Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 220.18 | 223.89 | 216.68 | 217.10 | 4,340,130 | -4.60(-2.07%) |
Apr 28, 2022 | 219.47 | 226.15 | 215.20 | 221.70 | 7,099,211 | -9.92(-4.28%) |
Apr 27, 2022 | 231.86 | 234.63 | 229.44 | 231.62 | 3,191,608 | -1.01(-0.43%) |
Apr 26, 2022 | 233.03 | 235.54 | 232.49 | 232.63 | 3,550,929 | -2.14(-0.91%) |
Apr 25, 2022 | 233.69 | 235.22 | 230.80 | 234.77 | 2,438,652 | +1.69(+0.73%) |
Apr 22, 2022 | 236.57 | 238.24 | 232.81 | 233.08 | 2,811,819 | -4.76(-2.00%) |
Apr 21, 2022 | 238.72 | 240.56 | 237.36 | 237.83 | 2,274,380 | +0.07(+0.03%) |
Apr 20, 2022 | 236.54 | 239.17 | 236.01 | 237.76 | 2,028,061 | +1.87(+0.79%) |
Apr 19, 2022 | 235.07 | 238.09 | 233.08 | 235.89 | 2,528,949 | +1.34(+0.57%) |
Apr 18, 2022 | 235.07 | 237.77 | 233.82 | 234.55 | 3,883,430 | -1.95(-0.82%) |
Apr 14, 2022 | 236.85 | 239.80 | 236.15 | 236.49 | 3,073,882 | +0.47(+0.20%) |
Apr 13, 2022 | 233.81 | 236.44 | 232.54 | 236.02 | 2,580,893 | +3.23(+1.39%) |
Apr 12, 2022 | 233.65 | 235.12 | 229.74 | 232.79 | 2,428,807 | -0.77(-0.33%) |
Apr 11, 2022 | 236.10 | 240.62 | 232.89 | 233.56 | 3,195,940 | -1.07(-0.46%) |
Apr 08, 2022 | 234.17 | 236.37 | 233.25 | 234.63 | 2,949,439 | +0.35(+0.15%) |
Apr 07, 2022 | 232.00 | 235.29 | 231.84 | 234.28 | 2,872,645 | +1.59(+0.68%) |
Apr 06, 2022 | 227.96 | 234.10 | 227.96 | 232.69 | 4,155,669 | +5.00(+2.20%) |
Apr 05, 2022 | 226.92 | 231.59 | 226.92 | 227.69 | 2,342,666 | -0.29(-0.13%) |
Apr 04, 2022 | 226.08 | 229.44 | 225.91 | 227.97 | 3,779,601 | +1.63(+0.72%) |
Apr 01, 2022 | 226.26 | 227.12 | 224.12 | 226.34 | 2,023,655 | +1.21(+0.54%) |
Mar 31, 2022 | 227.33 | 228.54 | 225.00 | 225.13 | 3,332,711 | -0.70(-0.31%) |
Mar 30, 2022 | 226.76 | 227.84 | 225.32 | 225.83 | 2,785,538 | +0.96(+0.43%) |
Mar 29, 2022 | 224.99 | 225.87 | 222.15 | 224.87 | 2,395,898 | +1.00(+0.45%) |
Mar 28, 2022 | 222.34 | 223.97 | 221.56 | 223.88 | 2,196,853 | +1.56(+0.70%) |
Mar 25, 2022 | 220.53 | 222.97 | 219.91 | 222.31 | 1,530,237 | +1.79(+0.81%) |
Mar 24, 2022 | 219.53 | 221.44 | 217.85 | 220.53 | 2,523,133 | +2.51(+1.15%) |
Mar 23, 2022 | 220.92 | 222.86 | 217.89 | 218.02 | 2,720,795 | -2.13(-0.97%) |
Mar 22, 2022 | 220.01 | 221.13 | 218.36 | 220.15 | 2,382,878 | +0.14(+0.06%) |
Mar 21, 2022 | 220.71 | 223.74 | 218.53 | 220.01 | 2,562,002 | +0.06(+0.03%) |
Mar 18, 2022 | 218.70 | 220.09 | 216.69 | 219.95 | 8,181,650 | +0.36(+0.17%) |
Mar 17, 2022 | 215.73 | 220.25 | 215.27 | 219.59 | 3,504,113 | +3.90(+1.81%) |
Mar 16, 2022 | 216.48 | 216.48 | 212.69 | 215.69 | 4,533,080 | +0.10(+0.05%) |
Mar 15, 2022 | 215.41 | 216.98 | 212.37 | 215.58 | 3,413,328 | +2.19(+1.03%) |
Mar 14, 2022 | 215.13 | 216.41 | 213.12 | 213.39 | 3,117,622 | +0.34(+0.16%) |
Mar 11, 2022 | 212.37 | 214.16 | 211.12 | 213.06 | 2,864,688 | +1.77(+0.84%) |
Mar 10, 2022 | 213.81 | 214.52 | 210.48 | 211.29 | 4,250,520 | -4.20(-1.95%) |
Mar 09, 2022 | 218.07 | 218.35 | 214.53 | 215.49 | 2,835,433 | +0.34(+0.16%) |
Mar 08, 2022 | 217.71 | 220.53 | 214.65 | 215.15 | 3,195,360 | -3.03(-1.39%) |
Mar 07, 2022 | 215.33 | 223.12 | 215.28 | 218.19 | 4,443,678 | +1.35(+0.62%) |
Mar 04, 2022 | 214.78 | 219.47 | 214.26 | 216.84 | 4,043,962 | +0.25(+0.12%) |
Mar 03, 2022 | 214.95 | 218.10 | 214.14 | 216.59 | 3,906,702 | +3.77(+1.77%) |
Mar 02, 2022 | 209.51 | 214.50 | 209.15 | 212.82 | 3,637,891 | +3.15(+1.50%) |
Mar 01, 2022 | 209.74 | 212.07 | 208.30 | 209.67 | 4,912,496 | -1.18(-0.56%) |
Feb 28, 2022 | 208.57 | 211.10 | 207.18 | 210.85 | 5,089,282 | -0.51(-0.24%) |
Feb 25, 2022 | 207.14 | 212.40 | 209.92 | 211.37 | 3,820,739 | +7.23(+3.54%) |
Feb 24, 2022 | 203.82 | 204.73 | 199.60 | 204.14 | 4,024,371 | -1.61(-0.78%) |
Feb 23, 2022 | 207.31 | 208.31 | 205.40 | 205.75 | 3,216,441 | -0.38(-0.19%) |
Feb 22, 2022 | 205.53 | 207.51 | 204.17 | 206.13 | 3,046,032 | +0.60(+0.29%) |
Feb 18, 2022 | 205.54 | 0 | -0.85(-0.41%) | |||
Feb 17, 2022 | 206.20 | 207.88 | 204.29 | 206.38 | 2,347,538 | -0.91(-0.44%) |
Feb 16, 2022 | 208.05 | 209.57 | 205.79 | 207.30 | 2,544,623 | -1.19(-0.57%) |
Feb 15, 2022 | 209.47 | 210.56 | 205.95 | 208.49 | 2,657,886 | -0.31(-0.15%) |
Feb 14, 2022 | 210.97 | 211.27 | 205.62 | 208.79 | 4,211,529 | -1.85(-0.88%) |
Feb 11, 2022 | 210.94 | 213.67 | 210.60 | 210.65 | 3,854,266 | -0.57(-0.27%) |
Feb 10, 2022 | 216.93 | 217.98 | 210.20 | 211.22 | 5,454,537 | -11.28(-5.07%) |
Feb 09, 2022 | 222.50 | 222.50 | 217.22 | 222.50 | 5,498,040 | +0.03(+0.01%) |
Feb 08, 2022 | 215.01 | 225.89 | 214.35 | 222.47 | 9,094,299 | +16.14(+7.82%) |
Feb 07, 2022 | 205.01 | 207.47 | 203.66 | 206.34 | 3,893,326 | +1.31(+0.64%) |
Feb 04, 2022 | 205.04 | 207.48 | 203.97 | 205.03 | 3,425,503 | -1.78(-0.86%) |
Feb 03, 2022 | 211.07 | 206.54 | 206.81 | 3,252,562 | -4.51(-2.14%) | |
Feb 02, 2022 | 210.59 | 211.52 | 208.38 | 211.32 | 2,597,608 | +0.23(+0.11%) |
Feb 01, 2022 | 209.67 | 211.57 | 208.17 | 211.09 | 2,705,984 | +1.42(+0.68%) |
Jan 31, 2022 | 209.52 | 209.67 | 4,879,610 | -1.85(-0.87%) | ||
Jan 28, 2022 | 206.82 | 211.53 | 205.16 | 211.52 | 2,710,627 | +4.75(+2.29%) |
Jan 27, 2022 | 205.29 | 210.50 | 205.21 | 206.77 | 2,972,909 | +1.35(+0.66%) |
Jan 26, 2022 | 204.57 | 209.48 | 204.11 | 205.42 | 3,100,061 | -2.31(-1.11%) |
Jan 25, 2022 | 206.48 | 210.00 | 205.17 | 207.73 | 2,997,213 | -0.96(-0.46%) |
Jan 24, 2022 | 209.98 | 211.52 | 203.06 | 208.69 | 4,787,290 | -1.51(-0.72%) |
Jan 21, 2022 | 212.86 | 213.66 | 209.83 | 210.21 | 3,829,592 | -1.09(-0.52%) |
Jan 20, 2022 | 215.75 | 215.75 | 211.21 | 211.29 | 2,268,272 | -2.22(-1.04%) |
Jan 19, 2022 | 215.82 | 216.31 | 212.96 | 213.51 | 2,232,912 | -2.34(-1.08%) |
Jan 18, 2022 | 215.56 | 216.71 | 213.88 | 215.84 | 4,030,445 | -1.41(-0.65%) |
Jan 14, 2022 | 217.26 | 0 | +4.16(+1.95%) | |||
Jan 13, 2022 | 214.20 | 215.29 | 212.61 | 213.09 | 2,332,373 | -0.84(-0.39%) |
Jan 12, 2022 | 214.51 | 214.71 | 210.94 | 213.93 | 2,044,502 | -0.57(-0.27%) |
Jan 11, 2022 | 212.74 | 214.63 | 210.56 | 214.51 | 2,511,096 | +1.85(+0.87%) |
Jan 10, 2022 | 211.62 | 212.90 | 208.62 | 212.65 | 3,457,305 | +2.84(+1.36%) |
Jan 07, 2022 | 206.35 | 210.64 | 206.35 | 209.81 | 2,538,298 | +1.96(+0.94%) |
Jan 06, 2022 | 207.82 | 209.22 | 206.49 | 207.85 | 2,381,502 | +0.03(+0.01%) |
Jan 05, 2022 | 209.58 | 212.19 | 207.25 | 207.82 | 3,038,389 | -2.49(-1.19%) |
Jan 04, 2022 | 208.40 | 211.20 | 207.00 | 210.32 | 2,699,371 | +1.06(+0.51%) |
Jan 03, 2022 | 206.43 | 209.51 | 204.95 | 209.25 | 2,971,333 | +1.59(+0.76%) |
Dec 31, 2021 | 208.86 | 210.22 | 207.56 | 207.67 | 1,807,485 | -1.38(-0.66%) |
Dec 30, 2021 | 210.09 | 211.89 | 208.75 | 209.05 | 1,632,121 | -1.04(-0.50%) |
Dec 29, 2021 | 208.23 | 210.66 | 207.69 | 210.09 | 1,505,193 | +1.69(+0.81%) |
Dec 28, 2021 | 207.85 | 209.52 | 207.74 | 208.41 | 1,413,160 | +0.55(+0.27%) |
Dec 27, 2021 | 206.60 | 208.12 | 205.54 | 207.85 | 1,910,111 | +1.27(+0.62%) |
Dec 23, 2021 | 205.27 | 207.21 | 204.46 | 206.58 | 1,807,881 | +2.09(+1.02%) |
Dec 22, 2021 | 203.08 | 204.83 | 201.01 | 204.49 | 2,900,851 | +0.56(+0.28%) |
Dec 21, 2021 | 203.59 | 206.08 | 203.04 | 203.93 | 3,236,453 | +0.82(+0.40%) |
Dec 20, 2021 | 205.16 | 205.39 | 201.87 | 203.11 | 3,165,740 | -2.28(-1.11%) |
Dec 17, 2021 | 205.55 | 206.92 | 202.45 | 205.39 | 6,964,260 | -0.07(-0.04%) |
Dec 16, 2021 | 203.08 | 213.27 | 203.08 | 205.46 | 6,529,082 | +3.07(+1.52%) |
Dec 15, 2021 | 197.54 | 202.62 | 196.73 | 202.39 | 4,251,482 | +5.09(+2.58%) |
Dec 14, 2021 | 195.07 | 198.28 | 194.06 | 197.30 | 2,819,103 | +2.17(+1.11%) |
Dec 13, 2021 | 194.25 | 196.79 | 192.93 | 195.13 | 2,906,508 | +0.46(+0.24%) |
Dec 10, 2021 | 196.89 | 197.96 | 193.86 | 194.67 | 3,046,501 | -1.55(-0.79%) |
Dec 09, 2021 | 197.11 | 197.52 | 193.39 | 196.22 | 2,924,467 | -0.89(-0.45%) |
Dec 08, 2021 | 196.52 | 197.46 | 194.25 | 197.11 | 2,842,354 | +2.04(+1.05%) |
Dec 07, 2021 | 193.06 | 196.10 | 191.41 | 195.07 | 3,584,235 | +2.34(+1.21%) |
Dec 06, 2021 | 190.51 | 195.50 | 190.13 | 192.73 | 4,329,969 | +5.86(+3.14%) |
Dec 03, 2021 | 185.89 | 188.12 | 185.39 | 186.87 | 3,891,165 | +1.17(+0.63%) |
Dec 02, 2021 | 185.29 | 187.48 | 183.98 | 185.70 | 3,096,900 | +0.34(+0.18%) |
Dec 01, 2021 | 185.02 | 189.82 | 183.36 | 185.35 | 3,312,462 | +1.77(+0.97%) |
Nov 30, 2021 | 187.14 | 188.19 | 183.44 | 183.58 | 5,848,707 | -4.47(-2.37%) |
Nov 29, 2021 | 186.91 | 189.07 | 186.91 | 188.05 | 2,728,429 | +2.43(+1.31%) |
Nov 26, 2021 | 188.99 | 190.16 | 185.10 | 185.62 | 3,464,398 | -2.66(-1.41%) |
Nov 24, 2021 | 188.59 | 189.49 | 187.34 | 188.28 | 1,841,413 | -0.52(-0.27%) |
Nov 23, 2021 | 186.68 | 189.68 | 185.79 | 188.80 | 2,328,385 | +1.66(+0.89%) |
Nov 22, 2021 | 189.65 | 190.43 | 185.31 | 187.14 | 3,071,361 | -3.09(-1.63%) |
Nov 19, 2021 | 189.48 | 190.34 | 188.00 | 190.23 | 3,485,997 | +1.90(+1.01%) |
Nov 18, 2021 | 189.81 | 188.94 | 188.06 | 188.33 | 4,616,595 | -1.66(-0.87%) |
Nov 17, 2021 | 189.43 | 191.40 | 187.94 | 189.99 | 3,603,361 | +0.40(+0.21%) |
Nov 16, 2021 | 192.03 | 192.96 | 189.48 | 189.59 | 3,035,206 | -1.86(-0.97%) |
Nov 15, 2021 | 194.49 | 194.67 | 191.15 | 191.45 | 3,375,813 | -2.06(-1.06%) |
Nov 12, 2021 | 194.34 | 194.87 | 192.58 | 193.51 | 5,040,670 | -0.16(-0.08%) |
Nov 11, 2021 | 195.97 | 195.97 | 192.75 | 193.66 | 2,857,415 | -1.51(-0.77%) |
Nov 10, 2021 | 195.24 | 195.17 | 2,578,906 | +1.37(+0.71%) | ||
Nov 09, 2021 | 193.17 | 195.62 | 192.82 | 193.80 | 2,508,566 | +0.31(+0.16%) |
Nov 08, 2021 | 195.95 | 196.30 | 193.09 | 193.49 | 2,766,518 | -2.20(-1.12%) |
Nov 05, 2021 | 197.37 | 199.03 | 194.73 | 195.69 | 2,512,687 | -1.06(-0.54%) |
Nov 04, 2021 | 199.83 | 199.97 | 193.81 | 196.75 | 3,038,349 | -2.93(-1.47%) |
Nov 03, 2021 | 193.07 | 200.71 | 192.05 | 199.68 | 4,124,473 | +3.54(+1.81%) |
Nov 02, 2021 | 192.70 | 196.56 | 190.53 | 196.13 | 3,635,897 | +4.09(+2.13%) |
Nov 01, 2021 | 190.40 | 194.15 | 191.11 | 192.04 | 3,391,260 | +2.58(+1.36%) |
Oct 29, 2021 | 188.89 | 190.13 | 189.46 | 2,831,824 | -0.18(-0.10%) | |
Oct 28, 2021 | 189.57 | 188.22 | 189.64 | 2,366,723 | +0.54(+0.29%) | |
Oct 27, 2021 | 192.12 | 192.60 | 188.40 | 189.10 | 2,188,025 | -1.92(-1.01%) |
Oct 26, 2021 | 190.59 | 191.03 | 1,818,883 | +0.96(+0.51%) | ||
Oct 25, 2021 | 191.78 | 192.07 | 189.46 | 190.06 | 2,093,689 | -1.47(-0.77%) |
Oct 22, 2021 | 191.96 | 192.69 | 191.54 | 1,474,049 | +0.23(+0.12%) | |
Oct 21, 2021 | 192.37 | 192.47 | 190.10 | 191.31 | 2,098,615 | -0.61(-0.32%) |
Oct 20, 2021 | 189.85 | 193.69 | 188.80 | 191.92 | 2,521,868 | +2.64(+1.39%) |
Oct 19, 2021 | 187.19 | 189.40 | 185.90 | 189.29 | 2,709,719 | +3.34(+1.80%) |
Oct 18, 2021 | 188.90 | 189.49 | 185.32 | 185.94 | 3,072,214 | -4.31(-2.27%) |
Oct 15, 2021 | 190.85 | 191.34 | 188.78 | 190.26 | 4,025,114 | +0.97(+0.51%) |
Oct 14, 2021 | 187.19 | 189.94 | 187.19 | 189.29 | 3,293,771 | +2.90(+1.56%) |
Oct 13, 2021 | 185.66 | 187.56 | 185.00 | 186.38 | 3,608,741 | +1.57(+0.85%) |
Oct 12, 2021 | 189.88 | 190.00 | 183.51 | 184.81 | 3,870,713 | -4.40(-2.33%) |
Oct 11, 2021 | 191.37 | 192.13 | 189.11 | 189.21 | 2,165,048 | -2.06(-1.08%) |
Oct 08, 2021 | 192.35 | 192.40 | 190.08 | 191.27 | 2,567,225 | -0.16(-0.08%) |
Oct 07, 2021 | 190.89 | 194.48 | 190.89 | 191.43 | 3,638,466 | -0.72(-0.38%) |
Oct 06, 2021 | 193.44 | 194.14 | 191.29 | 192.15 | 3,198,663 | -1.79(-0.92%) |
Oct 05, 2021 | 193.34 | 195.89 | 193.22 | 193.94 | 2,711,239 | +0.39(+0.20%) |
Oct 04, 2021 | 195.99 | 197.40 | 192.94 | 193.55 | 3,120,331 | -2.27(-1.16%) |
Oct 01, 2021 | 195.52 | 196.45 | 192.97 | 195.82 | 2,872,614 | +1.16(+0.60%) |
Sep 30, 2021 | 197.53 | 198.34 | 194.54 | 194.66 | 2,723,432 | -2.06(-1.05%) |
Sep 29, 2021 | 194.52 | 198.46 | 193.97 | 196.72 | 2,076,512 | +2.41(+1.24%) |
Sep 28, 2021 | 194.34 | 196.59 | 193.74 | 194.31 | 3,188,749 | -0.77(-0.39%) |
Sep 27, 2021 | 195.21 | 196.76 | 194.70 | 195.08 | 2,121,935 | -0.46(-0.23%) |
Sep 24, 2021 | 196.58 | 197.30 | 195.16 | 195.54 | 2,085,161 | -1.32(-0.67%) |
Sep 23, 2021 | 194.53 | 197.32 | 194.52 | 196.86 | 2,383,156 | +1.29(+0.66%) |
Sep 22, 2021 | 198.24 | 198.24 | 195.40 | 195.57 | 2,777,861 | -1.57(-0.80%) |
Sep 21, 2021 | 197.46 | 199.65 | 196.22 | 197.14 | 2,307,358 | +0.23(+0.12%) |
Sep 20, 2021 | 199.91 | 201.25 | 196.15 | 196.91 | 3,597,207 | -3.91(-1.95%) |
Sep 17, 2021 | 198.85 | 201.28 | 197.61 | 200.82 | 6,183,028 | +1.85(+0.93%) |
Sep 16, 2021 | 199.57 | 200.15 | 195.91 | 198.97 | 2,944,729 | -0.70(-0.35%) |
Sep 15, 2021 | 198.43 | 201.31 | 197.60 | 199.68 | 2,791,863 | +1.91(+0.97%) |
Sep 14, 2021 | 199.19 | 199.48 | 196.92 | 197.76 | 2,184,024 | -0.62(-0.31%) |
Sep 13, 2021 | 198.70 | 200.52 | 196.88 | 198.38 | 2,789,408 | +2.64(+1.35%) |
Sep 10, 2021 | 198.18 | 198.63 | 195.48 | 195.74 | 2,427,264 | -1.60(-0.81%) |
Sep 09, 2021 | 201.85 | 201.96 | 197.19 | 197.34 | 3,576,099 | -4.84(-2.39%) |
Sep 08, 2021 | 202.60 | 203.48 | 201.48 | 202.18 | 2,338,239 | -0.47(-0.23%) |
Sep 07, 2021 | 204.13 | 205.91 | 200.95 | 202.65 | 3,585,178 | -4.57(-2.20%) |
Sep 03, 2021 | 206.66 | 207.97 | 205.23 | 207.22 | 1,818,194 | +0.38(+0.18%) |
Sep 02, 2021 | 204.72 | 206.91 | 204.53 | 206.84 | 1,986,384 | +2.39(+1.17%) |
Sep 01, 2021 | 206.47 | 206.99 | 203.11 | 204.45 | 2,948,461 | -2.00(-0.97%) |
Aug 31, 2021 | 205.91 | 206.56 | 204.44 | 206.45 | 3,172,834 | +1.28(+0.62%) |
Aug 30, 2021 | 203.47 | 206.25 | 203.31 | 205.17 | 2,064,011 | +1.24(+0.61%) |
Aug 27, 2021 | 203.42 | 206.29 | 201.59 | 203.93 | 2,906,888 | +1.20(+0.59%) |
Aug 26, 2021 | 203.27 | 203.27 | 201.53 | 202.73 | 3,107,461 | -0.11(-0.05%) |
Aug 25, 2021 | 205.33 | 205.81 | 202.47 | 202.84 | 2,373,986 | -2.55(-1.24%) |
Aug 24, 2021 | 206.44 | 206.59 | 204.65 | 205.40 | 1,955,847 | -1.15(-0.56%) |
Aug 23, 2021 | 205.21 | 208.20 | 204.84 | 206.55 | 2,111,209 | +1.93(+0.94%) |
Aug 20, 2021 | 205.41 | 207.10 | 203.23 | 204.62 | 3,071,490 | -0.79(-0.38%) |
Aug 19, 2021 | 206.60 | 208.44 | 204.41 | 205.41 | 2,915,707 | -2.24(-1.08%) |
Aug 18, 2021 | 211.02 | 211.76 | 207.43 | 207.65 | 3,264,425 | -3.99(-1.89%) |
Aug 17, 2021 | 210.23 | 211.71 | 210.10 | 211.64 | 2,912,994 | +0.12(+0.06%) |
Aug 16, 2021 | 208.94 | 211.72 | 208.64 | 211.52 | 2,659,844 | +2.88(+1.38%) |
Aug 13, 2021 | 208.12 | 210.65 | 207.80 | 208.64 | 1,978,561 | +1.39(+0.67%) |
Aug 12, 2021 | 207.29 | 208.46 | 205.12 | 207.25 | 1,980,129 | +0.02(+0.01%) |
Aug 11, 2021 | 208.15 | 208.93 | 206.65 | 207.23 | 2,317,187 | +0.16(+0.07%) |
Aug 10, 2021 | 207.29 | 207.29 | 203.42 | 207.07 | 3,148,695 | +0.06(+0.03%) |
Aug 09, 2021 | 209.40 | 210.20 | 206.40 | 207.01 | 2,477,066 | -2.05(-0.98%) |
Aug 06, 2021 | 210.61 | 211.88 | 207.81 | 209.06 | 2,602,195 | -3.49(-1.64%) |
Aug 05, 2021 | 207.79 | 212.60 | 207.17 | 212.55 | 3,626,052 | +5.12(+2.47%) |
Aug 04, 2021 | 216.53 | 217.49 | 206.29 | 207.43 | 7,653,024 | -14.29(-6.44%) |
Aug 03, 2021 | 218.70 | 222.00 | 217.48 | 221.72 | 2,554,497 | +3.90(+1.79%) |
Aug 02, 2021 | 219.94 | 220.26 | 216.53 | 217.82 | 2,035,937 | -1.59(-0.72%) |
Jul 30, 2021 | 220.39 | 220.82 | 218.59 | 219.41 | 2,514,809 | -0.80(-0.36%) |
Jul 29, 2021 | 222.06 | 222.70 | 220.02 | 220.21 | 1,650,088 | -1.66(-0.75%) |
Jul 28, 2021 | 222.15 | 225.00 | 221.21 | 221.87 | 1,815,400 | -0.39(-0.18%) |
Jul 27, 2021 | 221.75 | 223.11 | 221.08 | 222.26 | 2,385,169 | -0.39(-0.18%) |
Jul 26, 2021 | 225.03 | 225.63 | 222.38 | 222.65 | 1,671,384 | -2.37(-1.05%) |
Jul 23, 2021 | 223.71 | 225.79 | 222.44 | 225.03 | 1,923,524 | +2.71(+1.22%) |
Jul 22, 2021 | 221.63 | 223.63 | 220.85 | 222.32 | 1,518,986 | -0.10(-0.04%) |
Jul 21, 2021 | 224.29 | 224.34 | 220.46 | 222.42 | 2,120,856 | -1.85(-0.83%) |
Jul 20, 2021 | 224.62 | 227.45 | 223.20 | 224.27 | 3,341,279 | +0.14(+0.06%) |
Jul 19, 2021 | 225.08 | 227.05 | 222.42 | 224.13 | 2,785,105 | -1.12(-0.50%) |
Jul 16, 2021 | 225.35 | 226.67 | 223.95 | 225.24 | 3,458,342 | +1.21(+0.54%) |
Jul 15, 2021 | 221.95 | 224.89 | 219.96 | 224.03 | 2,319,176 | +1.75(+0.79%) |
Jul 14, 2021 | 221.85 | 222.85 | 219.38 | 222.28 | 2,405,571 | -0.12(-0.05%) |
Jul 13, 2021 | 222.91 | 224.14 | 220.72 | 222.40 | 1,781,484 | +0.42(+0.19%) |
Jul 12, 2021 | 222.09 | 225.19 | 221.23 | 221.98 | 2,366,132 | -0.75(-0.34%) |
Jul 09, 2021 | 220.82 | 223.40 | 219.56 | 222.74 | 1,772,289 | +0.84(+0.38%) |
Jul 08, 2021 | 221.86 | 223.44 | 220.23 | 221.90 | 2,195,468 | +0.96(+0.44%) |
Jul 07, 2021 | 221.71 | 221.90 | 219.23 | 220.94 | 2,621,902 | -0.39(-0.18%) |
Jul 06, 2021 | 224.61 | 225.39 | 220.89 | 221.33 | 3,073,986 | -4.59(-2.03%) |
Jul 02, 2021 | 224.67 | 227.00 | 223.69 | 225.91 | 2,139,620 | +1.63(+0.73%) |
Jul 01, 2021 | 221.41 | 224.46 | 221.24 | 224.28 | 2,302,552 | +2.86(+1.29%) |
Jun 30, 2021 | 220.48 | 221.89 | 219.88 | 221.42 | 2,559,630 | +1.17(+0.53%) |
Jun 29, 2021 | 220.94 | 221.59 | 219.88 | 220.25 | 1,472,017 | -0.34(-0.16%) |
Jun 28, 2021 | 221.67 | 223.02 | 220.43 | 220.59 | 1,850,194 | +0.15(+0.07%) |
Jun 25, 2021 | 219.49 | 221.33 | 218.11 | 220.45 | 4,744,586 | +1.57(+0.72%) |
Jun 24, 2021 | 218.38 | 220.76 | 217.37 | 218.88 | 2,138,908 | +2.03(+0.94%) |
Jun 23, 2021 | 217.69 | 217.78 | 215.22 | 216.84 | 1,820,607 | -1.09(-0.50%) |
Jun 22, 2021 | 217.75 | 218.69 | 216.46 | 217.93 | 1,959,917 | -0.30(-0.14%) |
Jun 21, 2021 | 217.69 | 218.84 | 215.88 | 218.23 | 2,365,751 | +1.42(+0.65%) |
Jun 18, 2021 | 217.63 | 218.92 | 214.81 | 216.81 | 6,121,208 | -1.89(-0.86%) |
Jun 17, 2021 | 217.59 | 220.22 | 216.50 | 218.70 | 2,358,891 | +1.07(+0.49%) |
Jun 16, 2021 | 218.80 | 222.10 | 216.20 | 217.63 | 3,506,820 | -0.25(-0.11%) |
Jun 15, 2021 | 219.59 | 219.81 | 217.15 | 217.88 | 2,761,859 | -1.22(-0.56%) |
Jun 14, 2021 | 220.34 | 220.48 | 217.37 | 219.09 | 2,293,549 | -1.44(-0.65%) |
Jun 11, 2021 | 222.44 | 223.01 | 219.81 | 220.53 | 2,204,261 | -1.70(-0.76%) |
Jun 10, 2021 | 217.62 | 222.85 | 217.30 | 222.23 | 2,924,100 | +4.65(+2.14%) |
Jun 09, 2021 | 216.12 | 219.20 | 215.04 | 217.58 | 3,355,038 | +2.45(+1.14%) |
Jun 08, 2021 | 217.04 | 217.21 | 213.70 | 215.12 | 1,803,178 | -0.34(-0.16%) |
Jun 07, 2021 | 215.22 | 218.53 | 213.65 | 215.46 | 2,371,020 | +0.31(+0.14%) |
Jun 04, 2021 | 215.05 | 217.36 | 214.15 | 215.15 | 2,064,872 | +1.01(+0.47%) |
Jun 03, 2021 | 212.26 | 214.91 | 211.98 | 214.14 | 2,213,368 | +0.53(+0.25%) |
Jun 02, 2021 | 213.38 | 215.01 | 212.46 | 213.62 | 2,495,398 | +1.44(+0.68%) |
Jun 01, 2021 | 220.01 | 220.08 | 211.60 | 212.18 | 4,182,182 | -3.96(-1.83%) |
May 28, 2021 | 214.57 | 218.80 | 214.50 | 216.14 | 3,567,196 | +2.39(+1.12%) |
May 27, 2021 | 217.02 | 217.53 | 213.09 | 213.75 | 4,074,475 | -2.94(-1.36%) |
May 26, 2021 | 219.68 | 220.26 | 216.50 | 216.69 | 4,196,620 | -3.13(-1.43%) |
May 25, 2021 | 224.06 | 225.05 | 219.63 | 219.83 | 3,534,144 | -5.22(-2.32%) |
May 24, 2021 | 227.60 | 230.26 | 224.89 | 225.05 | 2,809,463 | -2.96(-1.30%) |
May 21, 2021 | 230.47 | 230.78 | 227.77 | 228.01 | 2,397,601 | -0.83(-0.36%) |
May 20, 2021 | 225.29 | 231.08 | 225.19 | 228.85 | 2,451,989 | +2.93(+1.30%) |
May 19, 2021 | 225.63 | 226.27 | 224.14 | 225.91 | 2,920,093 | -1.96(-0.86%) |
May 18, 2021 | 228.99 | 229.91 | 227.39 | 227.88 | 1,903,881 | -1.38(-0.60%) |
May 17, 2021 | 229.18 | 231.33 | 227.68 | 229.26 | 2,116,041 | +0.91(+0.40%) |
May 14, 2021 | 229.72 | 231.27 | 228.14 | 228.35 | 2,517,495 | +0.97(+0.43%) |
May 13, 2021 | 225.66 | 229.20 | 225.32 | 227.38 | 3,630,929 | +1.12(+0.49%) |
May 12, 2021 | 226.78 | 228.87 | 225.22 | 226.26 | 2,696,217 | -1.33(-0.58%) |
May 11, 2021 | 228.59 | 230.89 | 226.97 | 227.59 | 2,557,709 | -0.29(-0.13%) |
May 10, 2021 | 230.92 | 233.46 | 227.37 | 227.87 | 4,521,999 | -1.43(-0.63%) |
May 07, 2021 | 227.12 | 230.68 | 227.12 | 229.31 | 2,785,939 | +2.62(+1.16%) |
May 06, 2021 | 224.86 | 226.85 | 222.77 | 226.68 | 3,093,933 | +1.76(+0.78%) |
May 05, 2021 | 222.16 | 225.49 | 221.82 | 224.92 | 3,065,442 | +1.80(+0.80%) |
May 04, 2021 | 223.05 | 223.33 | 219.08 | 223.13 | 3,942,209 | +1.79(+0.81%) |