Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 225.31 | 225.75 | 219.04 | 219.82 | 525,231 | -7.53(-3.31%) |
Apr 28, 2022 | 228.09 | 229.16 | 225.38 | 227.36 | 330,841 | +0.40(+0.18%) |
Apr 27, 2022 | 229.43 | 231.36 | 226.33 | 226.96 | 393,234 | -2.10(-0.92%) |
Apr 26, 2022 | 231.39 | 232.58 | 228.90 | 229.06 | 247,878 | -4.61(-1.97%) |
Apr 25, 2022 | 227.73 | 234.40 | 225.00 | 233.67 | 492,814 | +4.62(+2.02%) |
Apr 22, 2022 | 240.38 | 240.56 | 228.69 | 229.05 | 519,523 | -14.19(-5.83%) |
Apr 21, 2022 | 249.47 | 250.65 | 242.66 | 243.23 | 478,944 | -4.92(-1.98%) |
Apr 20, 2022 | 244.12 | 251.10 | 244.12 | 248.15 | 396,867 | +5.47(+2.25%) |
Apr 19, 2022 | 238.87 | 243.81 | 238.09 | 242.69 | 349,824 | +5.35(+2.25%) |
Apr 18, 2022 | 239.97 | 240.53 | 236.44 | 237.34 | 326,775 | -2.51(-1.05%) |
Apr 14, 2022 | 245.71 | 246.43 | 239.39 | 239.85 | 543,554 | -4.80(-1.96%) |
Apr 13, 2022 | 241.63 | 245.93 | 240.97 | 244.65 | 291,142 | +2.78(+1.15%) |
Apr 12, 2022 | 242.56 | 246.94 | 241.09 | 241.87 | 393,513 | -0.70(-0.29%) |
Apr 11, 2022 | 243.45 | 244.39 | 239.73 | 242.57 | 425,564 | -1.85(-0.76%) |
Apr 08, 2022 | 243.57 | 246.15 | 241.30 | 244.42 | 489,551 | +0.67(+0.27%) |
Apr 07, 2022 | 243.88 | 245.62 | 242.41 | 243.75 | 640,805 | -0.40(-0.17%) |
Apr 06, 2022 | 240.06 | 244.93 | 239.58 | 244.16 | 393,570 | +3.09(+1.28%) |
Apr 05, 2022 | 240.62 | 244.76 | 239.95 | 241.07 | 368,709 | -0.54(-0.22%) |
Apr 04, 2022 | 242.66 | 243.16 | 236.47 | 241.61 | 479,800 | -1.72(-0.71%) |
Apr 01, 2022 | 237.73 | 244.36 | 236.36 | 243.32 | 471,419 | +6.11(+2.58%) |
Mar 31, 2022 | 239.79 | 242.34 | 237.06 | 237.21 | 590,301 | -4.04(-1.68%) |
Mar 30, 2022 | 242.46 | 243.41 | 239.92 | 241.25 | 322,630 | -1.27(-0.52%) |
Mar 29, 2022 | 241.36 | 242.61 | 238.69 | 242.52 | 407,456 | +3.62(+1.52%) |
Mar 28, 2022 | 234.08 | 239.07 | 234.08 | 238.90 | 455,058 | +5.17(+2.21%) |
Mar 25, 2022 | 229.41 | 233.90 | 228.46 | 233.73 | 317,104 | +5.74(+2.52%) |
Mar 24, 2022 | 226.78 | 228.03 | 225.36 | 227.99 | 220,885 | +2.27(+1.00%) |
Mar 23, 2022 | 230.36 | 230.36 | 225.50 | 225.72 | 403,257 | -5.22(-2.26%) |
Mar 22, 2022 | 229.80 | 232.15 | 228.44 | 230.94 | 335,202 | +1.41(+0.62%) |
Mar 21, 2022 | 229.60 | 232.05 | 227.68 | 229.53 | 358,546 | -0.75(-0.33%) |
Mar 18, 2022 | 226.99 | 230.74 | 225.37 | 230.28 | 755,941 | +2.65(+1.16%) |
Mar 17, 2022 | 221.11 | 227.80 | 221.11 | 227.63 | 363,887 | +4.88(+2.19%) |
Mar 16, 2022 | 219.75 | 223.12 | 218.29 | 222.76 | 528,733 | +4.71(+2.16%) |
Mar 15, 2022 | 216.43 | 218.51 | 213.86 | 218.05 | 489,521 | +4.66(+2.18%) |
Mar 14, 2022 | 217.29 | 219.87 | 212.86 | 213.39 | 692,915 | -1.25(-0.58%) |
Mar 11, 2022 | 219.70 | 221.76 | 214.46 | 214.63 | 510,811 | -3.18(-1.46%) |
Mar 10, 2022 | 220.81 | 222.40 | 216.74 | 217.81 | 849,685 | -6.53(-2.91%) |
Mar 09, 2022 | 224.32 | 226.67 | 221.76 | 224.34 | 739,998 | +3.48(+1.58%) |
Mar 08, 2022 | 233.31 | 233.76 | 220.73 | 220.85 | 795,540 | -13.31(-5.69%) |
Mar 07, 2022 | 239.80 | 240.51 | 232.94 | 234.17 | 669,840 | -6.39(-2.66%) |
Mar 04, 2022 | 236.59 | 240.92 | 232.42 | 240.56 | 449,616 | +1.10(+0.46%) |
Mar 03, 2022 | 239.00 | 241.54 | 237.29 | 239.46 | 375,188 | +1.85(+0.78%) |
Mar 02, 2022 | 234.80 | 238.47 | 232.35 | 237.60 | 366,704 | +4.82(+2.07%) |
Mar 01, 2022 | 232.92 | 237.17 | 231.14 | 232.78 | 554,679 | -2.69(-1.14%) |
Feb 28, 2022 | 230.56 | 236.05 | 229.07 | 235.47 | 842,721 | +2.63(+1.13%) |
Feb 25, 2022 | 225.17 | 233.28 | 226.93 | 232.84 | 387,583 | +7.96(+3.54%) |
Feb 24, 2022 | 217.25 | 225.42 | 215.44 | 224.89 | 479,404 | +4.60(+2.09%) |
Feb 23, 2022 | 225.20 | 226.22 | 219.76 | 220.28 | 345,361 | -4.33(-1.93%) |
Feb 22, 2022 | 220.86 | 226.21 | 220.24 | 224.61 | 636,693 | +3.27(+1.48%) |
Feb 18, 2022 | 221.34 | 0 | -0.66(-0.30%) | |||
Feb 17, 2022 | 226.08 | 226.15 | 220.88 | 222.00 | 638,556 | -6.16(-2.70%) |
Feb 16, 2022 | 226.11 | 229.09 | 222.41 | 228.16 | 549,856 | +0.62(+0.27%) |
Feb 15, 2022 | 224.09 | 228.08 | 223.05 | 227.54 | 539,810 | +5.69(+2.56%) |
Feb 14, 2022 | 225.72 | 226.90 | 219.88 | 221.85 | 467,591 | -3.17(-1.41%) |
Feb 11, 2022 | 228.25 | 229.78 | 223.99 | 225.03 | 486,191 | -3.35(-1.47%) |
Feb 10, 2022 | 229.57 | 233.64 | 227.34 | 228.37 | 600,742 | -4.05(-1.74%) |
Feb 09, 2022 | 231.00 | 239.65 | 229.28 | 232.43 | 867,709 | +6.52(+2.89%) |
Feb 08, 2022 | 221.06 | 226.73 | 219.91 | 225.91 | 692,502 | +3.74(+1.68%) |
Feb 07, 2022 | 220.19 | 223.66 | 220.19 | 222.17 | 504,330 | +0.91(+0.41%) |
Feb 04, 2022 | 222.02 | 224.53 | 220.43 | 221.25 | 466,053 | -2.31(-1.03%) |
Feb 03, 2022 | 222.44 | 223.86 | 223.57 | 412,731 | -0.34(-0.15%) | |
Feb 02, 2022 | 220.82 | 224.07 | 219.62 | 223.91 | 486,784 | +2.95(+1.33%) |
Feb 01, 2022 | 220.11 | 221.25 | 218.10 | 220.96 | 443,245 | +1.21(+0.55%) |
Jan 31, 2022 | 215.69 | 220.14 | 219.75 | 384,182 | +4.46(+2.07%) | |
Jan 28, 2022 | 210.89 | 215.41 | 207.88 | 215.29 | 379,676 | +4.59(+2.18%) |
Jan 27, 2022 | 215.10 | 216.37 | 207.59 | 210.70 | 616,952 | -2.90(-1.36%) |
Jan 26, 2022 | 217.62 | 220.04 | 212.28 | 213.60 | 447,570 | -2.93(-1.35%) |
Jan 25, 2022 | 216.38 | 218.07 | 212.64 | 216.53 | 387,715 | -3.11(-1.42%) |
Jan 24, 2022 | 219.84 | 220.29 | 212.62 | 219.64 | 566,567 | -3.32(-1.49%) |
Jan 21, 2022 | 221.68 | 225.54 | 219.73 | 222.96 | 522,582 | +0.81(+0.37%) |
Jan 20, 2022 | 228.08 | 232.92 | 221.81 | 222.15 | 674,061 | -4.91(-2.16%) |
Jan 19, 2022 | 226.28 | 231.31 | 226.28 | 227.05 | 480,081 | +1.45(+0.64%) |
Jan 18, 2022 | 226.63 | 227.15 | 223.02 | 225.60 | 407,030 | -4.05(-1.77%) |
Jan 14, 2022 | 229.66 | 0 | -0.32(-0.14%) | |||
Jan 13, 2022 | 235.54 | 236.97 | 229.73 | 229.98 | 395,213 | -6.69(-2.83%) |
Jan 12, 2022 | 230.90 | 238.29 | 230.61 | 236.67 | 733,176 | +6.79(+2.95%) |
Jan 11, 2022 | 226.97 | 230.06 | 224.14 | 229.88 | 475,779 | +3.16(+1.40%) |
Jan 10, 2022 | 228.38 | 228.93 | 222.78 | 226.72 | 486,848 | -3.22(-1.40%) |
Jan 07, 2022 | 232.31 | 233.11 | 227.97 | 229.94 | 425,727 | -3.57(-1.53%) |
Jan 06, 2022 | 234.20 | 236.49 | 230.96 | 233.51 | 469,617 | -0.44(-0.19%) |
Jan 05, 2022 | 239.74 | 240.52 | 233.92 | 233.96 | 566,047 | -6.12(-2.55%) |
Jan 04, 2022 | 237.84 | 243.15 | 237.58 | 240.08 | 488,360 | +2.54(+1.07%) |
Jan 03, 2022 | 238.07 | 238.71 | 234.70 | 237.54 | 359,080 | -0.82(-0.35%) |
Dec 31, 2021 | 239.75 | 239.98 | 237.87 | 238.36 | 216,720 | -1.72(-0.72%) |
Dec 30, 2021 | 238.41 | 240.72 | 236.41 | 240.09 | 315,041 | +2.79(+1.18%) |
Dec 29, 2021 | 239.06 | 239.68 | 236.48 | 237.29 | 291,649 | -1.44(-0.60%) |
Dec 28, 2021 | 239.90 | 240.35 | 238.18 | 238.74 | 203,224 | -1.16(-0.49%) |
Dec 27, 2021 | 237.03 | 240.10 | 236.18 | 239.90 | 270,502 | +3.83(+1.62%) |
Dec 23, 2021 | 230.25 | 237.31 | 230.02 | 236.07 | 531,710 | +6.10(+2.65%) |
Dec 22, 2021 | 227.00 | 230.27 | 226.44 | 229.97 | 300,805 | +3.55(+1.57%) |
Dec 21, 2021 | 222.71 | 226.53 | 221.19 | 226.42 | 302,564 | +4.34(+1.95%) |
Dec 20, 2021 | 225.72 | 225.93 | 217.94 | 222.08 | 564,529 | -5.64(-2.48%) |
Dec 17, 2021 | 226.69 | 231.05 | 225.06 | 227.72 | 892,066 | +1.61(+0.71%) |
Dec 16, 2021 | 225.31 | 228.02 | 224.56 | 226.11 | 554,743 | +1.80(+0.80%) |
Dec 15, 2021 | 223.40 | 224.64 | 220.31 | 224.31 | 383,738 | +2.18(+0.98%) |
Dec 14, 2021 | 223.35 | 225.03 | 220.15 | 222.13 | 414,805 | -3.12(-1.39%) |
Dec 13, 2021 | 225.05 | 226.12 | 222.87 | 225.25 | 421,890 | +0.22(+0.10%) |
Dec 10, 2021 | 227.99 | 230.56 | 224.27 | 225.03 | 270,560 | -2.53(-1.11%) |
Dec 09, 2021 | 225.22 | 228.31 | 224.59 | 227.55 | 457,493 | +1.74(+0.77%) |
Dec 08, 2021 | 223.62 | 227.01 | 223.25 | 225.81 | 306,131 | +2.22(+0.99%) |
Dec 07, 2021 | 223.00 | 226.14 | 221.80 | 223.59 | 382,995 | +2.77(+1.26%) |
Dec 06, 2021 | 216.00 | 221.40 | 215.57 | 220.81 | 536,828 | +5.80(+2.70%) |
Dec 03, 2021 | 217.17 | 217.17 | 212.28 | 215.02 | 276,927 | -1.04(-0.48%) |
Dec 02, 2021 | 211.11 | 217.29 | 211.03 | 216.06 | 406,209 | +4.89(+2.31%) |
Dec 01, 2021 | 215.34 | 216.98 | 211.14 | 211.17 | 605,345 | -2.83(-1.32%) |
Nov 30, 2021 | 220.66 | 222.10 | 213.09 | 214.00 | 1,271,447 | -7.99(-3.60%) |
Nov 29, 2021 | 224.17 | 225.56 | 221.77 | 221.99 | 416,042 | -0.61(-0.27%) |
Nov 26, 2021 | 223.16 | 225.50 | 222.05 | 222.60 | 237,759 | -0.67(-0.30%) |
Nov 24, 2021 | 223.36 | 225.04 | 221.66 | 223.27 | 229,704 | -0.86(-0.38%) |
Nov 23, 2021 | 225.13 | 225.73 | 222.46 | 224.13 | 334,537 | -2.04(-0.90%) |
Nov 22, 2021 | 227.36 | 228.98 | 225.72 | 226.17 | 398,812 | -2.11(-0.92%) |
Nov 19, 2021 | 229.98 | 229.98 | 226.96 | 228.28 | 1,092,290 | -0.45(-0.20%) |
Nov 18, 2021 | 226.78 | 228.79 | 228.00 | 228.73 | 319,252 | +2.40(+1.06%) |
Nov 17, 2021 | 231.29 | 231.38 | 225.31 | 226.33 | 650,204 | -4.62(-2.00%) |
Nov 16, 2021 | 227.70 | 232.00 | 226.72 | 230.95 | 497,896 | +3.81(+1.68%) |
Nov 15, 2021 | 226.48 | 228.22 | 224.82 | 227.14 | 364,403 | +0.81(+0.36%) |
Nov 12, 2021 | 227.18 | 227.18 | 223.27 | 226.33 | 537,215 | +0.03(+0.01%) |
Nov 11, 2021 | 226.53 | 226.76 | 223.54 | 226.30 | 240,036 | -0.43(-0.19%) |
Nov 10, 2021 | 224.14 | 226.99 | 226.73 | 390,224 | +2.90(+1.30%) | |
Nov 09, 2021 | 224.15 | 227.04 | 222.72 | 223.83 | 426,181 | -1.00(-0.44%) |
Nov 08, 2021 | 219.93 | 225.11 | 219.88 | 224.83 | 319,486 | +5.31(+2.42%) |
Nov 05, 2021 | 216.39 | 221.22 | 216.39 | 219.52 | 348,577 | +2.29(+1.05%) |
Nov 04, 2021 | 218.92 | 221.26 | 215.89 | 217.23 | 598,368 | -0.47(-0.22%) |
Nov 03, 2021 | 230.68 | 230.68 | 217.29 | 217.70 | 876,710 | -13.69(-5.92%) |
Nov 02, 2021 | 230.48 | 231.66 | 229.46 | 231.39 | 571,202 | +0.93(+0.40%) |
Nov 01, 2021 | 229.56 | 231.08 | 228.99 | 230.47 | 406,124 | +1.99(+0.87%) |
Oct 29, 2021 | 227.35 | 229.05 | 224.58 | 228.47 | 486,552 | +0.78(+0.34%) |
Oct 28, 2021 | 227.47 | 229.68 | 226.34 | 227.69 | 309,376 | +0.81(+0.36%) |
Oct 27, 2021 | 229.66 | 229.54 | 225.97 | 226.88 | 320,231 | -3.18(-1.38%) |
Oct 26, 2021 | 231.85 | 230.06 | 324,320 | -0.01(-0.00%) | ||
Oct 25, 2021 | 230.15 | 231.76 | 228.81 | 230.06 | 404,375 | +0.06(+0.03%) |
Oct 22, 2021 | 226.66 | 230.14 | 226.66 | 230.01 | 369,674 | +2.96(+1.30%) |
Oct 21, 2021 | 221.69 | 227.29 | 220.06 | 227.04 | 453,144 | +6.03(+2.73%) |
Oct 20, 2021 | 222.20 | 224.00 | 218.12 | 221.01 | 756,916 | -0.90(-0.41%) |
Oct 19, 2021 | 219.68 | 224.25 | 219.68 | 221.91 | 365,095 | +3.74(+1.72%) |
Oct 18, 2021 | 219.11 | 219.54 | 216.59 | 218.17 | 316,859 | -1.85(-0.84%) |
Oct 15, 2021 | 220.06 | 220.57 | 217.73 | 220.02 | 348,319 | +0.88(+0.40%) |
Oct 14, 2021 | 216.88 | 220.30 | 216.88 | 219.14 | 484,782 | +4.05(+1.88%) |
Oct 13, 2021 | 213.00 | 216.04 | 212.16 | 215.09 | 497,189 | +1.80(+0.84%) |
Oct 12, 2021 | 217.26 | 218.85 | 212.53 | 213.29 | 645,451 | -3.25(-1.50%) |
Oct 11, 2021 | 215.04 | 217.02 | 213.97 | 216.55 | 838,873 | +2.00(+0.93%) |
Oct 08, 2021 | 212.77 | 214.59 | 212.61 | 214.54 | 628,455 | +2.11(+0.99%) |
Oct 07, 2021 | 209.12 | 213.02 | 208.51 | 212.43 | 644,495 | +5.01(+2.42%) |
Oct 06, 2021 | 201.74 | 208.08 | 200.71 | 207.42 | 618,267 | +4.48(+2.21%) |
Oct 05, 2021 | 202.31 | 205.48 | 201.57 | 202.94 | 660,684 | +1.56(+0.78%) |
Oct 04, 2021 | 201.68 | 203.48 | 199.32 | 201.38 | 586,905 | -1.54(-0.76%) |
Oct 01, 2021 | 200.54 | 204.26 | 197.48 | 202.92 | 506,691 | +3.25(+1.63%) |
Sep 30, 2021 | 205.03 | 205.79 | 199.65 | 199.68 | 451,117 | -4.72(-2.31%) |
Sep 29, 2021 | 205.76 | 207.10 | 202.75 | 204.40 | 394,530 | -1.39(-0.67%) |
Sep 28, 2021 | 208.26 | 209.22 | 205.07 | 205.78 | 471,061 | -4.39(-2.09%) |
Sep 27, 2021 | 214.47 | 214.76 | 208.45 | 210.17 | 319,289 | -5.07(-2.36%) |
Sep 24, 2021 | 215.08 | 216.01 | 214.13 | 215.25 | 292,856 | -0.15(-0.07%) |
Sep 23, 2021 | 211.62 | 216.07 | 211.62 | 215.39 | 532,089 | +4.54(+2.16%) |
Sep 22, 2021 | 208.38 | 211.26 | 207.29 | 210.85 | 357,731 | +3.51(+1.69%) |
Sep 21, 2021 | 209.38 | 210.54 | 206.55 | 207.34 | 500,997 | -0.39(-0.19%) |
Sep 20, 2021 | 208.28 | 209.70 | 205.95 | 207.73 | 518,498 | -2.51(-1.19%) |
Sep 17, 2021 | 208.79 | 211.01 | 207.22 | 210.24 | 1,677,672 | -0.32(-0.15%) |
Sep 16, 2021 | 210.09 | 211.44 | 208.20 | 210.56 | 495,897 | +0.45(+0.21%) |
Sep 15, 2021 | 210.69 | 213.31 | 209.07 | 210.12 | 540,018 | -0.96(-0.45%) |
Sep 14, 2021 | 206.87 | 211.48 | 206.58 | 211.07 | 566,533 | +5.61(+2.73%) |
Sep 13, 2021 | 206.62 | 206.93 | 203.64 | 205.46 | 433,584 | +0.48(+0.23%) |
Sep 10, 2021 | 208.84 | 209.12 | 204.86 | 204.98 | 484,045 | -3.33(-1.60%) |
Sep 09, 2021 | 212.22 | 212.49 | 207.69 | 208.32 | 413,926 | -3.57(-1.68%) |
Sep 08, 2021 | 209.73 | 211.97 | 209.58 | 211.88 | 257,280 | +2.33(+1.11%) |
Sep 07, 2021 | 211.79 | 212.17 | 208.33 | 209.56 | 458,132 | -3.35(-1.57%) |
Sep 03, 2021 | 213.28 | 213.72 | 210.37 | 212.91 | 481,335 | -0.24(-0.11%) |
Sep 02, 2021 | 213.22 | 214.21 | 212.38 | 213.16 | 358,185 | +1.28(+0.60%) |
Sep 01, 2021 | 210.21 | 212.25 | 208.64 | 211.87 | 352,995 | +2.13(+1.01%) |
Aug 31, 2021 | 209.42 | 210.30 | 208.12 | 209.75 | 500,169 | +0.38(+0.18%) |
Aug 30, 2021 | 208.63 | 210.52 | 208.01 | 209.37 | 283,726 | +0.98(+0.47%) |
Aug 27, 2021 | 207.88 | 210.71 | 207.04 | 208.38 | 377,794 | +0.96(+0.46%) |
Aug 26, 2021 | 210.83 | 210.83 | 207.22 | 207.43 | 313,353 | -3.32(-1.57%) |
Aug 25, 2021 | 208.46 | 211.17 | 207.70 | 210.74 | 461,191 | +2.33(+1.12%) |
Aug 24, 2021 | 207.75 | 210.49 | 207.36 | 208.41 | 306,539 | +0.40(+0.19%) |
Aug 23, 2021 | 210.70 | 211.10 | 207.71 | 208.01 | 466,899 | -1.63(-0.78%) |
Aug 20, 2021 | 209.38 | 210.28 | 207.74 | 209.64 | 637,289 | +0.01(+0.00%) |
Aug 19, 2021 | 210.13 | 210.86 | 207.61 | 209.63 | 717,929 | -1.36(-0.64%) |
Aug 18, 2021 | 219.79 | 220.15 | 210.87 | 210.99 | 713,193 | -9.31(-4.22%) |
Aug 17, 2021 | 216.34 | 220.47 | 216.16 | 220.29 | 554,454 | +3.77(+1.74%) |
Aug 16, 2021 | 213.76 | 216.82 | 212.86 | 216.53 | 419,943 | +3.03(+1.42%) |
Aug 13, 2021 | 213.09 | 214.95 | 212.58 | 213.49 | 301,490 | +0.66(+0.31%) |
Aug 12, 2021 | 211.58 | 213.26 | 210.90 | 212.83 | 501,506 | +0.58(+0.27%) |
Aug 11, 2021 | 212.09 | 213.89 | 211.37 | 212.25 | 440,372 | -0.04(-0.02%) |
Aug 10, 2021 | 211.69 | 219.96 | 209.62 | 212.29 | 774,810 | +2.55(+1.21%) |
Aug 09, 2021 | 211.82 | 211.82 | 209.37 | 209.75 | 717,867 | -1.25(-0.59%) |
Aug 06, 2021 | 209.67 | 211.47 | 209.04 | 211.00 | 706,070 | +0.74(+0.35%) |
Aug 05, 2021 | 211.75 | 211.94 | 208.94 | 210.25 | 593,347 | -0.92(-0.43%) |
Aug 04, 2021 | 212.95 | 214.14 | 210.75 | 211.17 | 369,784 | -2.41(-1.13%) |
Aug 03, 2021 | 213.08 | 213.97 | 211.11 | 213.58 | 372,288 | +0.59(+0.28%) |
Aug 02, 2021 | 213.67 | 214.60 | 212.53 | 212.99 | 386,389 | +0.37(+0.17%) |
Jul 30, 2021 | 211.47 | 214.17 | 210.81 | 212.62 | 358,493 | +1.15(+0.54%) |
Jul 29, 2021 | 210.02 | 212.02 | 209.15 | 211.47 | 434,135 | +2.43(+1.16%) |
Jul 28, 2021 | 209.70 | 210.23 | 208.38 | 209.04 | 444,429 | -0.56(-0.27%) |
Jul 27, 2021 | 206.50 | 209.71 | 206.13 | 209.60 | 323,324 | +3.09(+1.50%) |
Jul 26, 2021 | 206.43 | 208.29 | 204.74 | 206.51 | 262,100 | -0.76(-0.37%) |
Jul 23, 2021 | 208.04 | 208.66 | 206.54 | 207.27 | 362,853 | +0.29(+0.14%) |
Jul 22, 2021 | 205.32 | 207.06 | 204.60 | 206.98 | 302,979 | +2.26(+1.11%) |
Jul 21, 2021 | 204.39 | 204.81 | 201.77 | 204.71 | 323,271 | +1.46(+0.72%) |
Jul 20, 2021 | 199.78 | 204.97 | 199.78 | 203.25 | 412,305 | +3.95(+1.98%) |
Jul 19, 2021 | 201.34 | 202.50 | 197.99 | 199.30 | 414,904 | -3.32(-1.64%) |
Jul 16, 2021 | 202.66 | 204.12 | 201.47 | 202.62 | 313,309 | +1.13(+0.56%) |
Jul 15, 2021 | 201.47 | 202.61 | 199.27 | 201.49 | 388,945 | -1.42(-0.70%) |
Jul 14, 2021 | 203.84 | 204.44 | 201.93 | 202.91 | 351,357 | -0.70(-0.35%) |
Jul 13, 2021 | 205.47 | 205.87 | 203.12 | 203.61 | 308,365 | -2.03(-0.99%) |
Jul 12, 2021 | 205.59 | 206.71 | 204.88 | 205.64 | 502,026 | -0.43(-0.21%) |
Jul 09, 2021 | 206.53 | 207.74 | 205.13 | 206.07 | 450,146 | -0.06(-0.03%) |
Jul 08, 2021 | 206.57 | 206.76 | 204.96 | 206.13 | 377,094 | -2.00(-0.96%) |
Jul 07, 2021 | 205.81 | 208.22 | 204.16 | 208.13 | 488,158 | +2.56(+1.25%) |
Jul 06, 2021 | 203.83 | 205.60 | 202.84 | 205.56 | 596,376 | +1.06(+0.52%) |
Jul 02, 2021 | 204.57 | 204.86 | 202.76 | 204.50 | 350,042 | +0.66(+0.33%) |
Jul 01, 2021 | 200.99 | 203.93 | 200.99 | 203.84 | 422,367 | +2.59(+1.28%) |
Jun 30, 2021 | 201.46 | 202.04 | 199.58 | 201.25 | 548,137 | -0.16(-0.08%) |
Jun 29, 2021 | 202.91 | 203.04 | 200.69 | 201.41 | 432,383 | -0.75(-0.37%) |
Jun 28, 2021 | 201.93 | 202.73 | 200.63 | 202.16 | 424,933 | +0.42(+0.21%) |
Jun 25, 2021 | 199.55 | 202.17 | 199.55 | 201.74 | 581,125 | +2.61(+1.31%) |
Jun 24, 2021 | 202.20 | 202.20 | 199.09 | 199.13 | 631,698 | -1.42(-0.71%) |
Jun 23, 2021 | 199.22 | 201.39 | 198.09 | 200.55 | 537,791 | +1.05(+0.53%) |
Jun 22, 2021 | 197.05 | 200.28 | 196.43 | 199.50 | 552,714 | +3.06(+1.56%) |
Jun 21, 2021 | 195.17 | 196.62 | 192.81 | 196.43 | 670,501 | +2.18(+1.12%) |
Jun 18, 2021 | 193.97 | 195.48 | 192.71 | 194.25 | 871,246 | -1.13(-0.58%) |
Jun 17, 2021 | 193.97 | 197.01 | 193.94 | 195.38 | 548,654 | +1.40(+0.72%) |
Jun 16, 2021 | 193.57 | 195.90 | 193.23 | 193.97 | 530,460 | +0.60(+0.31%) |
Jun 15, 2021 | 194.11 | 194.54 | 191.91 | 193.37 | 736,874 | -0.15(-0.08%) |
Jun 14, 2021 | 193.85 | 194.60 | 192.61 | 193.51 | 1,053,640 | -0.16(-0.08%) |
Jun 11, 2021 | 193.95 | 195.22 | 192.81 | 193.67 | 572,888 | +0.29(+0.15%) |
Jun 10, 2021 | 191.01 | 194.13 | 191.01 | 193.38 | 1,033,212 | +2.62(+1.38%) |
Jun 09, 2021 | 191.12 | 191.74 | 189.88 | 190.75 | 790,446 | -0.17(-0.09%) |
Jun 08, 2021 | 190.49 | 191.09 | 186.19 | 190.92 | 1,088,416 | +1.83(+0.97%) |
Jun 07, 2021 | 189.64 | 190.58 | 187.64 | 189.09 | 924,792 | +0.21(+0.11%) |
Jun 04, 2021 | 186.48 | 188.97 | 185.97 | 188.87 | 855,020 | +3.56(+1.92%) |
Jun 03, 2021 | 186.14 | 188.41 | 185.02 | 185.31 | 965,327 | -1.19(-0.64%) |
Jun 02, 2021 | 183.62 | 187.68 | 183.50 | 186.50 | 979,602 | +2.68(+1.46%) |
Jun 01, 2021 | 187.27 | 187.44 | 183.50 | 183.82 | 3,774,742 | -2.37(-1.27%) |
May 28, 2021 | 187.04 | 188.60 | 185.94 | 186.19 | 713,175 | -0.03(-0.02%) |
May 27, 2021 | 188.52 | 188.70 | 186.14 | 186.22 | 1,001,327 | -2.81(-1.49%) |
May 26, 2021 | 186.47 | 190.22 | 186.00 | 189.03 | 1,133,472 | +2.74(+1.47%) |
May 25, 2021 | 184.90 | 187.02 | 184.68 | 186.29 | 775,735 | +1.32(+0.72%) |
May 24, 2021 | 186.76 | 186.76 | 184.28 | 184.97 | 412,125 | -0.52(-0.28%) |
May 21, 2021 | 185.61 | 189.39 | 185.09 | 185.48 | 923,979 | +1.20(+0.65%) |
May 20, 2021 | 184.92 | 187.02 | 184.00 | 184.29 | 865,145 | -0.10(-0.05%) |
May 19, 2021 | 188.89 | 189.32 | 183.31 | 184.38 | 1,285,472 | -6.38(-3.34%) |
May 18, 2021 | 191.35 | 191.88 | 189.47 | 190.76 | 688,146 | -0.60(-0.32%) |
May 17, 2021 | 192.19 | 193.67 | 191.06 | 191.36 | 669,821 | -1.18(-0.61%) |
May 14, 2021 | 194.62 | 195.26 | 192.41 | 192.54 | 618,941 | -1.18(-0.61%) |
May 13, 2021 | 193.45 | 194.76 | 193.31 | 193.72 | 453,575 | +1.22(+0.63%) |
May 12, 2021 | 197.96 | 197.98 | 192.28 | 192.50 | 551,485 | -6.73(-3.38%) |
May 11, 2021 | 199.77 | 201.42 | 197.85 | 199.23 | 645,161 | -2.91(-1.44%) |
May 10, 2021 | 206.33 | 206.33 | 202.09 | 202.14 | 628,368 | -3.76(-1.83%) |
May 07, 2021 | 204.91 | 208.27 | 204.91 | 205.90 | 560,705 | +1.16(+0.57%) |
May 06, 2021 | 203.52 | 204.74 | 202.57 | 204.74 | 531,334 | +0.86(+0.42%) |
May 05, 2021 | 205.32 | 206.98 | 203.20 | 203.88 | 754,196 | -2.48(-1.20%) |
May 04, 2021 | 207.16 | 207.96 | 205.58 | 206.37 | 621,673 | -1.45(-0.70%) |