Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 227.39 | 228.60 | 225.06 | 225.19 | 3,331,808 | -0.70(-0.31%) |
Mar 30, 2022 | 226.82 | 227.91 | 225.38 | 225.89 | 2,784,783 | +0.96(+0.43%) |
Mar 29, 2022 | 225.05 | 225.93 | 222.21 | 224.94 | 2,395,248 | +1.00(+0.45%) |
Mar 28, 2022 | 222.40 | 224.03 | 221.62 | 223.94 | 2,196,258 | +1.56(+0.70%) |
Mar 25, 2022 | 220.59 | 223.03 | 219.97 | 222.37 | 1,529,822 | +1.79(+0.81%) |
Mar 24, 2022 | 219.59 | 221.50 | 217.91 | 220.59 | 2,522,449 | +2.51(+1.15%) |
Mar 23, 2022 | 220.98 | 222.92 | 217.95 | 218.08 | 2,720,057 | -2.13(-0.97%) |
Mar 22, 2022 | 220.07 | 221.19 | 218.42 | 220.21 | 2,382,233 | +0.14(+0.06%) |
Mar 21, 2022 | 220.77 | 223.80 | 218.59 | 220.07 | 2,561,308 | +0.06(+0.03%) |
Mar 18, 2022 | 218.76 | 220.15 | 216.75 | 220.01 | 8,179,433 | +0.36(+0.17%) |
Mar 17, 2022 | 215.79 | 220.31 | 215.32 | 219.65 | 3,503,163 | +3.90(+1.81%) |
Mar 16, 2022 | 216.53 | 216.53 | 212.75 | 215.74 | 4,531,852 | +0.10(+0.05%) |
Mar 15, 2022 | 215.47 | 217.04 | 212.42 | 215.64 | 3,412,403 | +2.19(+1.03%) |
Mar 14, 2022 | 215.19 | 216.47 | 213.18 | 213.45 | 3,116,777 | +0.34(+0.16%) |
Mar 11, 2022 | 212.43 | 214.22 | 211.18 | 213.12 | 2,863,912 | +1.77(+0.84%) |
Mar 10, 2022 | 213.87 | 214.58 | 210.54 | 211.35 | 4,249,369 | -4.20(-1.95%) |
Mar 09, 2022 | 218.13 | 218.41 | 214.59 | 215.55 | 2,834,664 | +0.34(+0.16%) |
Mar 08, 2022 | 217.77 | 220.59 | 214.71 | 215.21 | 3,194,494 | -3.04(-1.39%) |
Mar 07, 2022 | 215.39 | 223.18 | 215.33 | 218.25 | 4,442,474 | +1.35(+0.62%) |
Mar 04, 2022 | 214.84 | 219.53 | 214.32 | 216.90 | 4,042,866 | +0.25(+0.12%) |
Mar 03, 2022 | 215.01 | 218.16 | 214.20 | 216.65 | 3,905,643 | +3.77(+1.77%) |
Mar 02, 2022 | 209.57 | 214.56 | 209.21 | 212.88 | 3,636,905 | +3.15(+1.50%) |
Mar 01, 2022 | 209.79 | 212.13 | 208.36 | 209.73 | 4,911,165 | -1.18(-0.56%) |
Feb 28, 2022 | 208.63 | 211.16 | 207.23 | 210.91 | 5,087,903 | -0.51(-0.24%) |
Feb 25, 2022 | 207.19 | 212.46 | 209.98 | 211.42 | 3,819,704 | +7.23(+3.54%) |
Feb 24, 2022 | 203.88 | 204.78 | 199.65 | 204.20 | 4,023,280 | -1.61(-0.78%) |
Feb 23, 2022 | 207.37 | 208.37 | 205.45 | 205.81 | 3,215,570 | -0.38(-0.18%) |
Feb 22, 2022 | 205.58 | 207.57 | 204.22 | 206.19 | 3,045,207 | +0.60(+0.29%) |
Feb 18, 2022 | 205.59 | 0 | -0.85(-0.41%) | |||
Feb 17, 2022 | 206.25 | 207.94 | 204.34 | 206.44 | 2,346,902 | -0.91(-0.44%) |
Feb 16, 2022 | 208.11 | 209.62 | 205.84 | 207.35 | 2,543,933 | -1.19(-0.57%) |
Feb 15, 2022 | 209.53 | 210.61 | 206.01 | 208.54 | 2,657,166 | -0.31(-0.15%) |
Feb 14, 2022 | 211.03 | 211.33 | 205.67 | 208.85 | 4,210,388 | -1.85(-0.88%) |
Feb 11, 2022 | 211.00 | 213.72 | 210.66 | 210.71 | 3,853,222 | -0.57(-0.27%) |
Feb 10, 2022 | 216.98 | 218.04 | 210.25 | 211.28 | 5,453,059 | -11.28(-5.07%) |
Feb 09, 2022 | 222.56 | 222.56 | 217.28 | 222.56 | 5,496,551 | +0.03(+0.01%) |
Feb 08, 2022 | 215.07 | 225.95 | 214.41 | 222.53 | 9,091,835 | +16.14(+7.82%) |
Feb 07, 2022 | 205.06 | 207.53 | 203.72 | 206.39 | 3,892,272 | +1.31(+0.64%) |
Feb 04, 2022 | 205.09 | 207.53 | 204.03 | 205.08 | 3,424,575 | -1.78(-0.86%) |
Feb 03, 2022 | 211.13 | 206.60 | 206.86 | 3,251,681 | -4.51(-2.14%) | |
Feb 02, 2022 | 210.65 | 211.57 | 208.43 | 211.38 | 2,596,904 | +0.23(+0.11%) |
Feb 01, 2022 | 209.73 | 211.63 | 208.23 | 211.15 | 2,705,251 | +1.42(+0.68%) |
Jan 31, 2022 | 209.58 | 209.73 | 4,878,288 | -1.85(-0.87%) | ||
Jan 28, 2022 | 206.87 | 211.58 | 205.21 | 211.57 | 2,709,893 | +4.75(+2.29%) |
Jan 27, 2022 | 205.35 | 210.56 | 205.26 | 206.83 | 2,972,104 | +1.35(+0.66%) |
Jan 26, 2022 | 204.63 | 209.53 | 204.17 | 205.48 | 3,099,221 | -2.31(-1.11%) |
Jan 25, 2022 | 206.53 | 210.06 | 205.23 | 207.79 | 2,996,401 | -0.96(-0.46%) |
Jan 24, 2022 | 210.04 | 211.57 | 203.12 | 208.75 | 4,785,993 | -1.51(-0.72%) |
Jan 21, 2022 | 212.92 | 213.72 | 209.88 | 210.26 | 3,828,555 | -1.09(-0.52%) |
Jan 20, 2022 | 215.81 | 215.81 | 211.27 | 211.35 | 2,267,658 | -2.22(-1.04%) |
Jan 19, 2022 | 215.88 | 216.37 | 213.01 | 213.57 | 2,232,307 | -2.34(-1.08%) |
Jan 18, 2022 | 215.62 | 216.77 | 213.94 | 215.90 | 4,029,353 | -1.41(-0.65%) |
Jan 14, 2022 | 217.32 | 0 | +4.16(+1.95%) | |||
Jan 13, 2022 | 214.26 | 215.35 | 212.67 | 213.15 | 2,331,742 | -0.84(-0.39%) |
Jan 12, 2022 | 214.56 | 214.77 | 211.00 | 213.99 | 2,043,948 | -0.57(-0.27%) |
Jan 11, 2022 | 212.80 | 214.69 | 210.62 | 214.56 | 2,510,416 | +1.86(+0.87%) |
Jan 10, 2022 | 211.68 | 212.96 | 208.67 | 212.71 | 3,456,368 | +2.84(+1.36%) |
Jan 07, 2022 | 206.40 | 210.70 | 206.40 | 209.87 | 2,537,611 | +1.96(+0.94%) |
Jan 06, 2022 | 207.88 | 209.28 | 206.54 | 207.91 | 2,380,857 | +0.03(+0.01%) |
Jan 05, 2022 | 209.63 | 212.25 | 207.31 | 207.88 | 3,037,566 | -2.49(-1.19%) |
Jan 04, 2022 | 208.45 | 211.26 | 207.06 | 210.37 | 2,698,640 | +1.06(+0.51%) |
Jan 03, 2022 | 206.49 | 209.57 | 205.01 | 209.31 | 2,970,528 | +1.59(+0.76%) |
Dec 31, 2021 | 208.91 | 210.28 | 207.61 | 207.72 | 1,806,995 | -1.38(-0.66%) |
Dec 30, 2021 | 210.15 | 211.95 | 208.80 | 209.11 | 1,631,679 | -1.04(-0.50%) |
Dec 29, 2021 | 208.29 | 210.71 | 207.74 | 210.15 | 1,504,785 | +1.69(+0.81%) |
Dec 28, 2021 | 207.91 | 209.58 | 207.80 | 208.46 | 1,412,777 | +0.55(+0.27%) |
Dec 27, 2021 | 206.65 | 208.18 | 205.60 | 207.91 | 1,909,594 | +1.27(+0.62%) |
Dec 23, 2021 | 205.32 | 207.27 | 204.52 | 206.63 | 1,807,391 | +2.09(+1.02%) |
Dec 22, 2021 | 203.13 | 204.89 | 201.06 | 204.55 | 2,900,065 | +0.56(+0.28%) |
Dec 21, 2021 | 203.64 | 206.13 | 203.10 | 203.98 | 3,235,576 | +0.82(+0.40%) |
Dec 20, 2021 | 205.21 | 205.44 | 201.92 | 203.16 | 3,164,882 | -2.28(-1.11%) |
Dec 17, 2021 | 205.61 | 206.97 | 202.51 | 205.44 | 6,962,373 | -0.07(-0.04%) |
Dec 16, 2021 | 203.13 | 213.33 | 203.13 | 205.52 | 6,527,313 | +3.07(+1.52%) |
Dec 15, 2021 | 197.59 | 202.67 | 196.78 | 202.44 | 4,250,330 | +5.09(+2.58%) |
Dec 14, 2021 | 195.12 | 198.34 | 194.11 | 197.35 | 2,818,340 | +2.17(+1.11%) |
Dec 13, 2021 | 194.30 | 196.85 | 192.98 | 195.18 | 2,905,721 | +0.46(+0.24%) |
Dec 10, 2021 | 196.95 | 198.01 | 193.91 | 194.72 | 3,045,675 | -1.55(-0.79%) |
Dec 09, 2021 | 197.16 | 197.57 | 193.44 | 196.27 | 2,923,675 | -0.89(-0.45%) |
Dec 08, 2021 | 196.57 | 197.51 | 194.30 | 197.16 | 2,841,584 | +2.04(+1.05%) |
Dec 07, 2021 | 193.12 | 196.15 | 191.46 | 195.12 | 3,583,263 | +2.34(+1.21%) |
Dec 06, 2021 | 190.56 | 195.55 | 190.18 | 192.78 | 4,328,796 | +5.86(+3.14%) |
Dec 03, 2021 | 185.94 | 188.18 | 185.44 | 186.92 | 3,890,111 | +1.17(+0.63%) |
Dec 02, 2021 | 185.34 | 187.53 | 184.03 | 185.75 | 3,096,061 | +0.34(+0.18%) |
Dec 01, 2021 | 185.07 | 189.88 | 183.41 | 185.41 | 3,311,565 | +1.77(+0.97%) |
Nov 30, 2021 | 187.19 | 188.24 | 183.49 | 183.63 | 5,847,122 | -4.47(-2.37%) |
Nov 29, 2021 | 186.96 | 189.13 | 186.96 | 188.10 | 2,727,690 | +2.43(+1.31%) |
Nov 26, 2021 | 189.04 | 190.21 | 185.15 | 185.67 | 3,463,460 | -2.66(-1.41%) |
Nov 24, 2021 | 188.64 | 189.54 | 187.39 | 188.33 | 1,840,914 | -0.52(-0.27%) |
Nov 23, 2021 | 186.73 | 189.73 | 185.84 | 188.85 | 2,327,754 | +1.66(+0.89%) |
Nov 22, 2021 | 189.70 | 190.48 | 185.36 | 187.19 | 3,070,529 | -3.09(-1.63%) |
Nov 19, 2021 | 189.53 | 190.39 | 188.06 | 190.28 | 3,485,052 | +1.90(+1.01%) |
Nov 18, 2021 | 189.87 | 188.99 | 188.11 | 188.38 | 4,615,344 | -1.66(-0.87%) |
Nov 17, 2021 | 189.48 | 191.45 | 187.99 | 190.04 | 3,602,384 | +0.40(+0.21%) |
Nov 16, 2021 | 192.08 | 193.01 | 189.53 | 189.64 | 3,034,384 | -1.86(-0.97%) |
Nov 15, 2021 | 194.54 | 194.72 | 191.20 | 191.50 | 3,374,898 | -2.06(-1.06%) |
Nov 12, 2021 | 194.39 | 194.92 | 192.63 | 193.56 | 5,039,304 | -0.16(-0.08%) |
Nov 11, 2021 | 196.02 | 196.02 | 192.80 | 193.71 | 2,856,640 | -1.51(-0.77%) |
Nov 10, 2021 | 195.29 | 195.22 | 2,578,207 | +1.37(+0.71%) | ||
Nov 09, 2021 | 193.22 | 195.67 | 192.87 | 193.85 | 2,507,886 | +0.31(+0.16%) |
Nov 08, 2021 | 196.00 | 196.35 | 193.14 | 193.54 | 2,765,768 | -2.20(-1.12%) |
Nov 05, 2021 | 197.42 | 199.08 | 194.79 | 195.74 | 2,512,007 | -1.06(-0.54%) |
Nov 04, 2021 | 199.89 | 200.02 | 193.86 | 196.80 | 3,037,525 | -2.93(-1.47%) |
Nov 03, 2021 | 193.12 | 200.76 | 192.10 | 199.73 | 4,123,356 | +3.54(+1.81%) |
Nov 02, 2021 | 192.75 | 196.61 | 190.58 | 196.19 | 3,634,911 | +4.09(+2.13%) |
Nov 01, 2021 | 190.46 | 194.20 | 191.16 | 192.09 | 3,390,341 | +2.58(+1.36%) |
Oct 29, 2021 | 188.94 | 190.18 | 189.51 | 2,831,056 | -0.18(-0.10%) | |
Oct 28, 2021 | 189.62 | 188.27 | 189.69 | 2,366,081 | +0.54(+0.29%) | |
Oct 27, 2021 | 192.17 | 192.65 | 188.45 | 189.15 | 2,187,432 | -1.92(-1.01%) |
Oct 26, 2021 | 190.64 | 191.08 | 1,818,390 | +0.96(+0.51%) | ||
Oct 25, 2021 | 191.83 | 192.12 | 189.51 | 190.12 | 2,093,121 | -1.47(-0.77%) |
Oct 22, 2021 | 192.01 | 192.74 | 191.59 | 1,473,650 | +0.23(+0.12%) | |
Oct 21, 2021 | 192.42 | 192.52 | 190.15 | 191.36 | 2,098,046 | -0.61(-0.32%) |
Oct 20, 2021 | 189.91 | 193.74 | 188.85 | 191.97 | 2,521,185 | +2.64(+1.39%) |
Oct 19, 2021 | 187.24 | 189.45 | 185.95 | 189.34 | 2,708,985 | +3.34(+1.80%) |
Oct 18, 2021 | 188.95 | 189.54 | 185.37 | 186.00 | 3,071,381 | -4.31(-2.27%) |
Oct 15, 2021 | 190.90 | 191.39 | 188.83 | 190.31 | 4,024,023 | +0.97(+0.51%) |
Oct 14, 2021 | 187.24 | 190.00 | 187.24 | 189.34 | 3,292,878 | +2.90(+1.56%) |
Oct 13, 2021 | 185.71 | 187.61 | 185.05 | 186.44 | 3,607,763 | +1.57(+0.85%) |
Oct 12, 2021 | 189.93 | 190.05 | 183.56 | 184.86 | 3,869,664 | -4.40(-2.33%) |
Oct 11, 2021 | 191.43 | 192.19 | 189.16 | 189.26 | 2,164,461 | -2.06(-1.08%) |
Oct 08, 2021 | 192.40 | 192.45 | 190.13 | 191.32 | 2,566,530 | -0.16(-0.08%) |
Oct 07, 2021 | 190.94 | 194.53 | 190.94 | 191.48 | 3,637,480 | -0.72(-0.38%) |
Oct 06, 2021 | 193.50 | 194.19 | 191.34 | 192.20 | 3,197,797 | -1.78(-0.92%) |
Oct 05, 2021 | 193.39 | 195.94 | 193.28 | 193.99 | 2,710,504 | +0.38(+0.20%) |
Oct 04, 2021 | 196.04 | 197.45 | 192.99 | 193.60 | 3,119,486 | -2.27(-1.16%) |
Oct 01, 2021 | 195.57 | 196.51 | 193.02 | 195.88 | 2,871,836 | +1.16(+0.60%) |
Sep 30, 2021 | 197.59 | 198.39 | 194.59 | 194.71 | 2,722,693 | -2.06(-1.05%) |
Sep 29, 2021 | 194.57 | 198.51 | 194.03 | 196.77 | 2,075,949 | +2.41(+1.24%) |
Sep 28, 2021 | 194.39 | 196.64 | 193.80 | 194.37 | 3,187,884 | -0.77(-0.39%) |
Sep 27, 2021 | 195.26 | 196.82 | 194.75 | 195.13 | 2,121,359 | -0.46(-0.23%) |
Sep 24, 2021 | 196.63 | 197.35 | 195.22 | 195.59 | 2,084,596 | -1.32(-0.67%) |
Sep 23, 2021 | 194.58 | 197.37 | 194.57 | 196.91 | 2,382,510 | +1.29(+0.66%) |
Sep 22, 2021 | 198.29 | 198.29 | 195.45 | 195.62 | 2,777,109 | -1.57(-0.80%) |
Sep 21, 2021 | 197.51 | 199.70 | 196.28 | 197.19 | 2,306,733 | +0.23(+0.12%) |
Sep 20, 2021 | 199.96 | 201.31 | 196.20 | 196.97 | 3,596,233 | -3.91(-1.95%) |
Sep 17, 2021 | 198.91 | 201.33 | 197.66 | 200.88 | 6,181,353 | +1.85(+0.93%) |
Sep 16, 2021 | 199.63 | 200.21 | 195.96 | 199.03 | 2,943,931 | -0.70(-0.35%) |
Sep 15, 2021 | 198.49 | 201.37 | 197.65 | 199.73 | 2,791,106 | +1.91(+0.97%) |
Sep 14, 2021 | 199.25 | 199.54 | 196.97 | 197.82 | 2,183,433 | -0.62(-0.31%) |
Sep 13, 2021 | 198.75 | 200.57 | 196.93 | 198.44 | 2,788,652 | +2.65(+1.35%) |
Sep 10, 2021 | 198.24 | 198.69 | 195.54 | 195.79 | 2,426,606 | -1.60(-0.81%) |
Sep 09, 2021 | 201.90 | 202.01 | 197.24 | 197.40 | 3,575,130 | -4.84(-2.40%) |
Sep 08, 2021 | 202.66 | 203.54 | 201.53 | 202.24 | 2,337,605 | -0.47(-0.23%) |
Sep 07, 2021 | 204.19 | 205.97 | 201.00 | 202.71 | 3,584,206 | -4.57(-2.20%) |
Sep 03, 2021 | 206.72 | 208.03 | 205.29 | 207.28 | 1,817,701 | +0.38(+0.18%) |
Sep 02, 2021 | 204.78 | 206.96 | 204.58 | 206.90 | 1,985,846 | +2.39(+1.17%) |
Sep 01, 2021 | 206.52 | 207.05 | 203.16 | 204.51 | 2,947,662 | -2.00(-0.97%) |
Aug 31, 2021 | 205.97 | 206.62 | 204.50 | 206.51 | 3,171,974 | +1.28(+0.62%) |
Aug 30, 2021 | 203.53 | 206.31 | 203.37 | 205.22 | 2,063,452 | +1.24(+0.61%) |
Aug 27, 2021 | 203.47 | 206.35 | 201.64 | 203.99 | 2,906,100 | +1.20(+0.59%) |
Aug 26, 2021 | 203.33 | 203.33 | 201.59 | 202.79 | 3,106,618 | -0.11(-0.05%) |
Aug 25, 2021 | 205.39 | 205.87 | 202.52 | 202.90 | 2,373,343 | -2.56(-1.24%) |
Aug 24, 2021 | 206.50 | 206.64 | 204.70 | 205.45 | 1,955,317 | -1.15(-0.56%) |
Aug 23, 2021 | 205.27 | 208.25 | 204.89 | 206.61 | 2,110,637 | +1.93(+0.94%) |
Aug 20, 2021 | 205.46 | 207.16 | 203.28 | 204.68 | 3,070,658 | -0.79(-0.38%) |
Aug 19, 2021 | 206.65 | 208.49 | 204.46 | 205.46 | 2,914,917 | -2.24(-1.08%) |
Aug 18, 2021 | 211.07 | 211.82 | 207.49 | 207.71 | 3,263,540 | -3.99(-1.89%) |
Aug 17, 2021 | 210.29 | 211.77 | 210.16 | 211.70 | 2,912,204 | +0.12(+0.06%) |
Aug 16, 2021 | 209.00 | 211.78 | 208.69 | 211.58 | 2,659,123 | +2.89(+1.38%) |
Aug 13, 2021 | 208.18 | 210.70 | 207.86 | 208.69 | 1,978,025 | +1.39(+0.67%) |
Aug 12, 2021 | 207.35 | 208.51 | 205.18 | 207.30 | 1,979,593 | +0.02(+0.01%) |
Aug 11, 2021 | 208.20 | 208.99 | 206.70 | 207.29 | 2,316,559 | +0.15(+0.07%) |
Aug 10, 2021 | 207.35 | 207.35 | 203.48 | 207.13 | 3,147,842 | +0.06(+0.03%) |
Aug 09, 2021 | 209.46 | 210.26 | 206.46 | 207.07 | 2,476,395 | -2.05(-0.98%) |
Aug 06, 2021 | 210.67 | 211.94 | 207.87 | 209.12 | 2,601,490 | -3.49(-1.64%) |
Aug 05, 2021 | 207.85 | 212.66 | 207.22 | 212.61 | 3,625,069 | +5.12(+2.47%) |
Aug 04, 2021 | 216.59 | 217.54 | 206.35 | 207.49 | 7,650,951 | -14.29(-6.44%) |
Aug 03, 2021 | 218.76 | 222.06 | 217.53 | 221.78 | 2,553,805 | +3.90(+1.79%) |
Aug 02, 2021 | 220.00 | 220.32 | 216.59 | 217.88 | 2,035,386 | -1.59(-0.72%) |
Jul 30, 2021 | 220.45 | 220.88 | 218.64 | 219.47 | 2,514,128 | -0.80(-0.36%) |
Jul 29, 2021 | 222.12 | 222.76 | 220.08 | 220.27 | 1,649,640 | -1.66(-0.75%) |
Jul 28, 2021 | 222.21 | 225.06 | 221.26 | 221.93 | 1,814,908 | -0.39(-0.18%) |
Jul 27, 2021 | 221.81 | 223.17 | 221.14 | 222.32 | 2,384,523 | -0.39(-0.18%) |
Jul 26, 2021 | 225.09 | 225.69 | 222.44 | 222.72 | 1,670,931 | -2.37(-1.05%) |
Jul 23, 2021 | 223.77 | 225.85 | 222.50 | 225.09 | 1,923,003 | +2.71(+1.22%) |
Jul 22, 2021 | 221.69 | 223.69 | 220.91 | 222.38 | 1,518,574 | -0.10(-0.04%) |
Jul 21, 2021 | 224.35 | 224.40 | 220.52 | 222.48 | 2,120,281 | -1.85(-0.83%) |
Jul 20, 2021 | 224.68 | 227.51 | 223.26 | 224.33 | 3,340,374 | +0.14(+0.06%) |
Jul 19, 2021 | 225.14 | 227.11 | 222.48 | 224.19 | 2,784,351 | -1.12(-0.50%) |
Jul 16, 2021 | 225.41 | 226.73 | 224.01 | 225.30 | 3,457,405 | +1.21(+0.54%) |
Jul 15, 2021 | 222.01 | 224.95 | 220.02 | 224.10 | 2,318,548 | +1.75(+0.79%) |
Jul 14, 2021 | 221.91 | 222.91 | 219.43 | 222.34 | 2,404,920 | -0.12(-0.05%) |
Jul 13, 2021 | 222.97 | 224.21 | 220.78 | 222.46 | 1,781,002 | +0.42(+0.19%) |
Jul 12, 2021 | 222.15 | 225.25 | 221.29 | 222.04 | 2,365,491 | -0.75(-0.34%) |
Jul 09, 2021 | 220.88 | 223.46 | 219.62 | 222.80 | 1,771,809 | +0.84(+0.38%) |
Jul 08, 2021 | 221.92 | 223.50 | 220.29 | 221.96 | 2,194,873 | +0.96(+0.44%) |
Jul 07, 2021 | 221.77 | 221.96 | 219.29 | 221.00 | 2,621,192 | -0.39(-0.18%) |
Jul 06, 2021 | 224.67 | 225.45 | 220.95 | 221.39 | 3,073,153 | -4.59(-2.03%) |
Jul 02, 2021 | 224.73 | 227.06 | 223.75 | 225.98 | 2,139,040 | +1.64(+0.73%) |
Jul 01, 2021 | 221.47 | 224.52 | 221.30 | 224.34 | 2,301,928 | +2.86(+1.29%) |
Jun 30, 2021 | 220.54 | 221.95 | 219.94 | 221.48 | 2,558,937 | +1.17(+0.53%) |
Jun 29, 2021 | 221.00 | 221.65 | 219.94 | 220.31 | 1,471,618 | -0.34(-0.16%) |
Jun 28, 2021 | 221.73 | 223.08 | 220.49 | 220.65 | 1,849,693 | +0.14(+0.07%) |
Jun 25, 2021 | 219.55 | 221.39 | 218.17 | 220.51 | 4,743,301 | +1.57(+0.72%) |
Jun 24, 2021 | 218.44 | 220.82 | 217.43 | 218.94 | 2,138,328 | +2.04(+0.94%) |
Jun 23, 2021 | 217.75 | 217.84 | 215.28 | 216.90 | 1,820,113 | -1.09(-0.50%) |
Jun 22, 2021 | 217.81 | 218.75 | 216.52 | 217.99 | 1,959,386 | -0.30(-0.14%) |
Jun 21, 2021 | 217.74 | 218.90 | 215.94 | 218.29 | 2,365,110 | +1.42(+0.65%) |
Jun 18, 2021 | 217.69 | 218.98 | 214.86 | 216.87 | 6,119,549 | -1.89(-0.86%) |
Jun 17, 2021 | 217.65 | 220.28 | 216.56 | 218.76 | 2,358,252 | +1.07(+0.49%) |
Jun 16, 2021 | 218.86 | 222.16 | 216.25 | 217.69 | 3,505,870 | -0.25(-0.11%) |
Jun 15, 2021 | 219.65 | 219.87 | 217.21 | 217.94 | 2,761,110 | -1.22(-0.56%) |
Jun 14, 2021 | 220.40 | 220.54 | 217.43 | 219.15 | 2,292,928 | -1.44(-0.65%) |
Jun 11, 2021 | 222.51 | 223.07 | 219.87 | 220.59 | 2,203,664 | -1.70(-0.76%) |
Jun 10, 2021 | 217.68 | 222.91 | 217.36 | 222.29 | 2,923,308 | +4.65(+2.14%) |
Jun 09, 2021 | 216.18 | 219.26 | 215.10 | 217.63 | 3,354,129 | +2.45(+1.14%) |
Jun 08, 2021 | 217.10 | 217.27 | 213.75 | 215.18 | 1,802,689 | -0.34(-0.16%) |
Jun 07, 2021 | 215.27 | 218.59 | 213.71 | 215.52 | 2,370,377 | +0.31(+0.14%) |
Jun 04, 2021 | 215.11 | 217.42 | 214.21 | 215.21 | 2,064,313 | +1.01(+0.47%) |
Jun 03, 2021 | 212.32 | 214.96 | 212.04 | 214.20 | 2,212,768 | +0.53(+0.25%) |
Jun 02, 2021 | 213.44 | 215.06 | 212.52 | 213.67 | 2,494,722 | +1.44(+0.68%) |
Jun 01, 2021 | 220.07 | 220.14 | 211.66 | 212.24 | 4,181,049 | -3.96(-1.83%) |
May 28, 2021 | 214.63 | 218.86 | 214.56 | 216.20 | 3,566,229 | +2.39(+1.12%) |
May 27, 2021 | 217.08 | 217.58 | 213.15 | 213.81 | 4,073,371 | -2.94(-1.36%) |
May 26, 2021 | 219.74 | 220.32 | 216.55 | 216.75 | 4,195,484 | -3.14(-1.43%) |
May 25, 2021 | 224.12 | 225.11 | 219.69 | 219.89 | 3,533,186 | -5.22(-2.32%) |
May 24, 2021 | 227.67 | 230.32 | 224.95 | 225.11 | 2,808,702 | -2.96(-1.30%) |
May 21, 2021 | 230.53 | 230.85 | 227.83 | 228.07 | 2,396,952 | -0.84(-0.37%) |
May 20, 2021 | 225.35 | 231.15 | 225.25 | 228.91 | 2,451,325 | +2.93(+1.30%) |
May 19, 2021 | 225.69 | 226.33 | 224.21 | 225.98 | 2,919,302 | -1.96(-0.86%) |
May 18, 2021 | 229.05 | 229.97 | 227.45 | 227.94 | 1,903,365 | -1.38(-0.60%) |
May 17, 2021 | 229.24 | 231.39 | 227.74 | 229.32 | 2,115,468 | +0.91(+0.40%) |
May 14, 2021 | 229.78 | 231.33 | 228.20 | 228.41 | 2,516,813 | +0.97(+0.43%) |
May 13, 2021 | 225.72 | 229.26 | 225.38 | 227.44 | 3,629,945 | +1.12(+0.49%) |
May 12, 2021 | 226.84 | 228.93 | 225.28 | 226.32 | 2,695,486 | -1.33(-0.58%) |
May 11, 2021 | 228.65 | 230.95 | 227.03 | 227.65 | 2,557,016 | -0.29(-0.13%) |
May 10, 2021 | 230.99 | 233.52 | 227.43 | 227.94 | 4,520,774 | -1.43(-0.63%) |
May 07, 2021 | 227.18 | 230.74 | 227.18 | 229.37 | 2,785,184 | +2.62(+1.16%) |
May 06, 2021 | 224.92 | 226.91 | 222.83 | 226.75 | 3,093,095 | +1.76(+0.78%) |
May 05, 2021 | 222.22 | 225.55 | 221.88 | 224.99 | 3,064,612 | +1.80(+0.80%) |
May 04, 2021 | 223.11 | 223.39 | 219.14 | 223.19 | 3,941,141 | +1.79(+0.81%) |
May 03, 2021 | 217.15 | 222.88 | 217.04 | 221.40 | 3,975,886 | +5.18(+2.40%) |
Apr 30, 2021 | 211.38 | 217.14 | 211.32 | 216.22 | 3,791,255 | +4.45(+2.10%) |
Apr 29, 2021 | 212.10 | 212.94 | 208.46 | 211.78 | 4,492,383 | -1.80(-0.84%) |
Apr 28, 2021 | 217.92 | 220.13 | 210.92 | 213.58 | 8,367,963 | -16.62(-7.22%) |
Apr 27, 2021 | 230.25 | 231.46 | 228.96 | 230.20 | 2,420,865 | -0.35(-0.15%) |
Apr 26, 2021 | 231.57 | 231.66 | 229.55 | 230.55 | 1,975,844 | -1.36(-0.59%) |
Apr 23, 2021 | 230.06 | 232.92 | 228.88 | 231.91 | 2,689,942 | +1.79(+0.78%) |
Apr 22, 2021 | 232.38 | 233.22 | 228.87 | 230.13 | 3,733,720 | -3.37(-1.44%) |
Apr 21, 2021 | 234.97 | 235.50 | 232.56 | 233.49 | 2,408,682 | -0.32(-0.14%) |
Apr 20, 2021 | 229.94 | 234.92 | 229.94 | 233.82 | 1,750,363 | +2.86(+1.24%) |
Apr 19, 2021 | 228.14 | 231.09 | 227.95 | 230.96 | 2,599,127 | +0.23(+0.10%) |
Apr 16, 2021 | 231.38 | 233.53 | 229.78 | 230.72 | 3,068,536 | +0.52(+0.23%) |
Apr 15, 2021 | 226.56 | 231.89 | 226.02 | 230.20 | 2,622,594 | +4.97(+2.21%) |
Apr 14, 2021 | 225.55 | 226.93 | 224.67 | 225.23 | 1,943,696 | -0.30(-0.13%) |
Apr 13, 2021 | 224.81 | 225.89 | 222.95 | 225.53 | 1,957,395 | +0.91(+0.41%) |
Apr 12, 2021 | 224.24 | 225.57 | 223.58 | 224.62 | 1,908,436 | -0.01(-0.00%) |
Apr 09, 2021 | 223.50 | 224.76 | 221.79 | 224.62 | 1,517,034 | +1.87(+0.84%) |
Apr 08, 2021 | 224.76 | 225.10 | 221.94 | 222.76 | 1,810,517 | -1.12(-0.50%) |
Apr 07, 2021 | 223.92 | 225.77 | 222.96 | 223.88 | 1,754,997 | -0.88(-0.39%) |
Apr 06, 2021 | 227.14 | 227.86 | 223.98 | 224.76 | 2,260,987 | -2.63(-1.16%) |
Apr 05, 2021 | 224.72 | 227.94 | 224.72 | 227.39 | 2,472,118 | +2.57(+1.14%) |