Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 219.51 | 221.48 | 216.11 | 217.41 | 10,984,938 | -2.14(-0.97%) |
Mar 30, 2022 | 221.40 | 221.72 | 218.35 | 219.55 | 7,225,808 | -4.09(-1.83%) |
Mar 29, 2022 | 220.42 | 224.31 | 219.38 | 223.64 | 8,193,080 | +7.20(+3.33%) |
Mar 28, 2022 | 214.21 | 216.64 | 213.24 | 216.43 | 4,403,149 | +2.29(+1.07%) |
Mar 25, 2022 | 214.13 | 214.63 | 211.45 | 214.14 | 5,153,827 | +1.10(+0.52%) |
Mar 24, 2022 | 210.76 | 213.38 | 209.79 | 213.04 | 5,596,466 | +2.58(+1.23%) |
Mar 23, 2022 | 211.07 | 213.01 | 209.99 | 210.46 | 6,128,160 | -3.72(-1.74%) |
Mar 22, 2022 | 213.56 | 215.25 | 212.91 | 214.18 | 6,402,808 | +1.40(+0.66%) |
Mar 21, 2022 | 212.09 | 213.77 | 210.33 | 212.77 | 6,223,644 | -2.03(-0.94%) |
Mar 18, 2022 | 207.54 | 214.95 | 206.16 | 214.80 | 14,914,017 | +5.55(+2.65%) |
Mar 17, 2022 | 205.80 | 209.34 | 204.62 | 209.25 | 6,801,498 | +1.55(+0.75%) |
Mar 16, 2022 | 205.87 | 209.47 | 202.93 | 207.71 | 9,430,270 | +5.62(+2.78%) |
Mar 15, 2022 | 198.12 | 202.35 | 197.44 | 202.09 | 8,443,084 | +5.70(+2.90%) |
Mar 14, 2022 | 194.52 | 200.41 | 194.26 | 196.39 | 8,153,946 | +3.55(+1.84%) |
Mar 11, 2022 | 196.80 | 196.89 | 192.60 | 192.84 | 5,541,064 | -1.24(-0.64%) |
Mar 10, 2022 | 193.03 | 194.08 | 7,199,492 | -1.75(-0.90%) | ||
Mar 09, 2022 | 192.64 | 196.53 | 191.40 | 195.83 | 8,625,457 | +7.89(+4.20%) |
Mar 08, 2022 | 186.28 | 192.56 | 183.00 | 187.94 | 11,289,197 | +0.99(+0.53%) |
Mar 07, 2022 | 195.91 | 196.25 | 186.31 | 186.95 | 13,675,370 | -9.40(-4.79%) |
Mar 04, 2022 | 200.97 | 202.31 | 192.99 | 196.35 | 11,133,482 | -6.80(-3.35%) |
Mar 03, 2022 | 206.41 | 207.34 | 202.50 | 203.16 | 8,777,508 | -1.22(-0.60%) |
Mar 02, 2022 | 202.83 | 206.40 | 202.14 | 204.38 | 9,043,179 | -0.48(-0.23%) |
Mar 01, 2022 | 210.26 | 210.92 | 203.21 | 204.86 | 9,494,672 | -7.01(-3.31%) |
Feb 28, 2022 | 211.75 | 214.35 | 209.05 | 211.87 | 8,574,348 | -3.09(-1.44%) |
Feb 25, 2022 | 213.02 | 216.34 | 212.50 | 214.96 | 8,633,261 | +1.93(+0.91%) |
Feb 24, 2022 | 199.37 | 213.58 | 197.49 | 213.03 | 13,736,918 | +1.32(+0.63%) |
Feb 23, 2022 | 218.46 | 219.87 | 211.19 | 211.71 | 8,854,693 | -5.26(-2.43%) |
Feb 22, 2022 | 216.68 | 219.93 | 215.60 | 216.97 | 10,127,307 | -1.34(-0.62%) |
Feb 18, 2022 | 218.31 | 0 | -1.88(-0.85%) | |||
Feb 17, 2022 | 223.91 | 224.31 | 219.76 | 220.19 | 8,293,373 | -4.13(-1.84%) |
Feb 16, 2022 | 223.03 | 225.36 | 221.16 | 224.32 | 9,752,149 | +0.98(+0.44%) |
Feb 15, 2022 | 222.80 | 224.78 | 220.49 | 223.34 | 9,651,437 | +2.43(+1.10%) |
Feb 14, 2022 | 218.90 | 222.79 | 218.43 | 220.91 | 8,446,258 | +0.64(+0.29%) |
Feb 11, 2022 | 222.78 | 224.60 | 219.15 | 220.27 | 7,686,286 | -0.88(-0.40%) |
Feb 10, 2022 | 223.55 | 225.43 | 220.45 | 221.16 | 6,926,433 | -4.81(-2.13%) |
Feb 09, 2022 | 225.24 | 228.20 | 225.23 | 225.96 | 7,941,212 | +2.87(+1.29%) |
Feb 08, 2022 | 221.45 | 223.65 | 219.97 | 223.10 | 7,705,765 | +0.76(+0.34%) |
Feb 07, 2022 | 223.16 | 225.03 | 221.21 | 222.33 | 6,113,741 | -1.20(-0.54%) |
Feb 04, 2022 | 223.65 | 225.33 | 220.17 | 223.54 | 11,083,732 | -3.08(-1.36%) |
Feb 03, 2022 | 228.09 | 226.62 | 10,183,245 | -3.80(-1.65%) | ||
Feb 02, 2022 | 226.38 | 230.84 | 225.12 | 230.42 | 10,814,493 | +3.00(+1.32%) |
Feb 01, 2022 | 222.08 | 229.62 | 221.61 | 227.42 | 12,508,954 | +6.06(+2.74%) |
Jan 31, 2022 | 220.76 | 221.57 | 221.36 | 12,647,802 | -1.79(-0.80%) | |
Jan 28, 2022 | 215.95 | 223.16 | 211.51 | 223.16 | 27,042,496 | +21.38(+10.60%) |
Jan 27, 2022 | 205.05 | 206.48 | 201.48 | 201.77 | 12,256,395 | +0.27(+0.14%) |
Jan 26, 2022 | 199.94 | 206.38 | 199.88 | 201.50 | 11,049,725 | +3.79(+1.92%) |
Jan 25, 2022 | 195.38 | 200.65 | 192.80 | 197.71 | 12,384,824 | +0.15(+0.07%) |
Jan 24, 2022 | 197.88 | 198.41 | 191.65 | 197.56 | 16,403,234 | -3.99(-1.98%) |
Jan 21, 2022 | 210.88 | 211.02 | 201.45 | 201.55 | 16,551,969 | -8.24(-3.93%) |
Jan 20, 2022 | 210.16 | 214.94 | 209.39 | 209.79 | 8,708,154 | -0.32(-0.15%) |
Jan 19, 2022 | 208.47 | 213.59 | 207.60 | 210.12 | 9,602,295 | -1.01(-0.48%) |
Jan 18, 2022 | 211.29 | 212.30 | 209.78 | 211.13 | 9,296,829 | +1.02(+0.48%) |
Jan 14, 2022 | 210.11 | 0 | -0.32(-0.15%) | |||
Jan 13, 2022 | 212.24 | 215.79 | 210.09 | 210.43 | 9,059,316 | -0.70(-0.33%) |
Jan 12, 2022 | 209.92 | 212.96 | 209.27 | 211.13 | 7,073,292 | +1.30(+0.62%) |
Jan 11, 2022 | 206.93 | 210.38 | 204.31 | 209.82 | 8,990,020 | +2.36(+1.14%) |
Jan 10, 2022 | 209.43 | 209.65 | 202.11 | 207.47 | 12,235,476 | -4.88(-2.30%) |
Jan 07, 2022 | 212.69 | 215.52 | 211.06 | 212.35 | 10,934,444 | -2.73(-1.27%) |
Jan 06, 2022 | 213.17 | 217.19 | 212.93 | 215.08 | 8,046,229 | -0.24(-0.11%) |
Jan 05, 2022 | 217.91 | 220.48 | 215.25 | 215.32 | 9,799,322 | -2.41(-1.11%) |
Jan 04, 2022 | 217.28 | 221.97 | 217.10 | 217.73 | 10,859,234 | +1.01(+0.47%) |
Jan 03, 2022 | 212.90 | 217.34 | 212.40 | 216.72 | 7,861,469 | +4.62(+2.18%) |
Dec 31, 2021 | 212.20 | 213.35 | 210.91 | 212.10 | 4,825,942 | -1.14(-0.53%) |
Dec 30, 2021 | 213.34 | 214.49 | 212.54 | 213.24 | 3,894,393 | -0.29(-0.14%) |
Dec 29, 2021 | 213.13 | 214.29 | 212.71 | 213.53 | 3,293,027 | +0.12(+0.05%) |
Dec 28, 2021 | 211.42 | 215.06 | 211.00 | 213.42 | 4,372,731 | +0.41(+0.19%) |
Dec 27, 2021 | 213.06 | 213.49 | 210.31 | 213.01 | 4,923,070 | +0.99(+0.47%) |
Dec 23, 2021 | 213.80 | 213.87 | 212.02 | 212.02 | 4,902,410 | -1.31(-0.62%) |
Dec 22, 2021 | 209.31 | 214.29 | 209.31 | 213.33 | 6,129,942 | +2.53(+1.20%) |
Dec 21, 2021 | 206.13 | 211.57 | 205.89 | 210.80 | 7,142,616 | +6.50(+3.18%) |
Dec 20, 2021 | 204.65 | 205.31 | 202.47 | 204.31 | 9,637,741 | -3.07(-1.48%) |
Dec 17, 2021 | 208.28 | 208.68 | 203.38 | 207.38 | 12,006,491 | -2.44(-1.16%) |
Dec 16, 2021 | 210.72 | 211.68 | 207.11 | 209.81 | 8,733,068 | +2.02(+0.97%) |
Dec 15, 2021 | 204.95 | 207.97 | 203.44 | 207.80 | 11,115,325 | +2.28(+1.11%) |
Dec 14, 2021 | 206.25 | 208.84 | 204.02 | 205.52 | 10,043,119 | -1.02(-0.49%) |
Dec 13, 2021 | 207.94 | 208.79 | 205.52 | 206.54 | 9,032,070 | -2.33(-1.12%) |
Dec 10, 2021 | 207.40 | 209.70 | 206.38 | 208.87 | 9,075,556 | +1.97(+0.95%) |
Dec 09, 2021 | 204.09 | 207.69 | 202.77 | 206.90 | 10,397,521 | +2.35(+1.15%) |
Dec 08, 2021 | 203.25 | 205.03 | 201.34 | 204.55 | 12,001,380 | +1.59(+0.78%) |
Dec 07, 2021 | 201.62 | 203.52 | 201.51 | 202.96 | 12,151,182 | +4.59(+2.31%) |
Dec 06, 2021 | 194.55 | 199.88 | 193.54 | 198.37 | 10,953,836 | +6.22(+3.24%) |
Dec 03, 2021 | 194.06 | 194.25 | 189.92 | 192.15 | 10,893,959 | -1.93(-0.99%) |
Dec 02, 2021 | 187.92 | 195.20 | 187.77 | 194.08 | 14,293,478 | +7.96(+4.28%) |
Dec 01, 2021 | 191.87 | 192.63 | 186.06 | 186.12 | 13,493,223 | -3.53(-1.86%) |
Nov 30, 2021 | 191.12 | 193.46 | 189.63 | 189.65 | 16,366,664 | -4.15(-2.14%) |
Nov 29, 2021 | 196.73 | 196.97 | 191.21 | 193.80 | 14,945,044 | +0.35(+0.18%) |
Nov 26, 2021 | 189.21 | 194.96 | 188.53 | 193.45 | 11,226,086 | -5.48(-2.76%) |
Nov 24, 2021 | 193.96 | 199.62 | 193.44 | 198.93 | 12,287,914 | +4.66(+2.40%) |
Nov 23, 2021 | 192.78 | 194.69 | 190.25 | 194.27 | 15,063,692 | +2.85(+1.49%) |
Nov 22, 2021 | 195.75 | 197.41 | 190.47 | 191.42 | 21,664,368 | -5.17(-2.63%) |
Nov 19, 2021 | 197.75 | 199.18 | 195.60 | 196.59 | 18,430,876 | -2.42(-1.22%) |
Nov 18, 2021 | 202.11 | 200.22 | 198.83 | 199.01 | 18,679,462 | -1.69(-0.84%) |
Nov 17, 2021 | 201.57 | 202.91 | 195.22 | 200.70 | 39,186,896 | -9.91(-4.70%) |
Nov 16, 2021 | 207.65 | 211.07 | 207.16 | 210.61 | 8,763,827 | +2.82(+1.36%) |
Nov 15, 2021 | 209.08 | 211.80 | 207.31 | 207.79 | 9,800,798 | +0.21(+0.10%) |
Nov 12, 2021 | 207.01 | 209.04 | 206.94 | 207.58 | 7,826,790 | +1.63(+0.79%) |
Nov 11, 2021 | 211.87 | 212.17 | 205.69 | 205.95 | 13,833,562 | -5.03(-2.38%) |
Nov 10, 2021 | 209.01 | 210.98 | 10,278,200 | +2.49(+1.19%) | ||
Nov 09, 2021 | 214.64 | 215.35 | 208.03 | 208.49 | 11,797,952 | -6.94(-3.22%) |
Nov 08, 2021 | 213.35 | 216.52 | 213.14 | 215.43 | 13,834,378 | +3.73(+1.76%) |
Nov 05, 2021 | 207.08 | 212.63 | 206.50 | 211.69 | 14,609,248 | +7.71(+3.78%) |
Nov 04, 2021 | 204.36 | 207.48 | 203.10 | 203.99 | 11,633,209 | +0.67(+0.33%) |
Nov 03, 2021 | 204.87 | 205.32 | 201.98 | 203.32 | 11,752,862 | -1.02(-0.50%) |
Nov 02, 2021 | 208.26 | 208.45 | 203.05 | 204.34 | 15,045,227 | -3.24(-1.56%) |
Nov 01, 2021 | 208.59 | 209.67 | 206.59 | 207.58 | 13,518,807 | +0.67(+0.33%) |
Oct 29, 2021 | 204.41 | 208.76 | 203.75 | 206.91 | 14,666,764 | +1.89(+0.92%) |
Oct 28, 2021 | 214.21 | 214.94 | 204.21 | 205.02 | 23,739,194 | -5.80(-2.75%) |
Oct 27, 2021 | 219.59 | 219.59 | 210.71 | 210.82 | 23,541,410 | -15.67(-6.92%) |
Oct 26, 2021 | 230.12 | 226.50 | 7,988,985 | -2.01(-0.88%) | ||
Oct 25, 2021 | 228.09 | 229.47 | 226.96 | 228.51 | 5,046,636 | +2.59(+1.15%) |
Oct 22, 2021 | 225.00 | 227.47 | 223.46 | 225.92 | 3,877,059 | +0.97(+0.43%) |
Oct 21, 2021 | 225.40 | 225.40 | 221.10 | 224.95 | 6,122,253 | -1.15(-0.51%) |
Oct 20, 2021 | 228.10 | 228.43 | 226.00 | 226.10 | 5,528,210 | -2.05(-0.90%) |
Oct 19, 2021 | 226.62 | 228.27 | 225.38 | 228.16 | 4,512,342 | +2.81(+1.24%) |
Oct 18, 2021 | 224.89 | 227.41 | 222.90 | 225.35 | 5,711,035 | -0.33(-0.15%) |
Oct 15, 2021 | 222.00 | 225.78 | 221.52 | 225.69 | 6,504,481 | +5.68(+2.58%) |
Oct 14, 2021 | 218.97 | 220.47 | 217.94 | 220.01 | 5,736,145 | +2.66(+1.22%) |
Oct 13, 2021 | 218.00 | 220.67 | 213.61 | 217.35 | 9,290,470 | -1.55(-0.71%) |
Oct 12, 2021 | 220.38 | 221.02 | 217.80 | 218.90 | 5,573,093 | -1.04(-0.47%) |
Oct 11, 2021 | 224.73 | 225.03 | 219.71 | 219.94 | 5,750,201 | -5.04(-2.24%) |
Oct 08, 2021 | 225.69 | 227.39 | 224.89 | 224.98 | 3,823,202 | -0.27(-0.12%) |
Oct 07, 2021 | 223.65 | 225.85 | 223.24 | 225.25 | 6,715,799 | +3.95(+1.78%) |
Oct 06, 2021 | 216.94 | 221.41 | 216.17 | 221.31 | 5,547,896 | +2.18(+0.99%) |
Oct 05, 2021 | 220.30 | 222.16 | 218.78 | 219.13 | 5,950,358 | -0.44(-0.20%) |
Oct 04, 2021 | 224.72 | 224.72 | 215.74 | 219.57 | 10,524,114 | -5.60(-2.49%) |
Oct 01, 2021 | 219.02 | 226.24 | 218.34 | 225.17 | 8,111,731 | +7.53(+3.46%) |
Sep 30, 2021 | 222.35 | 223.53 | 217.55 | 217.63 | 7,301,833 | -3.84(-1.73%) |
Sep 29, 2021 | 221.59 | 223.76 | 220.90 | 221.47 | 6,583,755 | +1.09(+0.50%) |
Sep 28, 2021 | 223.61 | 223.61 | 218.85 | 220.38 | 7,114,330 | -3.95(-1.76%) |
Sep 27, 2021 | 226.40 | 227.97 | 223.52 | 224.33 | 7,041,931 | -1.94(-0.86%) |
Sep 24, 2021 | 223.67 | 226.62 | 223.37 | 226.27 | 6,613,302 | +3.20(+1.44%) |
Sep 23, 2021 | 219.83 | 223.45 | 219.21 | 223.07 | 8,139,470 | +5.43(+2.50%) |
Sep 22, 2021 | 216.31 | 218.95 | 216.02 | 217.63 | 6,146,894 | +2.52(+1.17%) |
Sep 21, 2021 | 215.68 | 217.07 | 213.95 | 215.11 | 7,198,996 | +0.12(+0.05%) |
Sep 20, 2021 | 211.98 | 215.44 | 211.34 | 215.00 | 9,019,493 | -1.66(-0.77%) |
Sep 17, 2021 | 217.34 | 218.56 | 214.26 | 216.66 | 14,158,303 | -2.52(-1.15%) |
Sep 16, 2021 | 218.72 | 220.03 | 217.63 | 219.18 | 6,068,221 | +0.51(+0.23%) |
Sep 15, 2021 | 217.41 | 219.67 | 216.28 | 218.67 | 6,688,816 | +0.76(+0.35%) |
Sep 14, 2021 | 219.83 | 220.62 | 217.17 | 217.91 | 6,730,209 | -1.56(-0.71%) |
Sep 13, 2021 | 220.35 | 221.98 | 218.28 | 219.47 | 6,965,617 | -0.27(-0.12%) |
Sep 10, 2021 | 224.57 | 224.76 | 219.71 | 219.74 | 6,884,705 | -2.52(-1.13%) |
Sep 09, 2021 | 224.04 | 224.72 | 221.88 | 222.26 | 5,990,247 | -1.56(-0.70%) |
Sep 08, 2021 | 222.16 | 224.94 | 221.82 | 223.83 | 10,902,845 | +2.75(+1.25%) |
Sep 07, 2021 | 221.53 | 222.75 | 220.67 | 221.07 | 9,899,512 | +1.13(+0.52%) |
Sep 03, 2021 | 218.85 | 222.08 | 218.22 | 219.94 | 11,806,352 | +0.91(+0.42%) |
Sep 02, 2021 | 225.14 | 225.19 | 216.86 | 219.03 | 20,174,062 | -5.80(-2.58%) |
Sep 01, 2021 | 223.84 | 225.48 | 223.52 | 224.84 | 8,369,668 | +1.00(+0.45%) |
Aug 31, 2021 | 225.61 | 226.51 | 223.44 | 223.84 | 9,625,610 | -2.08(-0.92%) |
Aug 30, 2021 | 227.35 | 228.30 | 224.64 | 225.92 | 6,598,987 | -1.43(-0.63%) |
Aug 27, 2021 | 225.71 | 227.70 | 224.94 | 227.35 | 6,518,858 | +2.12(+0.94%) |
Aug 26, 2021 | 226.80 | 227.25 | 224.86 | 225.22 | 6,027,333 | -2.02(-0.89%) |
Aug 25, 2021 | 229.60 | 229.60 | 226.75 | 227.25 | 5,400,434 | -1.61(-0.70%) |
Aug 24, 2021 | 229.64 | 230.76 | 228.58 | 228.86 | 5,199,774 | +0.10(+0.04%) |
Aug 23, 2021 | 227.35 | 229.26 | 226.67 | 228.76 | 6,491,488 | +2.72(+1.20%) |
Aug 20, 2021 | 226.54 | 226.83 | 225.01 | 226.05 | 5,652,395 | -0.21(-0.09%) |
Aug 19, 2021 | 223.78 | 227.09 | 223.64 | 226.25 | 5,896,764 | -0.06(-0.03%) |
Aug 18, 2021 | 228.55 | 228.97 | 226.15 | 226.31 | 5,113,447 | -2.83(-1.24%) |
Aug 17, 2021 | 229.60 | 230.25 | 227.86 | 229.14 | 7,011,331 | -0.81(-0.35%) |
Aug 16, 2021 | 226.88 | 230.07 | 224.91 | 229.95 | 7,754,120 | +2.65(+1.16%) |
Aug 13, 2021 | 226.67 | 227.90 | 226.09 | 227.31 | 5,573,448 | +0.84(+0.37%) |
Aug 12, 2021 | 228.52 | 228.73 | 225.71 | 226.47 | 10,099,882 | -2.88(-1.26%) |
Aug 11, 2021 | 232.29 | 232.57 | 228.88 | 229.35 | 7,558,312 | -2.94(-1.26%) |
Aug 10, 2021 | 234.67 | 235.48 | 229.84 | 232.28 | 7,364,827 | -1.88(-0.80%) |
Aug 09, 2021 | 235.88 | 236.29 | 232.27 | 234.17 | 5,356,850 | -1.37(-0.58%) |
Aug 06, 2021 | 234.17 | 236.71 | 234.03 | 235.53 | 4,631,834 | +1.16(+0.50%) |
Aug 05, 2021 | 230.86 | 234.41 | 230.69 | 234.37 | 5,469,818 | +3.45(+1.50%) |
Aug 04, 2021 | 231.24 | 231.78 | 229.34 | 230.92 | 8,374,805 | -0.41(-0.18%) |
Aug 03, 2021 | 234.78 | 235.53 | 228.34 | 231.33 | 10,082,288 | -2.62(-1.12%) |
Aug 02, 2021 | 240.26 | 241.81 | 232.58 | 233.95 | 10,237,245 | -6.45(-2.68%) |
Jul 30, 2021 | 241.20 | 242.42 | 240.02 | 240.40 | 5,949,352 | -1.49(-0.62%) |
Jul 29, 2021 | 242.08 | 244.30 | 241.09 | 241.90 | 7,679,609 | +0.96(+0.40%) |
Jul 28, 2021 | 243.97 | 245.39 | 239.94 | 240.94 | 9,258,812 | -3.89(-1.59%) |
Jul 27, 2021 | 243.13 | 246.53 | 242.19 | 244.83 | 7,210,725 | +0.66(+0.27%) |
Jul 26, 2021 | 243.16 | 244.27 | 241.68 | 244.17 | 4,999,204 | +1.20(+0.49%) |
Jul 23, 2021 | 240.76 | 243.94 | 240.76 | 242.97 | 6,935,086 | +4.76(+2.00%) |
Jul 22, 2021 | 237.86 | 239.39 | 237.24 | 238.21 | 10,550,201 | +0.47(+0.20%) |
Jul 21, 2021 | 237.38 | 240.90 | 236.41 | 237.74 | 11,520,326 | +0.94(+0.40%) |
Jul 20, 2021 | 234.79 | 238.28 | 233.69 | 236.80 | 7,248,024 | +2.23(+0.95%) |
Jul 19, 2021 | 237.27 | 238.51 | 233.09 | 234.57 | 11,759,643 | -7.52(-3.11%) |
Jul 16, 2021 | 243.92 | 244.37 | 241.67 | 242.09 | 8,890,938 | -0.42(-0.17%) |
Jul 15, 2021 | 239.35 | 242.75 | 239.35 | 242.51 | 10,385,707 | +2.50(+1.04%) |
Jul 14, 2021 | 237.31 | 240.81 | 236.92 | 240.01 | 8,907,753 | +3.55(+1.50%) |
Jul 13, 2021 | 232.46 | 236.59 | 232.46 | 236.46 | 8,280,271 | +4.37(+1.88%) |
Jul 12, 2021 | 231.81 | 232.71 | 231.50 | 232.09 | 7,191,141 | -0.59(-0.25%) |
Jul 09, 2021 | 232.96 | 233.63 | 231.65 | 232.68 | 5,756,077 | +1.81(+0.79%) |
Jul 08, 2021 | 231.21 | 231.31 | 228.85 | 230.86 | 6,546,454 | -3.31(-1.41%) |
Jul 07, 2021 | 234.42 | 235.18 | 232.51 | 234.17 | 4,474,555 | +0.39(+0.17%) |
Jul 06, 2021 | 233.68 | 234.76 | 231.45 | 233.78 | 8,248,999 | +0.95(+0.41%) |
Jul 02, 2021 | 230.10 | 232.98 | 230.09 | 232.83 | 4,493,769 | +3.40(+1.48%) |
Jul 01, 2021 | 228.51 | 230.51 | 228.36 | 229.44 | 5,474,013 | +1.30(+0.57%) |
Jun 30, 2021 | 229.40 | 230.66 | 228.14 | 228.14 | 7,990,855 | -2.08(-0.90%) |
Jun 29, 2021 | 228.87 | 230.77 | 228.46 | 230.22 | 12,194,044 | +1.82(+0.79%) |
Jun 28, 2021 | 232.22 | 232.58 | 226.23 | 228.40 | 9,532,343 | -3.15(-1.36%) |
Jun 25, 2021 | 230.66 | 232.69 | 230.58 | 231.55 | 8,020,036 | +1.05(+0.46%) |
Jun 24, 2021 | 231.24 | 232.46 | 229.69 | 230.50 | 4,725,860 | +1.52(+0.66%) |
Jun 23, 2021 | 229.73 | 230.19 | 228.26 | 228.98 | 6,983,079 | -1.22(-0.53%) |
Jun 22, 2021 | 228.61 | 230.35 | 227.57 | 230.20 | 9,076,527 | +1.57(+0.69%) |
Jun 21, 2021 | 225.83 | 229.30 | 224.80 | 228.63 | 7,479,638 | +3.81(+1.70%) |
Jun 18, 2021 | 225.15 | 226.54 | 223.65 | 224.81 | 9,060,180 | -1.70(-0.75%) |
Jun 17, 2021 | 223.64 | 227.67 | 223.64 | 226.51 | 7,047,744 | +2.49(+1.11%) |
Jun 16, 2021 | 227.94 | 228.49 | 222.46 | 224.02 | 9,122,253 | -3.30(-1.45%) |
Jun 15, 2021 | 228.74 | 229.09 | 226.97 | 227.32 | 7,270,585 | -1.07(-0.47%) |
Jun 14, 2021 | 229.00 | 229.50 | 225.94 | 228.39 | 5,949,936 | -0.86(-0.37%) |
Jun 11, 2021 | 228.69 | 229.72 | 228.03 | 229.25 | 5,512,299 | +0.99(+0.43%) |
Jun 10, 2021 | 227.44 | 228.57 | 226.49 | 228.26 | 4,563,007 | +1.60(+0.71%) |
Jun 09, 2021 | 226.85 | 229.14 | 226.48 | 226.66 | 4,774,991 | +0.25(+0.11%) |
Jun 08, 2021 | 226.51 | 227.19 | 224.57 | 226.41 | 4,273,884 | +0.71(+0.32%) |
Jun 07, 2021 | 227.19 | 228.98 | 224.49 | 225.70 | 5,555,614 | +1.15(+0.51%) |
Jun 04, 2021 | 223.78 | 225.09 | 223.17 | 224.55 | 5,212,393 | +1.98(+0.89%) |
Jun 03, 2021 | 223.44 | 224.79 | 222.24 | 222.57 | 6,540,925 | -1.51(-0.68%) |
Jun 02, 2021 | 223.65 | 227.45 | 223.22 | 224.08 | 9,307,334 | +2.96(+1.34%) |
Jun 01, 2021 | 223.87 | 224.49 | 220.78 | 221.12 | 5,216,407 | -0.65(-0.29%) |
May 28, 2021 | 222.06 | 223.85 | 221.63 | 221.78 | 5,926,046 | +0.43(+0.19%) |
May 27, 2021 | 222.23 | 222.87 | 220.87 | 221.35 | 6,117,726 | -0.20(-0.09%) |
May 26, 2021 | 222.51 | 223.78 | 220.88 | 221.55 | 4,402,299 | -1.90(-0.85%) |
May 25, 2021 | 224.31 | 224.60 | 222.87 | 223.46 | 4,805,252 | -0.29(-0.13%) |
May 24, 2021 | 222.41 | 224.52 | 222.10 | 223.75 | 4,141,099 | +2.49(+1.12%) |
May 21, 2021 | 221.37 | 223.74 | 221.05 | 221.26 | 5,743,466 | +0.32(+0.15%) |
May 20, 2021 | 219.96 | 222.07 | 219.77 | 220.94 | 7,660,856 | +1.80(+0.82%) |
May 19, 2021 | 217.35 | 219.39 | 216.41 | 219.13 | 9,544,987 | -0.96(-0.43%) |
May 18, 2021 | 222.84 | 223.61 | 219.95 | 220.09 | 7,070,611 | -0.85(-0.38%) |
May 17, 2021 | 220.68 | 221.64 | 219.84 | 220.94 | 5,671,299 | -0.49(-0.22%) |
May 14, 2021 | 220.33 | 221.98 | 219.46 | 221.43 | 4,896,199 | +3.12(+1.43%) |
May 13, 2021 | 216.13 | 219.44 | 215.52 | 218.30 | 6,815,793 | +3.35(+1.56%) |
May 12, 2021 | 217.88 | 219.21 | 214.65 | 214.96 | 7,924,545 | -4.72(-2.15%) |
May 11, 2021 | 217.99 | 220.59 | 216.33 | 219.68 | 7,834,039 | -0.48(-0.22%) |
May 10, 2021 | 225.65 | 226.03 | 219.37 | 220.16 | 9,883,972 | -5.99(-2.65%) |
May 07, 2021 | 226.37 | 227.22 | 224.77 | 226.15 | 4,648,582 | +0.78(+0.35%) |
May 06, 2021 | 223.72 | 225.62 | 222.78 | 225.37 | 6,285,868 | +2.06(+0.92%) |
May 05, 2021 | 225.15 | 227.84 | 222.78 | 223.32 | 6,696,192 | -2.75(-1.22%) |
May 04, 2021 | 225.65 | 226.41 | 224.31 | 226.06 | 6,039,372 | -0.56(-0.25%) |
May 03, 2021 | 228.03 | 229.68 | 225.43 | 226.63 | 8,389,631 | -0.93(-0.41%) |
Apr 30, 2021 | 229.27 | 229.86 | 226.32 | 227.55 | 10,530,989 | -3.22(-1.39%) |
Apr 29, 2021 | 229.18 | 231.39 | 227.16 | 230.77 | 7,606,707 | +3.32(+1.46%) |
Apr 28, 2021 | 225.01 | 230.19 | 224.74 | 227.45 | 10,378,006 | +3.45(+1.54%) |
Apr 27, 2021 | 225.09 | 225.22 | 223.10 | 224.00 | 6,816,093 | -0.42(-0.19%) |
Apr 26, 2021 | 224.84 | 226.96 | 223.62 | 224.42 | 5,798,568 | +0.33(+0.15%) |
Apr 23, 2021 | 222.73 | 225.86 | 221.85 | 224.09 | 5,486,476 | +2.37(+1.07%) |
Apr 22, 2021 | 221.46 | 224.99 | 221.06 | 221.72 | 7,494,988 | +0.12(+0.05%) |
Apr 21, 2021 | 217.57 | 222.01 | 217.14 | 221.60 | 9,740,943 | +4.06(+1.87%) |
Apr 20, 2021 | 219.00 | 219.59 | 216.12 | 217.54 | 5,952,002 | -2.45(-1.11%) |
Apr 19, 2021 | 219.94 | 221.73 | 219.29 | 219.98 | 6,714,083 | -0.60(-0.27%) |
Apr 16, 2021 | 221.33 | 221.94 | 219.96 | 220.59 | 7,009,540 | +0.13(+0.06%) |
Apr 15, 2021 | 218.13 | 221.77 | 218.10 | 220.46 | 8,927,157 | +4.19(+1.94%) |
Apr 14, 2021 | 215.32 | 217.36 | 214.41 | 216.27 | 5,103,554 | +0.94(+0.43%) |
Apr 13, 2021 | 215.32 | 215.92 | 214.56 | 215.34 | 4,889,439 | -0.44(-0.20%) |
Apr 12, 2021 | 214.58 | 216.20 | 213.58 | 215.78 | 6,481,325 | -1.02(-0.47%) |
Apr 09, 2021 | 215.32 | 216.88 | 213.87 | 216.80 | 5,875,992 | +1.77(+0.82%) |
Apr 08, 2021 | 214.31 | 217.09 | 212.50 | 215.03 | 11,333,100 | +1.39(+0.65%) |
Apr 07, 2021 | 213.49 | 215.36 | 213.02 | 213.63 | 5,760,087 | +0.60(+0.28%) |
Apr 06, 2021 | 212.02 | 213.76 | 209.80 | 213.03 | 8,034,482 | -0.38(-0.18%) |
Apr 05, 2021 | 212.98 | 214.84 | 211.72 | 213.41 | 10,714,824 | +2.12(+1.01%) |