Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 201.21 | 205.15 | 199.57 | 200.49 | 2,207,062 | -2.77(-1.36%) |
Apr 28, 2022 | 199.76 | 205.09 | 196.77 | 203.26 | 1,655,302 | +5.83(+2.95%) |
Apr 27, 2022 | 204.36 | 207.34 | 196.65 | 197.43 | 1,332,123 | -7.04(-3.44%) |
Apr 26, 2022 | 209.01 | 209.01 | 203.77 | 204.47 | 1,481,667 | -5.75(-2.74%) |
Apr 25, 2022 | 199.84 | 210.67 | 198.77 | 210.22 | 1,744,242 | +9.66(+4.81%) |
Apr 22, 2022 | 199.12 | 205.87 | 198.41 | 200.57 | 2,423,025 | +0.64(+0.32%) |
Apr 21, 2022 | 203.01 | 211.40 | 199.92 | 199.93 | 3,106,505 | -18.19(-8.34%) |
Apr 20, 2022 | 216.92 | 219.44 | 215.60 | 218.12 | 1,418,251 | +2.94(+1.36%) |
Apr 19, 2022 | 208.66 | 215.50 | 208.02 | 215.18 | 1,792,182 | +5.45(+2.60%) |
Apr 18, 2022 | 212.57 | 215.19 | 208.36 | 209.73 | 1,075,675 | -3.43(-1.61%) |
Apr 14, 2022 | 213.31 | 216.15 | 212.98 | 213.16 | 1,286,162 | +1.36(+0.64%) |
Apr 13, 2022 | 212.50 | 213.40 | 208.97 | 211.80 | 1,371,661 | -2.16(-1.01%) |
Apr 12, 2022 | 216.09 | 218.49 | 212.82 | 213.96 | 921,023 | -1.05(-0.49%) |
Apr 11, 2022 | 217.60 | 219.94 | 214.74 | 215.01 | 741,022 | -4.82(-2.19%) |
Apr 08, 2022 | 219.66 | 222.01 | 217.28 | 219.83 | 631,455 | -1.26(-0.57%) |
Apr 07, 2022 | 218.95 | 222.80 | 215.45 | 221.09 | 987,770 | +1.37(+0.62%) |
Apr 06, 2022 | 226.65 | 226.75 | 218.56 | 219.72 | 1,115,240 | -8.68(-3.80%) |
Apr 05, 2022 | 230.71 | 233.19 | 227.51 | 228.40 | 1,080,375 | -2.61(-1.13%) |
Apr 04, 2022 | 229.90 | 231.75 | 228.63 | 231.01 | 701,540 | +0.37(+0.16%) |
Apr 01, 2022 | 235.03 | 235.03 | 227.76 | 230.65 | 990,167 | -2.93(-1.25%) |
Mar 31, 2022 | 236.30 | 238.41 | 233.57 | 233.57 | 741,678 | -2.39(-1.01%) |
Mar 30, 2022 | 238.37 | 239.85 | 234.01 | 235.97 | 609,985 | -3.55(-1.48%) |
Mar 29, 2022 | 239.22 | 239.89 | 236.15 | 239.51 | 471,078 | +4.42(+1.88%) |
Mar 28, 2022 | 232.76 | 235.28 | 231.76 | 235.09 | 306,861 | +3.13(+1.35%) |
Mar 25, 2022 | 233.71 | 234.20 | 228.38 | 231.96 | 577,467 | -1.05(-0.45%) |
Mar 24, 2022 | 233.33 | 234.62 | 231.50 | 233.01 | 737,592 | -0.09(-0.04%) |
Mar 23, 2022 | 234.88 | 234.88 | 230.69 | 233.10 | 633,199 | -2.94(-1.24%) |
Mar 22, 2022 | 234.92 | 238.35 | 232.79 | 236.03 | 767,776 | +1.73(+0.74%) |
Mar 21, 2022 | 236.06 | 237.44 | 231.12 | 234.30 | 745,265 | -3.22(-1.36%) |
Mar 18, 2022 | 235.12 | 240.16 | 234.82 | 237.52 | 1,394,218 | +1.66(+0.71%) |
Mar 17, 2022 | 228.35 | 236.06 | 226.59 | 235.86 | 790,347 | +5.51(+2.39%) |
Mar 16, 2022 | 228.79 | 233.32 | 225.94 | 230.35 | 1,032,997 | +2.99(+1.32%) |
Mar 15, 2022 | 227.61 | 228.41 | 223.99 | 227.36 | 735,072 | +2.32(+1.03%) |
Mar 14, 2022 | 222.36 | 225.66 | 219.94 | 225.03 | 1,442,155 | +4.46(+2.02%) |
Mar 11, 2022 | 222.58 | 225.08 | 219.44 | 220.57 | 972,964 | -2.28(-1.02%) |
Mar 10, 2022 | 217.37 | 224.61 | 222.84 | 1,049,796 | +1.14(+0.52%) | |
Mar 09, 2022 | 218.82 | 221.97 | 218.05 | 221.70 | 1,155,297 | +7.67(+3.59%) |
Mar 08, 2022 | 213.09 | 217.55 | 211.86 | 214.03 | 866,045 | -0.56(-0.26%) |
Mar 07, 2022 | 224.06 | 224.86 | 214.26 | 214.59 | 1,149,283 | -9.69(-4.32%) |
Mar 04, 2022 | 218.86 | 225.05 | 218.27 | 224.28 | 988,124 | +3.41(+1.54%) |
Mar 03, 2022 | 223.21 | 223.72 | 217.95 | 220.87 | 830,348 | -0.35(-0.16%) |
Mar 02, 2022 | 217.09 | 222.68 | 217.09 | 221.23 | 883,812 | +5.45(+2.52%) |
Mar 01, 2022 | 215.47 | 218.23 | 212.62 | 215.78 | 1,073,836 | +0.69(+0.32%) |
Feb 28, 2022 | 212.52 | 216.12 | 211.72 | 215.09 | 1,138,272 | -0.22(-0.10%) |
Feb 25, 2022 | 212.73 | 215.49 | 210.57 | 215.31 | 1,110,702 | +2.60(+1.22%) |
Feb 24, 2022 | 200.19 | 213.19 | 199.99 | 212.71 | 1,758,750 | +7.64(+3.73%) |
Feb 23, 2022 | 210.56 | 211.68 | 204.90 | 205.06 | 2,632,645 | -4.02(-1.92%) |
Feb 22, 2022 | 208.24 | 210.71 | 204.98 | 209.08 | 1,345,065 | -0.79(-0.38%) |
Feb 18, 2022 | 209.87 | 0 | +1.41(+0.68%) | |||
Feb 17, 2022 | 216.67 | 217.01 | 208.35 | 208.46 | 1,049,118 | -9.57(-4.39%) |
Feb 16, 2022 | 217.38 | 218.72 | 213.54 | 218.03 | 1,899,429 | +0.00(+0.00%) |
Feb 15, 2022 | 221.63 | 222.52 | 216.63 | 218.03 | 1,408,282 | +0.74(+0.34%) |
Feb 14, 2022 | 220.40 | 223.64 | 215.59 | 217.29 | 1,446,256 | -3.95(-1.79%) |
Feb 11, 2022 | 227.53 | 229.26 | 219.26 | 221.24 | 1,606,878 | -6.07(-2.67%) |
Feb 10, 2022 | 227.97 | 235.85 | 225.57 | 227.31 | 1,775,304 | -9.08(-3.84%) |
Feb 09, 2022 | 235.73 | 237.66 | 234.62 | 236.39 | 939,103 | +4.26(+1.83%) |
Feb 08, 2022 | 230.55 | 234.19 | 226.54 | 232.13 | 994,107 | +1.61(+0.70%) |
Feb 07, 2022 | 231.81 | 233.61 | 229.83 | 230.52 | 1,057,402 | +0.35(+0.15%) |
Feb 04, 2022 | 229.68 | 232.56 | 228.50 | 230.16 | 1,004,735 | +0.61(+0.27%) |
Feb 03, 2022 | 238.18 | 228.58 | 229.55 | 1,100,575 | -11.52(-4.78%) | |
Feb 02, 2022 | 238.74 | 241.18 | 238.74 | 241.08 | 871,590 | +2.90(+1.22%) |
Feb 01, 2022 | 235.99 | 239.52 | 231.88 | 238.18 | 809,086 | +2.42(+1.03%) |
Jan 31, 2022 | 232.38 | 236.85 | 235.76 | 1,041,784 | +5.62(+2.44%) | |
Jan 28, 2022 | 222.51 | 230.08 | 220.12 | 230.14 | 1,100,966 | +8.98(+4.06%) |
Jan 27, 2022 | 226.09 | 227.52 | 218.81 | 221.16 | 637,771 | -1.66(-0.75%) |
Jan 26, 2022 | 225.34 | 230.00 | 221.15 | 222.83 | 1,079,584 | +0.54(+0.24%) |
Jan 25, 2022 | 225.27 | 226.18 | 220.43 | 222.29 | 1,129,035 | -8.00(-3.47%) |
Jan 24, 2022 | 222.14 | 230.86 | 213.43 | 230.28 | 2,424,689 | +8.39(+3.78%) |
Jan 21, 2022 | 225.20 | 228.61 | 221.79 | 221.89 | 2,270,713 | -2.94(-1.31%) |
Jan 20, 2022 | 231.32 | 233.50 | 224.78 | 224.83 | 1,934,197 | -5.18(-2.25%) |
Jan 19, 2022 | 238.40 | 238.40 | 229.65 | 230.01 | 2,017,909 | -6.63(-2.80%) |
Jan 18, 2022 | 241.41 | 243.61 | 234.06 | 236.64 | 1,745,294 | -8.69(-3.54%) |
Jan 14, 2022 | 245.34 | 0 | -5.33(-2.13%) | |||
Jan 13, 2022 | 257.44 | 258.66 | 250.25 | 250.66 | 1,051,567 | -6.78(-2.63%) |
Jan 12, 2022 | 260.81 | 263.00 | 256.37 | 257.44 | 859,044 | -1.36(-0.52%) |
Jan 11, 2022 | 257.58 | 259.18 | 250.91 | 258.80 | 990,832 | +2.37(+0.92%) |
Jan 10, 2022 | 258.61 | 258.61 | 253.46 | 256.43 | 924,232 | -6.56(-2.49%) |
Jan 07, 2022 | 274.50 | 276.33 | 262.19 | 262.99 | 1,189,897 | -12.19(-4.43%) |
Jan 06, 2022 | 274.27 | 276.72 | 271.59 | 275.18 | 1,053,815 | +0.57(+0.21%) |
Jan 05, 2022 | 284.16 | 284.16 | 273.37 | 274.61 | 978,584 | -6.23(-2.22%) |
Jan 04, 2022 | 280.62 | 283.73 | 278.01 | 280.84 | 594,771 | +1.58(+0.57%) |
Jan 03, 2022 | 287.90 | 290.01 | 277.94 | 279.26 | 585,844 | -8.64(-3.00%) |
Dec 31, 2021 | 285.42 | 289.67 | 284.73 | 287.90 | 426,271 | +1.23(+0.43%) |
Dec 30, 2021 | 289.02 | 290.40 | 286.45 | 286.67 | 229,812 | -2.74(-0.95%) |
Dec 29, 2021 | 289.49 | 291.00 | 288.40 | 289.42 | 201,385 | +0.31(+0.11%) |
Dec 28, 2021 | 285.90 | 289.10 | 285.90 | 289.10 | 282,453 | +2.86(+1.00%) |
Dec 27, 2021 | 284.37 | 286.33 | 283.37 | 286.24 | 325,013 | +4.00(+1.42%) |
Dec 23, 2021 | 278.21 | 284.00 | 278.21 | 282.24 | 486,764 | +3.57(+1.28%) |
Dec 22, 2021 | 275.08 | 279.01 | 274.51 | 278.67 | 425,567 | +3.27(+1.19%) |
Dec 21, 2021 | 273.29 | 275.52 | 269.19 | 275.39 | 672,372 | +4.03(+1.49%) |
Dec 20, 2021 | 268.13 | 272.83 | 265.93 | 271.36 | 888,813 | -0.66(-0.24%) |
Dec 17, 2021 | 284.56 | 284.56 | 271.14 | 272.02 | 2,325,694 | -13.37(-4.69%) |
Dec 16, 2021 | 288.04 | 290.77 | 283.63 | 285.39 | 693,765 | -1.25(-0.44%) |
Dec 15, 2021 | 283.46 | 286.73 | 281.20 | 286.64 | 684,964 | +3.24(+1.14%) |
Dec 14, 2021 | 289.04 | 290.18 | 278.17 | 283.41 | 643,647 | -8.68(-2.97%) |
Dec 13, 2021 | 290.25 | 295.10 | 290.25 | 292.09 | 784,846 | +1.90(+0.65%) |
Dec 10, 2021 | 288.47 | 291.68 | 287.13 | 290.19 | 491,599 | +3.24(+1.13%) |
Dec 09, 2021 | 289.55 | 290.70 | 286.14 | 286.96 | 563,532 | -3.05(-1.05%) |
Dec 08, 2021 | 286.61 | 290.12 | 286.41 | 290.01 | 617,665 | +3.02(+1.05%) |
Dec 07, 2021 | 280.98 | 287.33 | 279.34 | 286.99 | 1,114,965 | +9.55(+3.44%) |
Dec 06, 2021 | 279.93 | 280.14 | 275.90 | 277.44 | 626,666 | -0.34(-0.12%) |
Dec 03, 2021 | 287.43 | 287.43 | 274.33 | 277.78 | 954,833 | -8.36(-2.92%) |
Dec 02, 2021 | 272.84 | 286.62 | 272.42 | 286.14 | 933,308 | +13.21(+4.84%) |
Dec 01, 2021 | 277.28 | 283.04 | 272.92 | 272.93 | 815,474 | -1.07(-0.39%) |
Nov 30, 2021 | 278.21 | 280.50 | 273.68 | 274.00 | 1,172,469 | -5.32(-1.90%) |
Nov 29, 2021 | 275.58 | 281.37 | 273.15 | 279.32 | 598,142 | +6.21(+2.28%) |
Nov 26, 2021 | 274.48 | 276.86 | 272.63 | 273.10 | 365,196 | -5.62(-2.02%) |
Nov 24, 2021 | 276.32 | 279.13 | 276.32 | 278.73 | 339,669 | +0.50(+0.18%) |
Nov 23, 2021 | 275.72 | 278.89 | 273.38 | 278.23 | 618,818 | +2.13(+0.77%) |
Nov 22, 2021 | 281.82 | 282.47 | 275.91 | 276.09 | 1,074,480 | -7.55(-2.66%) |
Nov 19, 2021 | 285.11 | 285.11 | 280.80 | 283.64 | 678,703 | -0.32(-0.11%) |
Nov 18, 2021 | 285.75 | 284.57 | 283.73 | 283.97 | 737,399 | -1.40(-0.49%) |
Nov 17, 2021 | 286.25 | 286.25 | 280.77 | 285.37 | 668,392 | -0.66(-0.23%) |
Nov 16, 2021 | 277.06 | 286.75 | 276.91 | 286.03 | 600,566 | +8.76(+3.16%) |
Nov 15, 2021 | 275.09 | 277.53 | 272.55 | 277.27 | 943,846 | +2.24(+0.81%) |
Nov 12, 2021 | 272.80 | 275.54 | 270.90 | 275.03 | 471,496 | +4.38(+1.62%) |
Nov 11, 2021 | 273.44 | 274.55 | 268.94 | 270.65 | 972,902 | -1.63(-0.60%) |
Nov 10, 2021 | 281.26 | 272.28 | 915,140 | -10.85(-3.83%) | ||
Nov 09, 2021 | 281.98 | 286.42 | 280.91 | 283.13 | 499,888 | +1.41(+0.50%) |
Nov 08, 2021 | 281.57 | 282.43 | 278.33 | 281.72 | 376,299 | +2.30(+0.82%) |
Nov 05, 2021 | 280.73 | 281.42 | 275.76 | 279.42 | 607,618 | -0.02(-0.01%) |
Nov 04, 2021 | 274.04 | 279.51 | 273.24 | 279.44 | 415,865 | +6.69(+2.45%) |
Nov 03, 2021 | 269.86 | 272.84 | 265.85 | 272.75 | 621,393 | +3.20(+1.19%) |
Nov 02, 2021 | 273.42 | 273.57 | 269.34 | 269.55 | 1,290,077 | -2.99(-1.10%) |
Nov 01, 2021 | 273.72 | 272.99 | 270.25 | 272.54 | 428,236 | +0.12(+0.04%) |
Oct 29, 2021 | 270.27 | 274.25 | 269.65 | 272.42 | 600,520 | +1.86(+0.69%) |
Oct 28, 2021 | 262.49 | 270.57 | 262.49 | 270.56 | 507,973 | +8.05(+3.07%) |
Oct 27, 2021 | 265.60 | 266.08 | 261.20 | 262.51 | 540,766 | -3.56(-1.34%) |
Oct 26, 2021 | 271.42 | 266.08 | 676,133 | -3.74(-1.39%) | ||
Oct 25, 2021 | 263.44 | 271.51 | 262.43 | 269.82 | 897,242 | +6.38(+2.42%) |
Oct 22, 2021 | 250.90 | 266.02 | 250.89 | 263.44 | 1,087,852 | +12.58(+5.01%) |
Oct 21, 2021 | 240.58 | 258.20 | 235.77 | 250.86 | 2,279,271 | -14.01(-5.29%) |
Oct 20, 2021 | 269.03 | 271.24 | 263.23 | 264.87 | 731,428 | -3.38(-1.26%) |
Oct 19, 2021 | 264.39 | 268.89 | 263.05 | 268.25 | 612,529 | +4.18(+1.58%) |
Oct 18, 2021 | 258.42 | 264.30 | 257.71 | 264.06 | 531,950 | +4.88(+1.88%) |
Oct 15, 2021 | 257.89 | 259.49 | 257.65 | 259.18 | 345,126 | +2.85(+1.11%) |
Oct 14, 2021 | 253.03 | 256.85 | 252.57 | 256.34 | 401,206 | +6.00(+2.40%) |
Oct 13, 2021 | 251.80 | 251.80 | 247.13 | 250.34 | 483,051 | -0.68(-0.27%) |
Oct 12, 2021 | 254.83 | 254.92 | 250.20 | 251.01 | 475,745 | -1.94(-0.77%) |
Oct 11, 2021 | 252.94 | 256.72 | 252.59 | 252.96 | 330,856 | -1.05(-0.41%) |
Oct 08, 2021 | 255.04 | 255.82 | 252.87 | 254.01 | 290,520 | -0.67(-0.26%) |
Oct 07, 2021 | 254.47 | 257.84 | 254.09 | 254.68 | 548,999 | +2.30(+0.91%) |
Oct 06, 2021 | 251.33 | 252.48 | 247.94 | 252.38 | 478,683 | -1.45(-0.57%) |
Oct 05, 2021 | 250.03 | 254.42 | 249.26 | 253.83 | 483,551 | +5.01(+2.01%) |
Oct 04, 2021 | 250.90 | 253.06 | 244.53 | 248.82 | 455,245 | -2.86(-1.14%) |
Oct 01, 2021 | 250.97 | 252.59 | 247.46 | 251.68 | 571,855 | +2.84(+1.14%) |
Sep 30, 2021 | 253.49 | 253.85 | 248.81 | 248.84 | 668,740 | -3.07(-1.22%) |
Sep 29, 2021 | 253.21 | 254.91 | 250.83 | 251.92 | 531,006 | +0.05(+0.02%) |
Sep 28, 2021 | 256.16 | 256.16 | 249.74 | 251.87 | 549,920 | -5.87(-2.28%) |
Sep 27, 2021 | 259.67 | 260.35 | 255.65 | 257.74 | 655,167 | -2.97(-1.14%) |
Sep 24, 2021 | 258.84 | 261.39 | 258.29 | 260.71 | 383,208 | +0.37(+0.14%) |
Sep 23, 2021 | 259.22 | 261.78 | 257.88 | 260.33 | 844,515 | +2.40(+0.93%) |
Sep 22, 2021 | 257.10 | 261.36 | 256.46 | 257.94 | 1,146,165 | +3.24(+1.27%) |
Sep 21, 2021 | 260.44 | 260.53 | 254.25 | 254.70 | 1,233,574 | -3.77(-1.46%) |
Sep 20, 2021 | 260.74 | 262.13 | 256.26 | 258.47 | 685,315 | -5.18(-1.96%) |
Sep 17, 2021 | 268.93 | 268.93 | 262.97 | 263.64 | 1,757,667 | -5.41(-2.01%) |
Sep 16, 2021 | 268.05 | 270.87 | 265.73 | 269.05 | 902,691 | +0.87(+0.33%) |
Sep 15, 2021 | 269.02 | 269.76 | 264.88 | 268.18 | 1,000,518 | -0.74(-0.27%) |
Sep 14, 2021 | 269.65 | 273.32 | 267.54 | 268.92 | 692,492 | +0.01(+0.00%) |
Sep 13, 2021 | 270.46 | 271.62 | 266.51 | 268.90 | 661,094 | +0.96(+0.36%) |
Sep 10, 2021 | 272.92 | 272.98 | 267.65 | 267.94 | 728,121 | -2.97(-1.09%) |
Sep 09, 2021 | 270.09 | 271.80 | 268.88 | 270.91 | 894,779 | +0.31(+0.12%) |
Sep 08, 2021 | 270.03 | 273.51 | 269.44 | 270.59 | 638,552 | +1.36(+0.50%) |
Sep 07, 2021 | 273.25 | 273.25 | 269.07 | 269.24 | 512,046 | -4.02(-1.47%) |
Sep 03, 2021 | 271.06 | 274.54 | 269.23 | 273.25 | 306,801 | +0.74(+0.27%) |
Sep 02, 2021 | 269.61 | 272.69 | 269.19 | 272.52 | 382,069 | +4.13(+1.54%) |
Sep 01, 2021 | 267.12 | 268.56 | 264.06 | 268.39 | 496,219 | +1.42(+0.53%) |
Aug 31, 2021 | 262.00 | 267.97 | 261.40 | 266.97 | 672,727 | +4.96(+1.89%) |
Aug 30, 2021 | 261.75 | 262.92 | 261.03 | 262.01 | 303,097 | +0.33(+0.13%) |
Aug 27, 2021 | 259.46 | 264.09 | 257.95 | 261.67 | 484,132 | +3.79(+1.47%) |
Aug 26, 2021 | 259.54 | 259.54 | 256.76 | 257.88 | 636,231 | -1.88(-0.72%) |
Aug 25, 2021 | 253.90 | 260.71 | 253.77 | 259.76 | 497,103 | +5.69(+2.24%) |
Aug 24, 2021 | 254.81 | 255.73 | 253.03 | 254.07 | 380,627 | -0.74(-0.29%) |
Aug 23, 2021 | 253.41 | 255.68 | 252.32 | 254.81 | 354,679 | +1.32(+0.52%) |
Aug 20, 2021 | 253.48 | 253.89 | 250.59 | 253.49 | 432,513 | -0.27(-0.10%) |
Aug 19, 2021 | 247.73 | 254.46 | 246.66 | 253.75 | 633,938 | +4.23(+1.69%) |
Aug 18, 2021 | 254.97 | 256.78 | 249.43 | 249.52 | 358,577 | -7.31(-2.84%) |
Aug 17, 2021 | 255.59 | 256.99 | 254.27 | 256.83 | 483,898 | +1.19(+0.46%) |
Aug 16, 2021 | 255.06 | 255.84 | 252.56 | 255.64 | 359,077 | +0.60(+0.23%) |
Aug 13, 2021 | 254.88 | 255.79 | 254.21 | 255.04 | 367,867 | +0.63(+0.25%) |
Aug 12, 2021 | 256.31 | 256.54 | 253.17 | 254.42 | 481,529 | -1.82(-0.71%) |
Aug 11, 2021 | 255.51 | 258.20 | 254.47 | 256.24 | 577,692 | +2.11(+0.83%) |
Aug 10, 2021 | 250.68 | 256.70 | 248.97 | 254.13 | 515,282 | +5.81(+2.34%) |
Aug 09, 2021 | 249.06 | 250.28 | 247.65 | 248.32 | 708,164 | -0.58(-0.23%) |
Aug 06, 2021 | 250.04 | 251.38 | 247.26 | 248.90 | 602,745 | -1.94(-0.77%) |
Aug 05, 2021 | 252.44 | 253.15 | 248.50 | 250.84 | 581,022 | -0.28(-0.11%) |
Aug 04, 2021 | 254.72 | 256.08 | 250.35 | 251.11 | 650,298 | -3.53(-1.39%) |
Aug 03, 2021 | 254.76 | 254.90 | 250.87 | 254.64 | 310,027 | +1.18(+0.46%) |
Aug 02, 2021 | 256.58 | 259.15 | 253.04 | 253.47 | 468,755 | -2.07(-0.81%) |
Jul 30, 2021 | 255.03 | 256.46 | 253.80 | 255.53 | 385,642 | -0.01(-0.00%) |
Jul 29, 2021 | 254.41 | 256.28 | 253.81 | 255.54 | 468,260 | +1.67(+0.66%) |
Jul 28, 2021 | 253.86 | 254.41 | 250.03 | 253.88 | 613,815 | +0.61(+0.24%) |
Jul 27, 2021 | 249.92 | 253.33 | 249.10 | 253.27 | 631,898 | +3.12(+1.25%) |
Jul 26, 2021 | 247.51 | 250.22 | 246.87 | 250.15 | 409,969 | +2.00(+0.81%) |
Jul 23, 2021 | 246.24 | 248.84 | 245.49 | 248.15 | 1,256,183 | +3.28(+1.34%) |
Jul 22, 2021 | 252.10 | 252.10 | 240.73 | 244.87 | 980,888 | -5.22(-2.09%) |
Jul 21, 2021 | 250.96 | 252.88 | 248.82 | 250.08 | 643,930 | -1.51(-0.60%) |
Jul 20, 2021 | 245.08 | 252.64 | 244.69 | 251.59 | 715,248 | +7.70(+3.16%) |
Jul 19, 2021 | 247.82 | 248.58 | 241.83 | 243.90 | 678,190 | -5.79(-2.32%) |
Jul 16, 2021 | 245.83 | 250.00 | 245.83 | 249.68 | 691,029 | +3.85(+1.57%) |
Jul 15, 2021 | 240.95 | 246.25 | 240.62 | 245.83 | 542,145 | +3.33(+1.37%) |
Jul 14, 2021 | 241.05 | 243.75 | 240.44 | 242.49 | 552,690 | +2.20(+0.91%) |
Jul 13, 2021 | 242.21 | 243.21 | 239.82 | 240.30 | 334,253 | -2.15(-0.89%) |
Jul 12, 2021 | 243.90 | 243.90 | 240.75 | 242.44 | 496,575 | -1.27(-0.52%) |
Jul 09, 2021 | 241.26 | 243.84 | 240.68 | 243.71 | 493,533 | +3.53(+1.47%) |
Jul 08, 2021 | 239.85 | 242.66 | 238.09 | 240.18 | 469,458 | -3.22(-1.32%) |
Jul 07, 2021 | 241.30 | 244.01 | 240.73 | 243.40 | 756,136 | +2.28(+0.95%) |
Jul 06, 2021 | 238.23 | 241.76 | 236.50 | 241.11 | 684,639 | +3.48(+1.46%) |
Jul 02, 2021 | 236.45 | 239.54 | 236.45 | 237.63 | 626,656 | +1.15(+0.49%) |
Jul 01, 2021 | 235.85 | 238.21 | 234.53 | 236.48 | 689,899 | +1.63(+0.69%) |
Jun 30, 2021 | 234.62 | 235.80 | 233.16 | 234.85 | 533,849 | +0.20(+0.08%) |
Jun 29, 2021 | 231.36 | 235.12 | 230.46 | 234.66 | 532,036 | +1.82(+0.78%) |
Jun 28, 2021 | 234.48 | 234.68 | 232.21 | 232.84 | 562,904 | -1.51(-0.64%) |
Jun 25, 2021 | 234.90 | 238.07 | 234.19 | 234.34 | 2,131,843 | -0.19(-0.08%) |
Jun 24, 2021 | 231.97 | 234.61 | 230.51 | 234.53 | 414,607 | +4.36(+1.90%) |
Jun 23, 2021 | 233.24 | 233.24 | 229.39 | 230.17 | 802,870 | -3.31(-1.42%) |
Jun 22, 2021 | 234.35 | 235.00 | 231.91 | 233.48 | 706,234 | -0.60(-0.26%) |
Jun 21, 2021 | 229.31 | 234.35 | 227.84 | 234.08 | 493,383 | +5.80(+2.54%) |
Jun 18, 2021 | 228.79 | 229.50 | 227.05 | 228.28 | 760,876 | -1.42(-0.62%) |
Jun 17, 2021 | 226.20 | 230.31 | 224.80 | 229.70 | 487,263 | +3.28(+1.45%) |
Jun 16, 2021 | 227.13 | 227.46 | 225.26 | 226.41 | 503,086 | -0.52(-0.23%) |
Jun 15, 2021 | 224.91 | 227.61 | 223.05 | 226.93 | 340,135 | +2.53(+1.13%) |
Jun 14, 2021 | 225.48 | 227.03 | 223.26 | 224.40 | 818,763 | -2.07(-0.91%) |
Jun 11, 2021 | 224.95 | 226.57 | 224.09 | 226.47 | 406,564 | +1.91(+0.85%) |
Jun 10, 2021 | 224.89 | 225.28 | 222.66 | 224.56 | 281,672 | +0.36(+0.16%) |
Jun 09, 2021 | 225.60 | 227.76 | 223.73 | 224.20 | 462,008 | -1.07(-0.47%) |
Jun 08, 2021 | 224.78 | 225.49 | 221.87 | 225.26 | 609,349 | +0.99(+0.44%) |
Jun 07, 2021 | 229.05 | 229.31 | 222.70 | 224.28 | 997,965 | -4.59(-2.01%) |
Jun 04, 2021 | 226.15 | 229.35 | 225.23 | 228.86 | 435,692 | +4.33(+1.93%) |
Jun 03, 2021 | 225.68 | 226.15 | 223.72 | 224.53 | 600,191 | -2.52(-1.11%) |
Jun 02, 2021 | 229.42 | 230.03 | 226.87 | 227.05 | 603,033 | -1.52(-0.67%) |
Jun 01, 2021 | 232.06 | 232.56 | 228.12 | 228.57 | 449,638 | -1.90(-0.83%) |
May 28, 2021 | 231.31 | 233.23 | 230.38 | 230.47 | 558,431 | -0.46(-0.20%) |
May 27, 2021 | 230.21 | 231.09 | 227.77 | 230.93 | 1,417,561 | +2.25(+0.98%) |
May 26, 2021 | 230.81 | 231.25 | 227.67 | 228.69 | 791,643 | -1.68(-0.73%) |
May 25, 2021 | 232.84 | 234.34 | 230.26 | 230.36 | 1,077,850 | -2.52(-1.08%) |
May 24, 2021 | 233.84 | 234.59 | 231.18 | 232.88 | 439,410 | +0.74(+0.32%) |
May 21, 2021 | 228.90 | 232.38 | 226.99 | 232.14 | 897,381 | +3.74(+1.64%) |
May 20, 2021 | 229.29 | 230.21 | 224.85 | 228.40 | 763,838 | -0.12(-0.05%) |
May 19, 2021 | 228.32 | 228.72 | 224.28 | 228.52 | 564,218 | -0.22(-0.10%) |
May 18, 2021 | 233.77 | 233.89 | 228.73 | 228.74 | 664,592 | -3.95(-1.70%) |
May 17, 2021 | 233.81 | 234.11 | 230.78 | 232.69 | 446,741 | -1.68(-0.72%) |
May 14, 2021 | 231.95 | 234.89 | 231.19 | 234.37 | 476,967 | +2.34(+1.01%) |
May 13, 2021 | 228.06 | 232.31 | 227.93 | 232.03 | 636,984 | +3.72(+1.63%) |
May 12, 2021 | 232.48 | 232.96 | 228.02 | 228.31 | 619,113 | -5.27(-2.25%) |
May 11, 2021 | 232.95 | 233.87 | 230.17 | 233.58 | 562,882 | -0.56(-0.24%) |
May 10, 2021 | 235.49 | 237.03 | 234.01 | 234.14 | 517,922 | -0.38(-0.16%) |
May 07, 2021 | 231.92 | 235.39 | 231.46 | 234.52 | 769,546 | +2.35(+1.01%) |
May 06, 2021 | 234.84 | 234.84 | 228.90 | 232.17 | 790,940 | -2.63(-1.12%) |
May 05, 2021 | 232.02 | 236.02 | 230.55 | 234.80 | 926,470 | +2.78(+1.20%) |
May 04, 2021 | 227.35 | 232.09 | 226.32 | 232.02 | 711,268 | +3.05(+1.33%) |