249.02 | 808,209 | +5.04(+2.07%) |
Nov 17, 2021 | 246.84 | 246.84 | 242.72 | 243.97 | 577,340 | -1.94(-0.79%) |
Nov 16, 2021 | 243.41 | 246.52 | 243.24 | 245.92 | 508,047 | +2.71(+1.11%) |
Nov 15, 2021 | 243.11 | 244.68 | 242.51 | 243.21 | 490,944 | -0.18(-0.08%) |
Nov 12, 2021 | 240.66 | 244.47 | 240.23 | 243.39 | 880,187 | +3.49(+1.45%) |
Nov 11, 2021 | 241.09 | 241.93 | 239.12 | 239.91 | 441,482 | +0.76(+0.32%) |
Nov 10, 2021 | 240.50 | 239.14 | 475,053 | -2.30(-0.95%) | ||
Nov 09, 2021 | 242.47 | 245.09 | 240.59 | 241.45 | 773,367 | +0.15(+0.06%) |
Nov 08, 2021 | 241.49 | 242.18 | 235.55 | 241.30 | 678,972 | +1.78(+0.74%) |
Nov 05, 2021 | 244.14 | 244.91 | 236.61 | 239.52 | 963,095 | -3.84(-1.58%) |
Nov 04, 2021 | 244.38 | 246.55 | 242.07 | 243.37 | 614,832 | -1.22(-0.50%) |
Nov 03, 2021 | 243.57 | 244.93 | 240.87 | 244.59 | 522,493 | +1.12(+0.46%) |
Nov 02, 2021 | 238.14 | 244.01 | 238.14 | 243.46 | 950,996 | +6.27(+2.64%) |
Nov 01, 2021 | 240.23 | 240.63 | 236.75 | 237.19 | 502,534 | -3.45(-1.43%) |
Oct 29, 2021 | 239.18 | 241.53 | 238.13 | 240.63 | 857,503 | +0.44(+0.19%) |
Oct 28, 2021 | 238.71 | 241.75 | 238.71 | 240.19 | 667,298 | -1.86(-0.77%) |
Oct 27, 2021 | 238.96 | 243.41 | 239.82 | 242.05 | 847,770 | +4.11(+1.73%) |
Oct 26, 2021 | 239.08 | 237.70 | 237.93 | 400,405 | -0.11(-0.04%) | |
Oct 25, 2021 | 241.03 | 241.62 | 237.77 | 238.04 | 549,400 | -3.50(-1.45%) |
Oct 22, 2021 | 240.73 | 242.35 | 240.34 | 241.54 | 294,982 | +1.19(+0.50%) |
Oct 21, 2021 | 239.47 | 241.75 | 238.93 | 240.35 | 487,758 | +1.81(+0.76%) |
Oct 20, 2021 | 238.13 | 239.17 | 236.94 | 238.54 | 454,021 | +1.26(+0.53%) |
Oct 19, 2021 | 236.13 | 238.53 | 235.76 | 237.29 | 459,211 | +1.99(+0.85%) |
Oct 18, 2021 | 231.35 | 235.46 | 230.73 | 235.29 | 697,443 | +3.14(+1.35%) |
Oct 15, 2021 | 239.01 | 240.45 | 231.72 | 232.16 | 911,565 | -5.11(-2.15%) |
Oct 14, 2021 | 235.81 | 238.44 | 234.85 | 237.27 | 685,634 | +3.69(+1.58%) |
Oct 13, 2021 | 232.24 | 233.69 | 231.98 | 233.58 | 693,776 | +1.92(+0.83%) |
Oct 12, 2021 | 228.62 | 232.27 | 227.73 | 231.66 | 622,347 | +3.54(+1.55%) |
Oct 11, 2021 | 228.84 | 229.95 | 227.88 | 228.12 | 359,503 | -1.06(-0.46%) |
Oct 08, 2021 | 229.90 | 230.35 | 228.43 | 229.18 | 420,607 | -0.09(-0.04%) |
Oct 07, 2021 | 227.80 | 231.56 | 227.46 | 229.27 | 583,895 | +2.99(+1.32%) |
Oct 06, 2021 | 223.54 | 226.36 | 221.29 | 226.28 | 794,464 | +1.44(+0.64%) |
Oct 05, 2021 | 224.90 | 227.22 | 223.07 | 224.84 | 667,710 | +0.77(+0.35%) |
Oct 04, 2021 | 225.44 | 226.47 | 222.57 | 224.06 | 607,552 | -2.75(-1.21%) |
Oct 01, 2021 | 226.27 | 228.15 | 223.03 | 226.81 | 582,042 | +1.93(+0.86%) |
Sep 30, 2021 | 229.15 | 230.53 | 224.89 | 224.89 | 653,611 | -3.23(-1.42%) |
Sep 29, 2021 | 226.90 | 229.56 | 226.62 | 228.12 | 608,651 | +1.93(+0.85%) |
Sep 28, 2021 | 229.88 | 229.88 | 225.83 | 226.19 | 740,328 | -5.02(-2.17%) |
Sep 27, 2021 | 233.04 | 233.23 | 230.68 | 231.22 | 485,003 | -1.85(-0.79%) |
Sep 24, 2021 | 231.96 | 234.13 | 231.46 | 233.06 | 657,456 | +0.54(+0.23%) |
Sep 23, 2021 | 232.41 | 235.29 | 232.34 | 232.52 | 459,950 | +1.03(+0.44%) |
Sep 22, 2021 | 229.85 | 233.24 | 229.24 | 231.50 | 927,089 | +3.50(+1.54%) |
Sep 21, 2021 | 228.27 | 229.13 | 225.85 | 227.99 | 758,675 | +1.24(+0.55%) |
Sep 20, 2021 | 227.01 | 228.42 | 224.79 | 226.75 | 693,898 | -3.07(-1.34%) |
Sep 17, 2021 | 232.98 | 234.65 | 228.99 | 229.82 | 1,506,919 | -4.74(-2.02%) |
Sep 16, 2021 | 236.99 | 237.14 | 233.51 | 234.57 | 473,316 | -1.60(-0.68%) |
Sep 15, 2021 | 233.13 | 236.87 | 231.74 | 236.16 | 1,157,601 | +3.06(+1.31%) |
Sep 14, 2021 | 234.29 | 234.38 | 231.23 | 233.10 | 829,754 | -0.22(-0.10%) |
Sep 13, 2021 | 235.50 | 236.02 | 232.10 | 233.33 | 875,615 | -0.90(-0.38%) |
Sep 10, 2021 | 236.97 | 236.97 | 234.04 | 234.22 | 647,203 | -1.27(-0.54%) |
Sep 09, 2021 | 238.15 | 238.36 | 235.22 | 235.50 | 1,002,197 | -2.36(-0.99%) |
Sep 08, 2021 | 236.51 | 238.24 | 236.14 | 237.85 | 418,086 | +1.52(+0.64%) |
Sep 07, 2021 | 235.62 | 237.17 | 234.75 | 236.34 | 685,713 | +0.02(+0.01%) |
Sep 03, 2021 | 236.96 | 237.83 | 236.06 | 236.32 | 578,486 | -1.14(-0.48%) |
Sep 02, 2021 | 235.91 | 237.54 | 234.43 | 237.46 | 572,992 | +2.48(+1.06%) |
Sep 01, 2021 | 235.70 | 235.71 | 234.02 | 234.98 | 642,566 | -0.73(-0.31%) |
Aug 31, 2021 | 236.37 | 236.37 | 233.96 | 235.71 | 1,110,382 | -0.33(-0.14%) |
Aug 30, 2021 | 234.54 | 236.26 | 234.36 | 236.04 | 395,780 | +1.69(+0.72%) |
Aug 27, 2021 | 235.57 | 236.03 | 233.62 | 234.35 | 775,762 | -0.23(-0.10%) |
Aug 26, 2021 | 233.31 | 235.02 | 232.05 | 234.58 | 498,914 | +1.66(+0.71%) |
Aug 25, 2021 | 231.54 | 234.13 | 231.02 | 232.92 | 905,719 | +2.13(+0.92%) |
Aug 24, 2021 | 230.67 | 231.89 | 229.88 | 230.79 | 606,078 | +0.09(+0.04%) |
Aug 23, 2021 | 232.32 | 232.78 | 230.18 | 230.70 | 723,557 | -0.94(-0.40%) |
Aug 20, 2021 | 228.99 | 231.66 | 228.18 | 231.64 | 1,252,660 | +2.50(+1.09%) |
Aug 19, 2021 | 223.75 | 230.64 | 223.72 | 229.14 | 905,736 | +3.38(+1.50%) |
Aug 18, 2021 | 225.91 | 227.45 | 224.70 | 225.76 | 673,142 | -0.48(-0.21%) |
Aug 17, 2021 | 225.75 | 226.67 | 225.08 | 226.24 | 599,324 | -0.47(-0.21%) |
Aug 16, 2021 | 224.45 | 226.84 | 223.69 | 226.72 | 599,832 | +1.80(+0.80%) |
Aug 13, 2021 | 223.32 | 224.99 | 222.78 | 224.91 | 638,811 | +2.40(+1.08%) |
Aug 12, 2021 | 219.28 | 222.54 | 218.85 | 222.51 | 883,096 | +3.27(+1.49%) |
Aug 11, 2021 | 222.63 | 222.63 | 218.88 | 219.24 | 577,127 | -2.48(-1.12%) |
Aug 10, 2021 | 220.32 | 222.40 | 220.32 | 221.72 | 627,680 | +1.50(+0.68%) |
Aug 09, 2021 | 220.56 | 223.15 | 219.94 | 220.22 | 745,531 | -0.34(-0.15%) |
Aug 06, 2021 | 217.42 | 223.81 | 216.41 | 220.56 | 1,297,685 | +6.03(+2.81%) |
Aug 05, 2021 | 215.20 | 216.03 | 213.14 | 214.53 | 629,538 | -0.48(-0.22%) |
Aug 04, 2021 | 217.16 | 217.16 | 214.28 | 215.01 | 705,041 | -2.14(-0.99%) |
Aug 03, 2021 | 216.49 | 217.45 | 215.22 | 217.15 | 433,773 | +1.02(+0.47%) |