Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 185.53 | 186.98 | 183.53 | 183.55 | 3,472,803 | -1.85(-1.00%) |
Mar 30, 2022 | 185.95 | 186.95 | 184.60 | 185.40 | 2,573,361 | -0.94(-0.51%) |
Mar 29, 2022 | 187.80 | 188.09 | 183.79 | 186.34 | 3,591,064 | +0.41(+0.22%) |
Mar 28, 2022 | 185.92 | 186.16 | 183.24 | 185.94 | 3,467,025 | -0.64(-0.34%) |
Mar 25, 2022 | 184.28 | 187.12 | 184.25 | 186.58 | 2,696,147 | +2.92(+1.59%) |
Mar 24, 2022 | 182.23 | 183.69 | 181.17 | 183.66 | 2,329,870 | +2.22(+1.22%) |
Mar 23, 2022 | 183.42 | 183.91 | 181.13 | 181.44 | 1,925,151 | -2.54(-1.38%) |
Mar 22, 2022 | 182.19 | 184.82 | 182.19 | 183.98 | 2,523,556 | +1.90(+1.04%) |
Mar 21, 2022 | 182.60 | 183.39 | 180.67 | 182.08 | 3,711,031 | -1.60(-0.87%) |
Mar 18, 2022 | 180.90 | 183.87 | 179.04 | 183.69 | 9,274,171 | +2.63(+1.45%) |
Mar 17, 2022 | 178.90 | 181.69 | 178.49 | 181.05 | 3,342,864 | +0.85(+0.47%) |
Mar 16, 2022 | 178.85 | 180.41 | 175.95 | 180.20 | 4,381,098 | +3.06(+1.73%) |
Mar 15, 2022 | 174.64 | 177.50 | 174.32 | 177.15 | 4,158,543 | +4.33(+2.51%) |
Mar 14, 2022 | 173.07 | 174.71 | 172.37 | 172.82 | 3,192,464 | +0.91(+0.53%) |
Mar 11, 2022 | 175.82 | 176.34 | 171.71 | 171.91 | 2,889,308 | -1.99(-1.14%) |
Mar 10, 2022 | 172.19 | 174.62 | 171.89 | 173.90 | 2,602,910 | -0.99(-0.57%) |
Mar 09, 2022 | 175.80 | 176.62 | 174.41 | 174.89 | 3,073,443 | +2.04(+1.18%) |
Mar 08, 2022 | 171.87 | 176.42 | 171.80 | 172.86 | 4,848,585 | +1.02(+0.59%) |
Mar 07, 2022 | 176.44 | 176.69 | 171.71 | 171.84 | 3,744,650 | -4.97(-2.81%) |
Mar 04, 2022 | 175.13 | 177.03 | 174.06 | 176.81 | 5,391,247 | -0.09(-0.05%) |
Mar 03, 2022 | 178.73 | 180.97 | 176.52 | 176.89 | 5,322,469 | +1.02(+0.58%) |
Mar 02, 2022 | 174.84 | 177.58 | 173.72 | 175.87 | 5,661,150 | +2.68(+1.55%) |
Mar 01, 2022 | 176.07 | 179.09 | 172.56 | 173.19 | 5,791,160 | -5.80(-3.24%) |
Feb 28, 2022 | 175.51 | 179.18 | 175.51 | 179.00 | 4,357,573 | +1.12(+0.63%) |
Feb 25, 2022 | 171.78 | 178.78 | 175.10 | 177.87 | 5,301,646 | +5.87(+3.41%) |
Feb 24, 2022 | 165.04 | 172.34 | 164.54 | 172.01 | 6,251,870 | +4.11(+2.45%) |
Feb 23, 2022 | 172.22 | 172.51 | 167.74 | 167.89 | 3,817,578 | -3.38(-1.97%) |
Feb 22, 2022 | 171.80 | 173.82 | 169.75 | 171.27 | 4,272,298 | +0.40(+0.24%) |
Feb 18, 2022 | 170.87 | 0 | -2.31(-1.33%) | |||
Feb 17, 2022 | 175.89 | 176.26 | 172.90 | 173.18 | 3,278,926 | -4.19(-2.36%) |
Feb 16, 2022 | 177.82 | 178.06 | 175.25 | 177.37 | 3,288,787 | -0.44(-0.25%) |
Feb 15, 2022 | 176.54 | 178.19 | 175.00 | 177.81 | 3,062,776 | +2.66(+1.52%) |
Feb 14, 2022 | 175.79 | 176.61 | 173.13 | 175.15 | 3,364,905 | -0.28(-0.16%) |
Feb 11, 2022 | 179.95 | 180.96 | 175.01 | 175.43 | 5,674,369 | -4.47(-2.48%) |
Feb 10, 2022 | 182.11 | 184.79 | 179.21 | 179.89 | 3,899,644 | -4.57(-2.48%) |
Feb 09, 2022 | 183.99 | 184.83 | 182.65 | 184.46 | 3,422,124 | +1.93(+1.06%) |
Feb 08, 2022 | 180.58 | 183.00 | 179.24 | 182.53 | 2,915,833 | +1.95(+1.08%) |
Feb 07, 2022 | 180.27 | 182.56 | 179.01 | 180.58 | 3,684,589 | +0.92(+0.51%) |
Feb 04, 2022 | 180.01 | 180.87 | 176.40 | 179.66 | 5,841,149 | -0.23(-0.13%) |
Feb 03, 2022 | 187.78 | 179.73 | 179.88 | 9,227,440 | -14.83(-7.62%) | |
Feb 02, 2022 | 192.72 | 194.99 | 191.99 | 194.72 | 3,022,166 | +2.07(+1.08%) |
Feb 01, 2022 | 191.32 | 193.09 | 189.05 | 192.64 | 3,253,991 | +3.14(+1.66%) |
Jan 28, 2022 | 187.99 | 189.56 | 183.93 | 189.50 | 3,615,892 | +1.26(+0.67%) |
Jan 27, 2022 | 190.51 | 192.16 | 186.94 | 188.24 | 2,931,227 | +0.00(+0.00%) |
Jan 26, 2022 | 190.59 | 193.15 | 186.43 | 188.24 | 3,604,236 | -1.55(-0.82%) |
Jan 25, 2022 | 188.30 | 191.19 | 185.67 | 189.79 | 5,572,305 | -2.02(-1.05%) |
Jan 24, 2022 | 191.57 | 192.12 | 186.68 | 191.81 | 5,796,833 | -0.61(-0.32%) |
Jan 21, 2022 | 196.32 | 196.64 | 192.29 | 192.42 | 4,733,527 | -3.58(-1.83%) |
Jan 20, 2022 | 198.59 | 201.19 | 195.82 | 196.00 | 2,738,244 | -1.70(-0.86%) |
Jan 19, 2022 | 201.15 | 201.49 | 197.58 | 197.70 | 2,785,912 | -2.68(-1.34%) |
Jan 18, 2022 | 201.59 | 202.59 | 198.94 | 200.38 | 3,256,599 | -3.81(-1.86%) |
Jan 14, 2022 | 204.19 | 0 | -1.67(-0.81%) | |||
Jan 13, 2022 | 204.90 | 208.17 | 204.59 | 205.86 | 3,285,726 | +1.11(+0.54%) |
Jan 12, 2022 | 204.04 | 205.64 | 203.91 | 204.75 | 3,309,460 | +1.82(+0.90%) |
Jan 11, 2022 | 201.16 | 203.57 | 198.44 | 202.93 | 3,761,839 | +2.67(+1.33%) |
Jan 10, 2022 | 202.33 | 203.07 | 198.76 | 200.26 | 3,681,386 | -2.15(-1.06%) |
Jan 07, 2022 | 199.03 | 203.87 | 198.49 | 202.41 | 3,258,330 | +4.62(+2.34%) |
Jan 06, 2022 | 198.70 | 201.10 | 197.60 | 197.78 | 3,480,354 | -0.22(-0.11%) |
Jan 05, 2022 | 196.58 | 202.25 | 196.19 | 198.01 | 4,356,751 | +1.93(+0.99%) |
Jan 04, 2022 | 193.93 | 196.59 | 192.93 | 196.08 | 3,470,787 | +1.90(+0.98%) |
Jan 03, 2022 | 195.01 | 196.41 | 192.85 | 194.18 | 2,749,640 | -1.44(-0.73%) |
Dec 31, 2021 | 194.07 | 196.25 | 193.62 | 195.62 | 1,637,887 | +1.31(+0.68%) |
Dec 30, 2021 | 195.23 | 195.98 | 194.12 | 194.30 | 1,356,940 | -0.39(-0.20%) |
Dec 29, 2021 | 195.05 | 195.18 | 193.69 | 194.70 | 1,827,551 | +0.45(+0.23%) |
Dec 28, 2021 | 193.70 | 195.24 | 193.47 | 194.25 | 2,101,259 | +0.58(+0.30%) |
Dec 27, 2021 | 192.97 | 193.86 | 192.24 | 193.66 | 2,650,258 | +1.13(+0.59%) |
Dec 23, 2021 | 190.63 | 193.55 | 188.73 | 192.53 | 2,532,722 | +3.17(+1.67%) |
Dec 22, 2021 | 188.78 | 189.51 | 187.71 | 189.36 | 3,313,082 | +0.16(+0.08%) |
Dec 21, 2021 | 188.71 | 190.24 | 187.92 | 189.20 | 2,801,035 | +1.71(+0.91%) |
Dec 20, 2021 | 189.62 | 192.48 | 185.85 | 187.49 | 3,610,235 | -4.99(-2.59%) |
Dec 17, 2021 | 196.51 | 197.12 | 192.05 | 192.48 | 5,955,009 | -4.17(-2.12%) |
Dec 16, 2021 | 198.19 | 198.22 | 196.36 | 196.65 | 3,189,990 | -0.14(-0.07%) |
Dec 15, 2021 | 194.72 | 197.39 | 192.55 | 196.79 | 3,146,606 | +2.10(+1.08%) |
Dec 14, 2021 | 195.92 | 198.46 | 193.18 | 194.69 | 4,040,360 | +3.75(+1.97%) |
Dec 13, 2021 | 196.83 | 197.72 | 190.93 | 190.93 | 3,032,706 | -5.91(-3.00%) |
Dec 10, 2021 | 194.05 | 197.05 | 193.09 | 196.84 | 3,634,966 | +3.57(+1.85%) |
Dec 09, 2021 | 191.93 | 194.35 | 190.40 | 193.26 | 5,319,961 | +1.27(+0.66%) |
Dec 08, 2021 | 192.17 | 192.63 | 190.00 | 192.00 | 5,325,935 | -2.35(-1.21%) |
Dec 07, 2021 | 194.51 | 196.64 | 193.04 | 194.34 | 5,105,528 | +0.84(+0.44%) |
Dec 06, 2021 | 192.54 | 195.22 | 192.20 | 193.50 | 4,664,837 | +2.58(+1.35%) |
Dec 03, 2021 | 191.40 | 191.84 | 188.57 | 190.92 | 3,780,795 | -0.47(-0.25%) |
Dec 02, 2021 | 188.53 | 192.75 | 187.16 | 191.39 | 6,407,959 | +4.30(+2.30%) |
Dec 01, 2021 | 192.93 | 193.15 | 186.86 | 187.09 | 3,329,284 | -2.65(-1.39%) |
Nov 30, 2021 | 193.48 | 193.70 | 188.67 | 189.73 | 6,054,376 | -5.08(-2.61%) |
Nov 29, 2021 | 197.21 | 197.21 | 194.20 | 194.82 | 2,769,374 | -0.52(-0.26%) |
Nov 26, 2021 | 192.28 | 196.08 | 190.04 | 195.34 | 4,112,050 | -3.75(-1.89%) |
Nov 24, 2021 | 201.84 | 202.56 | 198.74 | 199.09 | 3,481,302 | -3.56(-1.75%) |
Nov 23, 2021 | 203.92 | 204.95 | 201.84 | 202.64 | 4,286,503 | -2.01(-0.98%) |
Nov 22, 2021 | 204.83 | 207.38 | 204.55 | 204.65 | 2,613,503 | -0.33(-0.16%) |
Nov 19, 2021 | 207.34 | 207.52 | 203.74 | 204.98 | 2,234,293 | -2.07(-1.00%) |
Nov 18, 2021 | 205.93 | 207.16 | 205.48 | 207.05 | 1,799,610 | +0.20(+0.10%) |
Nov 17, 2021 | 207.32 | 207.60 | 206.03 | 206.86 | 2,016,142 | -0.83(-0.40%) |
Nov 16, 2021 | 208.85 | 209.47 | 207.46 | 207.68 | 1,743,921 | -1.03(-0.49%) |
Nov 15, 2021 | 208.86 | 210.19 | 207.94 | 208.71 | 1,287,011 | +0.07(+0.04%) |
Nov 12, 2021 | 208.22 | 208.78 | 205.93 | 208.64 | 2,328,643 | +1.29(+0.62%) |
Nov 11, 2021 | 211.56 | 211.56 | 206.95 | 207.34 | 1,701,027 | -4.13(-1.95%) |
Nov 10, 2021 | 213.22 | 211.47 | 1,412,096 | -1.28(-0.60%) | ||
Nov 09, 2021 | 210.83 | 213.22 | 210.51 | 212.75 | 2,535,292 | +1.89(+0.89%) |
Nov 08, 2021 | 212.79 | 213.21 | 209.60 | 210.86 | 1,836,322 | -0.31(-0.15%) |
Nov 05, 2021 | 209.47 | 212.62 | 209.08 | 211.17 | 2,493,486 | +3.34(+1.60%) |
Nov 04, 2021 | 208.00 | 210.03 | 207.45 | 207.83 | 2,483,713 | -0.29(-0.14%) |
Nov 03, 2021 | 206.36 | 208.36 | 205.12 | 208.12 | 2,202,348 | +1.50(+0.73%) |
Nov 02, 2021 | 206.01 | 207.35 | 204.81 | 206.62 | 2,459,362 | +1.34(+0.65%) |
Nov 01, 2021 | 204.29 | 205.56 | 203.71 | 205.28 | 1,817,572 | +1.06(+0.52%) |
Oct 29, 2021 | 203.64 | 205.61 | 202.76 | 204.22 | 2,799,796 | +0.13(+0.06%) |
Oct 28, 2021 | 200.26 | 204.37 | 200.26 | 204.09 | 2,084,798 | +2.58(+1.28%) |
Oct 27, 2021 | 203.73 | 203.79 | 201.04 | 201.51 | 1,762,574 | -2.43(-1.19%) |
Oct 26, 2021 | 203.83 | 203.94 | 2,617,177 | +0.73(+0.36%) | ||
Oct 25, 2021 | 202.53 | 204.57 | 201.44 | 203.21 | 2,901,451 | +0.13(+0.06%) |
Oct 22, 2021 | 208.28 | 209.15 | 202.93 | 203.08 | 3,745,308 | -6.65(-3.17%) |
Oct 21, 2021 | 208.89 | 210.05 | 206.67 | 209.73 | 2,835,889 | +0.82(+0.39%) |
Oct 20, 2021 | 207.59 | 208.96 | 206.28 | 208.91 | 1,773,897 | +1.74(+0.84%) |
Oct 19, 2021 | 206.78 | 207.23 | 205.00 | 207.17 | 1,712,422 | +1.07(+0.52%) |
Oct 18, 2021 | 204.18 | 206.87 | 203.49 | 206.10 | 2,016,276 | -0.08(-0.04%) |
Oct 15, 2021 | 205.79 | 206.86 | 204.82 | 206.18 | 2,334,372 | +1.99(+0.97%) |
Oct 14, 2021 | 202.85 | 204.37 | 202.27 | 204.19 | 1,526,082 | +2.81(+1.40%) |
Oct 13, 2021 | 201.11 | 202.41 | 198.91 | 201.38 | 1,713,043 | +1.17(+0.58%) |
Oct 12, 2021 | 201.49 | 202.00 | 199.84 | 200.21 | 1,481,368 | -0.90(-0.45%) |
Oct 11, 2021 | 203.06 | 203.84 | 201.08 | 201.11 | 1,450,775 | -2.25(-1.11%) |
Oct 08, 2021 | 204.28 | 205.09 | 202.49 | 203.36 | 1,439,718 | -0.62(-0.31%) |
Oct 07, 2021 | 203.64 | 205.38 | 203.37 | 203.99 | 1,983,506 | +1.39(+0.69%) |
Oct 06, 2021 | 199.69 | 202.70 | 199.08 | 202.59 | 1,858,441 | +1.08(+0.54%) |
Oct 05, 2021 | 199.54 | 202.75 | 200.18 | 201.51 | 1,670,141 | +1.33(+0.66%) |
Oct 04, 2021 | 201.07 | 202.35 | 199.15 | 200.18 | 2,817,902 | -1.26(-0.63%) |
Oct 01, 2021 | 198.95 | 202.16 | 197.69 | 201.44 | 2,437,029 | +3.15(+1.59%) |
Sep 30, 2021 | 201.93 | 202.00 | 198.13 | 198.30 | 3,142,275 | -2.47(-1.23%) |
Sep 29, 2021 | 201.61 | 202.15 | 200.42 | 200.76 | 2,257,752 | -0.05(-0.02%) |
Sep 28, 2021 | 202.35 | 203.97 | 200.34 | 200.81 | 2,841,293 | -2.74(-1.34%) |
Sep 27, 2021 | 204.52 | 205.35 | 203.39 | 203.55 | 2,353,568 | -1.21(-0.59%) |
Sep 24, 2021 | 205.26 | 206.26 | 204.08 | 204.75 | 2,086,517 | -0.48(-0.23%) |
Sep 23, 2021 | 202.99 | 206.79 | 202.99 | 205.23 | 2,333,787 | +2.50(+1.24%) |
Sep 22, 2021 | 202.18 | 204.04 | 202.07 | 202.72 | 2,441,909 | +1.98(+0.99%) |
Sep 21, 2021 | 202.51 | 202.65 | 200.23 | 200.74 | 2,749,967 | -0.78(-0.38%) |
Sep 20, 2021 | 201.86 | 203.49 | 200.08 | 201.52 | 4,291,145 | -2.58(-1.26%) |
Sep 17, 2021 | 205.38 | 205.38 | 203.17 | 204.10 | 4,701,456 | -1.08(-0.53%) |
Sep 16, 2021 | 206.69 | 206.82 | 204.13 | 205.18 | 2,559,110 | -1.91(-0.92%) |
Sep 15, 2021 | 206.10 | 208.23 | 205.64 | 207.09 | 2,164,322 | +1.40(+0.68%) |
Sep 14, 2021 | 209.29 | 209.36 | 205.24 | 205.69 | 2,890,182 | -3.23(-1.55%) |
Sep 13, 2021 | 209.54 | 210.84 | 207.57 | 208.92 | 2,966,963 | +1.20(+0.58%) |
Sep 10, 2021 | 208.28 | 210.36 | 207.57 | 207.72 | 2,529,110 | -0.52(-0.25%) |
Sep 09, 2021 | 209.16 | 210.16 | 207.69 | 208.25 | 2,074,541 | -1.37(-0.66%) |
Sep 08, 2021 | 208.08 | 210.09 | 207.21 | 209.62 | 2,599,802 | +1.37(+0.66%) |
Sep 07, 2021 | 212.70 | 212.70 | 208.10 | 208.25 | 3,449,844 | -5.07(-2.38%) |
Sep 03, 2021 | 215.78 | 215.78 | 212.77 | 213.32 | 1,736,839 | -2.44(-1.13%) |
Sep 02, 2021 | 215.71 | 216.19 | 214.63 | 215.75 | 1,706,967 | +1.09(+0.51%) |
Sep 01, 2021 | 217.60 | 217.83 | 214.19 | 214.66 | 2,659,560 | -1.97(-0.91%) |
Aug 31, 2021 | 216.19 | 217.32 | 215.38 | 216.63 | 2,094,246 | +0.04(+0.02%) |
Aug 30, 2021 | 215.99 | 217.45 | 215.37 | 216.60 | 1,421,200 | +0.68(+0.32%) |
Aug 27, 2021 | 216.32 | 218.17 | 215.47 | 215.91 | 1,780,939 | +0.24(+0.11%) |
Aug 26, 2021 | 214.92 | 215.95 | 214.32 | 215.67 | 1,395,162 | +0.20(+0.10%) |
Aug 25, 2021 | 215.65 | 217.04 | 213.73 | 215.47 | 1,931,370 | +0.21(+0.10%) |
Aug 24, 2021 | 213.78 | 215.70 | 213.27 | 215.26 | 1,354,670 | +1.24(+0.58%) |
Aug 23, 2021 | 212.28 | 216.35 | 212.28 | 214.02 | 2,294,613 | +1.32(+0.62%) |
Aug 20, 2021 | 213.10 | 213.66 | 211.59 | 212.70 | 2,227,819 | -0.03(-0.01%) |
Aug 19, 2021 | 212.59 | 214.14 | 211.15 | 212.73 | 2,082,291 | -0.64(-0.30%) |
Aug 18, 2021 | 214.81 | 216.24 | 213.21 | 213.37 | 2,735,488 | -2.83(-1.31%) |
Aug 17, 2021 | 217.83 | 218.30 | 213.30 | 216.20 | 2,867,988 | -2.14(-0.98%) |
Aug 16, 2021 | 216.59 | 218.40 | 215.01 | 218.34 | 1,921,168 | +1.85(+0.85%) |
Aug 13, 2021 | 216.58 | 217.33 | 215.92 | 216.49 | 1,503,853 | -0.17(-0.08%) |
Aug 12, 2021 | 218.14 | 218.35 | 215.50 | 216.66 | 2,052,526 | -1.22(-0.56%) |
Aug 11, 2021 | 216.41 | 218.35 | 215.73 | 217.88 | 2,255,455 | +2.14(+0.99%) |
Aug 10, 2021 | 212.52 | 215.92 | 212.25 | 215.75 | 2,567,420 | +3.40(+1.60%) |
Aug 09, 2021 | 212.85 | 213.36 | 211.72 | 212.35 | 1,472,291 | -1.35(-0.63%) |
Aug 06, 2021 | 214.00 | 214.82 | 213.07 | 213.70 | 1,426,768 | -0.19(-0.09%) |
Aug 05, 2021 | 213.56 | 215.44 | 213.02 | 213.88 | 1,865,070 | +0.27(+0.13%) |
Aug 04, 2021 | 215.67 | 216.77 | 212.98 | 213.62 | 2,497,869 | -2.85(-1.32%) |
Aug 03, 2021 | 216.94 | 217.58 | 214.54 | 216.46 | 1,915,794 | +0.21(+0.10%) |
Aug 02, 2021 | 218.78 | 220.38 | 216.06 | 216.25 | 2,176,714 | -1.27(-0.59%) |
Jul 30, 2021 | 216.59 | 217.66 | 215.93 | 217.52 | 2,404,655 | +0.86(+0.40%) |
Jul 29, 2021 | 216.69 | 217.02 | 215.24 | 216.66 | 1,655,540 | +2.16(+1.01%) |
Jul 28, 2021 | 214.06 | 216.12 | 213.41 | 214.50 | 1,842,004 | +0.09(+0.04%) |
Jul 27, 2021 | 212.77 | 216.11 | 212.22 | 214.41 | 2,329,090 | +1.11(+0.52%) |
Jul 26, 2021 | 212.59 | 213.77 | 209.55 | 213.30 | 2,984,417 | -0.06(-0.03%) |
Jul 23, 2021 | 213.07 | 215.04 | 210.44 | 213.36 | 4,200,851 | -3.18(-1.47%) |
Jul 22, 2021 | 216.52 | 217.95 | 214.12 | 216.54 | 3,954,544 | +0.83(+0.38%) |
Jul 21, 2021 | 213.25 | 215.93 | 212.81 | 215.72 | 4,895,255 | +2.04(+0.95%) |
Jul 20, 2021 | 206.22 | 215.18 | 206.09 | 213.68 | 30,347,900 | +8.37(+4.08%) |
Jul 19, 2021 | 210.17 | 210.84 | 204.70 | 205.31 | 6,563,539 | -9.00(-4.20%) |
Jul 16, 2021 | 216.03 | 217.59 | 213.64 | 214.30 | 3,861,526 | -2.31(-1.07%) |
Jul 15, 2021 | 214.00 | 217.19 | 213.10 | 216.61 | 5,960,985 | +4.61(+2.18%) |
Jul 14, 2021 | 208.57 | 212.84 | 208.57 | 212.00 | 2,828,669 | +3.51(+1.68%) |
Jul 13, 2021 | 210.13 | 210.13 | 208.14 | 208.49 | 1,523,440 | -0.88(-0.42%) |
Jul 12, 2021 | 207.37 | 210.00 | 206.67 | 209.36 | 2,220,655 | +0.63(+0.30%) |
Jul 09, 2021 | 205.65 | 208.97 | 205.38 | 208.73 | 2,323,512 | +4.67(+2.29%) |
Jul 08, 2021 | 203.74 | 205.35 | 202.02 | 204.06 | 2,584,064 | -1.32(-0.64%) |
Jul 07, 2021 | 202.86 | 206.17 | 202.84 | 205.38 | 1,680,247 | +2.03(+1.00%) |
Jul 06, 2021 | 204.78 | 205.58 | 200.91 | 203.35 | 2,080,391 | -2.57(-1.25%) |
Jul 02, 2021 | 205.61 | 206.60 | 204.43 | 205.92 | 1,658,998 | +0.65(+0.32%) |
Jul 01, 2021 | 205.23 | 205.86 | 204.38 | 205.27 | 1,752,205 | +1.18(+0.58%) |
Jun 30, 2021 | 200.53 | 204.56 | 200.53 | 204.09 | 3,080,770 | +3.16(+1.57%) |
Jun 29, 2021 | 201.93 | 203.17 | 200.43 | 200.92 | 3,226,469 | -0.78(-0.39%) |
Jun 28, 2021 | 203.87 | 204.79 | 201.25 | 201.71 | 2,536,831 | -1.81(-0.89%) |
Jun 25, 2021 | 202.71 | 204.85 | 202.21 | 203.52 | 5,609,429 | +0.98(+0.48%) |
Jun 24, 2021 | 200.78 | 202.87 | 199.71 | 202.54 | 3,616,108 | +2.82(+1.41%) |
Jun 23, 2021 | 200.66 | 201.31 | 199.63 | 199.72 | 2,401,583 | -0.77(-0.39%) |
Jun 22, 2021 | 200.67 | 201.72 | 199.93 | 200.50 | 2,268,733 | -0.47(-0.24%) |
Jun 21, 2021 | 199.80 | 202.30 | 199.43 | 200.97 | 3,086,839 | +3.26(+1.65%) |
Jun 18, 2021 | 198.63 | 200.31 | 197.21 | 197.71 | 5,832,359 | -3.53(-1.75%) |
Jun 17, 2021 | 203.95 | 204.88 | 199.78 | 201.24 | 2,607,052 | -2.51(-1.23%) |
Jun 16, 2021 | 207.02 | 207.39 | 203.39 | 203.75 | 3,280,296 | -3.27(-1.58%) |
Jun 15, 2021 | 207.50 | 208.28 | 206.25 | 207.02 | 2,217,306 | -0.62(-0.30%) |
Jun 14, 2021 | 209.27 | 209.30 | 207.23 | 207.64 | 2,779,413 | -1.87(-0.89%) |
Jun 11, 2021 | 211.90 | 212.44 | 208.38 | 209.51 | 2,148,395 | -1.00(-0.47%) |
Jun 10, 2021 | 213.18 | 214.05 | 210.41 | 210.51 | 2,389,846 | -1.45(-0.68%) |
Jun 09, 2021 | 213.83 | 214.37 | 211.76 | 211.96 | 2,121,158 | -1.86(-0.87%) |
Jun 08, 2021 | 212.42 | 214.76 | 211.61 | 213.82 | 1,848,770 | +1.51(+0.71%) |
Jun 07, 2021 | 213.54 | 214.33 | 211.70 | 212.31 | 2,184,478 | -1.73(-0.81%) |
Jun 04, 2021 | 213.77 | 214.69 | 213.24 | 214.04 | 1,397,190 | +0.79(+0.37%) |
Jun 03, 2021 | 214.66 | 215.52 | 212.57 | 213.25 | 2,494,893 | -1.43(-0.67%) |
Jun 02, 2021 | 217.74 | 217.74 | 214.46 | 214.69 | 2,391,817 | -2.06(-0.95%) |
Jun 01, 2021 | 216.69 | 217.43 | 215.40 | 216.74 | 2,401,224 | +1.90(+0.88%) |
May 28, 2021 | 215.86 | 216.08 | 214.28 | 214.84 | 2,718,504 | -0.34(-0.16%) |
May 27, 2021 | 210.92 | 215.62 | 210.82 | 215.18 | 7,144,052 | +6.51(+3.12%) |
May 26, 2021 | 209.31 | 209.34 | 207.77 | 208.66 | 1,878,780 | +0.21(+0.10%) |
May 25, 2021 | 209.34 | 210.00 | 207.85 | 208.45 | 1,939,596 | -0.89(-0.43%) |
May 24, 2021 | 208.88 | 209.82 | 207.64 | 209.34 | 1,949,155 | +1.67(+0.81%) |
May 21, 2021 | 207.48 | 209.93 | 207.17 | 207.67 | 2,444,708 | +1.00(+0.48%) |
May 20, 2021 | 205.15 | 207.38 | 205.13 | 206.67 | 2,372,949 | +0.75(+0.37%) |
May 19, 2021 | 204.76 | 206.06 | 201.70 | 205.92 | 3,278,265 | -0.93(-0.45%) |
May 18, 2021 | 209.69 | 210.26 | 206.77 | 206.85 | 2,579,923 | -3.86(-1.83%) |
May 17, 2021 | 212.00 | 212.00 | 209.10 | 210.71 | 2,211,937 | -0.83(-0.39%) |
May 14, 2021 | 210.03 | 212.35 | 209.20 | 211.54 | 2,236,959 | +3.42(+1.65%) |
May 13, 2021 | 203.60 | 209.22 | 203.52 | 208.12 | 3,122,912 | +4.25(+2.09%) |