Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 195.50 | 197.07 | 191.97 | 192.00 | 429,801 | -3.74(-1.91%) |
Mar 30, 2022 | 195.48 | 198.77 | 193.13 | 195.74 | 348,921 | +1.02(+0.52%) |
Mar 29, 2022 | 189.43 | 194.95 | 187.96 | 194.72 | 335,706 | +1.84(+0.95%) |
Mar 28, 2022 | 197.12 | 198.23 | 191.20 | 192.88 | 494,174 | -5.41(-2.73%) |
Mar 25, 2022 | 195.95 | 199.60 | 195.14 | 198.29 | 225,845 | +2.29(+1.17%) |
Mar 24, 2022 | 195.33 | 198.51 | 194.85 | 196.00 | 229,849 | +0.53(+0.27%) |
Mar 23, 2022 | 194.44 | 197.33 | 194.07 | 195.47 | 288,631 | +1.93(+1.00%) |
Mar 22, 2022 | 193.42 | 194.69 | 190.86 | 193.54 | 387,028 | +0.36(+0.18%) |
Mar 21, 2022 | 188.61 | 194.21 | 187.76 | 193.19 | 415,505 | +6.72(+3.60%) |
Mar 18, 2022 | 189.66 | 190.53 | 184.35 | 186.47 | 1,168,141 | -3.50(-1.84%) |
Mar 17, 2022 | 190.48 | 192.76 | 188.61 | 189.97 | 561,092 | +2.86(+1.53%) |
Mar 16, 2022 | 189.64 | 192.62 | 182.69 | 187.11 | 582,613 | -7.84(-4.02%) |
Mar 15, 2022 | 195.78 | 195.78 | 190.80 | 194.95 | 411,526 | +0.54(+0.28%) |
Mar 14, 2022 | 199.18 | 199.47 | 193.54 | 194.41 | 451,953 | -3.98(-2.00%) |
Mar 11, 2022 | 202.23 | 205.52 | 198.28 | 198.39 | 373,967 | -4.43(-2.18%) |
Mar 10, 2022 | 200.66 | 203.04 | 202.82 | 519,861 | +2.43(+1.21%) | |
Mar 09, 2022 | 200.78 | 204.66 | 196.04 | 200.39 | 841,332 | -1.24(-0.62%) |
Mar 08, 2022 | 210.94 | 211.48 | 201.49 | 201.63 | 1,005,239 | -8.94(-4.25%) |
Mar 07, 2022 | 211.29 | 220.13 | 208.47 | 210.58 | 963,139 | +0.66(+0.32%) |
Mar 04, 2022 | 203.01 | 210.56 | 201.94 | 209.91 | 741,073 | +6.78(+3.34%) |
Mar 03, 2022 | 200.99 | 204.21 | 200.46 | 203.13 | 645,497 | +2.41(+1.20%) |
Mar 02, 2022 | 197.14 | 201.86 | 194.47 | 200.73 | 910,709 | +4.19(+2.13%) |
Mar 01, 2022 | 196.95 | 198.94 | 193.93 | 196.54 | 926,507 | -0.24(-0.12%) |
Feb 28, 2022 | 191.44 | 198.83 | 191.44 | 196.78 | 1,298,241 | +4.37(+2.27%) |
Feb 25, 2022 | 185.11 | 195.34 | 189.14 | 192.41 | 719,238 | +7.58(+4.10%) |
Feb 24, 2022 | 178.82 | 185.52 | 176.74 | 184.83 | 660,892 | +5.56(+3.10%) |
Feb 23, 2022 | 180.57 | 181.58 | 179.10 | 179.27 | 462,012 | +0.49(+0.27%) |
Feb 22, 2022 | 179.39 | 180.53 | 176.47 | 178.78 | 445,735 | +0.76(+0.42%) |
Feb 18, 2022 | 178.02 | 0 | +1.12(+0.63%) | |||
Feb 17, 2022 | 173.60 | 178.08 | 173.52 | 176.91 | 425,025 | +2.24(+1.28%) |
Feb 16, 2022 | 172.32 | 175.79 | 172.32 | 174.67 | 388,678 | +2.34(+1.36%) |
Feb 15, 2022 | 172.99 | 175.08 | 171.97 | 172.32 | 345,326 | -1.08(-0.62%) |
Feb 14, 2022 | 175.81 | 176.34 | 171.52 | 173.40 | 531,380 | -2.50(-1.42%) |
Feb 11, 2022 | 171.24 | 176.26 | 169.52 | 175.90 | 633,391 | +4.04(+2.35%) |
Feb 10, 2022 | 174.03 | 180.79 | 171.50 | 171.86 | 817,675 | -7.21(-4.03%) |
Feb 09, 2022 | 179.08 | 180.05 | 178.10 | 179.08 | 348,728 | +1.14(+0.64%) |
Feb 08, 2022 | 177.12 | 178.22 | 175.84 | 177.94 | 267,344 | +1.89(+1.08%) |
Feb 07, 2022 | 174.76 | 177.10 | 172.74 | 176.04 | 328,588 | +1.35(+0.77%) |
Feb 04, 2022 | 174.91 | 176.54 | 172.20 | 174.69 | 280,846 | -0.88(-0.50%) |
Feb 03, 2022 | 179.38 | 175.37 | 175.57 | 301,117 | -3.33(-1.86%) | |
Feb 02, 2022 | 175.77 | 178.95 | 175.09 | 178.90 | 402,332 | +1.42(+0.80%) |
Feb 01, 2022 | 178.24 | 179.81 | 176.84 | 177.48 | 276,054 | -1.61(-0.90%) |
Jan 31, 2022 | 177.63 | 179.30 | 175.64 | 179.09 | 287,051 | -0.45(-0.25%) |
Jan 28, 2022 | 179.40 | 179.60 | 175.70 | 179.54 | 296,324 | -0.73(-0.40%) |
Jan 27, 2022 | 182.93 | 185.82 | 179.47 | 180.26 | 255,137 | -3.34(-1.82%) |
Jan 26, 2022 | 186.18 | 188.07 | 181.82 | 183.60 | 332,302 | -2.63(-1.41%) |
Jan 25, 2022 | 185.09 | 187.40 | 181.78 | 186.23 | 254,029 | -0.94(-0.50%) |
Jan 24, 2022 | 181.03 | 187.83 | 180.09 | 187.17 | 399,203 | +4.35(+2.38%) |
Jan 21, 2022 | 183.31 | 186.16 | 181.77 | 182.82 | 332,744 | -0.52(-0.28%) |
Jan 20, 2022 | 185.15 | 187.57 | 183.20 | 183.33 | 239,184 | -1.95(-1.05%) |
Jan 19, 2022 | 187.24 | 188.58 | 185.17 | 185.28 | 214,838 | -1.81(-0.97%) |
Jan 18, 2022 | 188.57 | 188.57 | 183.72 | 187.09 | 289,301 | -2.02(-1.07%) |
Jan 14, 2022 | 189.11 | 0 | +1.98(+1.06%) | |||
Jan 13, 2022 | 189.57 | 189.88 | 186.18 | 187.13 | 345,259 | -1.48(-0.79%) |
Jan 12, 2022 | 189.59 | 190.15 | 187.37 | 188.62 | 220,536 | -1.66(-0.87%) |
Jan 11, 2022 | 188.76 | 190.29 | 185.48 | 190.27 | 411,105 | +2.57(+1.37%) |
Jan 10, 2022 | 186.56 | 188.37 | 185.78 | 187.70 | 513,591 | +3.10(+1.68%) |
Jan 07, 2022 | 183.46 | 186.09 | 183.43 | 184.60 | 382,411 | +2.26(+1.24%) |
Jan 06, 2022 | 180.49 | 182.75 | 179.14 | 182.34 | 307,969 | +3.45(+1.93%) |
Jan 05, 2022 | 181.63 | 182.48 | 178.24 | 178.88 | 443,883 | -2.39(-1.32%) |
Jan 04, 2022 | 179.50 | 184.24 | 179.28 | 181.28 | 463,787 | +3.30(+1.85%) |
Jan 03, 2022 | 178.69 | 180.99 | 177.18 | 177.98 | 435,393 | -0.67(-0.37%) |
Dec 31, 2021 | 176.83 | 179.21 | 175.76 | 178.65 | 149,397 | +1.44(+0.81%) |
Dec 30, 2021 | 177.88 | 179.17 | 176.90 | 177.20 | 127,100 | -0.24(-0.13%) |
Dec 29, 2021 | 177.72 | 178.63 | 177.01 | 177.44 | 131,686 | -0.76(-0.43%) |
Dec 28, 2021 | 176.03 | 179.12 | 176.03 | 178.21 | 137,305 | +2.01(+1.14%) |
Dec 27, 2021 | 174.07 | 176.39 | 173.54 | 176.20 | 151,900 | +1.88(+1.08%) |
Dec 23, 2021 | 173.30 | 175.08 | 173.16 | 174.31 | 214,486 | +1.79(+1.04%) |
Dec 22, 2021 | 175.05 | 176.01 | 171.99 | 172.52 | 218,341 | -2.68(-1.53%) |
Dec 21, 2021 | 173.21 | 176.92 | 173.21 | 175.20 | 213,462 | +3.41(+1.98%) |
Dec 20, 2021 | 173.88 | 173.88 | 169.20 | 171.80 | 305,051 | -4.33(-2.46%) |
Dec 17, 2021 | 181.55 | 181.90 | 175.72 | 176.13 | 602,077 | -4.42(-2.45%) |
Dec 16, 2021 | 182.33 | 185.27 | 180.44 | 180.55 | 292,901 | -0.65(-0.36%) |
Dec 15, 2021 | 179.54 | 181.92 | 176.01 | 181.20 | 436,832 | +3.07(+1.72%) |
Dec 14, 2021 | 179.29 | 182.66 | 177.64 | 178.13 | 330,139 | -1.10(-0.61%) |
Dec 13, 2021 | 177.94 | 180.28 | 176.47 | 179.23 | 256,927 | +1.32(+0.74%) |
Dec 10, 2021 | 178.94 | 179.87 | 176.76 | 177.91 | 254,292 | +0.02(+0.01%) |
Dec 09, 2021 | 176.82 | 178.11 | 175.00 | 177.89 | 320,626 | -0.37(-0.21%) |
Dec 08, 2021 | 176.82 | 179.18 | 176.50 | 178.26 | 276,850 | +1.58(+0.89%) |
Dec 07, 2021 | 177.61 | 178.91 | 176.57 | 176.69 | 378,552 | -1.13(-0.63%) |
Dec 06, 2021 | 175.72 | 179.65 | 175.43 | 177.81 | 355,116 | +4.51(+2.60%) |
Dec 03, 2021 | 171.04 | 173.63 | 170.97 | 173.31 | 299,002 | +2.75(+1.61%) |
Dec 02, 2021 | 170.13 | 172.57 | 168.85 | 170.56 | 491,873 | +1.64(+0.97%) |
Dec 01, 2021 | 172.20 | 175.04 | 168.93 | 168.93 | 412,784 | -0.89(-0.52%) |
Nov 30, 2021 | 171.82 | 172.75 | 167.89 | 169.82 | 728,732 | -4.03(-2.32%) |
Nov 29, 2021 | 176.79 | 176.79 | 173.34 | 173.84 | 258,974 | -1.48(-0.85%) |
Nov 26, 2021 | 173.94 | 176.85 | 173.30 | 175.33 | 258,891 | -3.07(-1.72%) |
Nov 24, 2021 | 179.63 | 180.94 | 177.61 | 178.40 | 152,824 | -1.49(-0.83%) |
Nov 23, 2021 | 181.23 | 182.99 | 178.93 | 179.89 | 222,919 | -1.22(-0.67%) |
Nov 22, 2021 | 175.79 | 182.27 | 175.79 | 181.11 | 323,930 | +5.44(+3.10%) |
Nov 19, 2021 | 176.27 | 177.27 | 174.64 | 175.67 | 234,553 | -0.39(-0.22%) |
Nov 18, 2021 | 177.65 | 176.16 | 175.11 | 176.06 | 390,050 | -1.43(-0.80%) |
Nov 17, 2021 | 178.73 | 179.10 | 176.92 | 177.49 | 197,011 | -1.55(-0.87%) |
Nov 16, 2021 | 180.94 | 182.01 | 178.85 | 179.03 | 237,289 | -1.99(-1.10%) |
Nov 15, 2021 | 182.74 | 183.22 | 180.23 | 181.02 | 247,337 | -1.53(-0.84%) |
Nov 12, 2021 | 179.57 | 183.38 | 179.30 | 182.55 | 305,283 | +3.00(+1.67%) |
Nov 11, 2021 | 181.11 | 182.50 | 179.16 | 179.56 | 372,408 | -4.71(-2.55%) |
Nov 10, 2021 | 185.14 | 184.26 | 231,705 | -0.88(-0.48%) | ||
Nov 09, 2021 | 183.67 | 185.57 | 182.43 | 185.15 | 216,699 | +0.59(+0.32%) |
Nov 08, 2021 | 184.65 | 185.38 | 182.26 | 184.56 | 259,209 | +0.10(+0.06%) |
Nov 05, 2021 | 182.98 | 185.40 | 182.46 | 184.45 | 315,668 | +2.58(+1.42%) |
Nov 04, 2021 | 190.95 | 191.41 | 180.68 | 181.88 | 400,548 | -8.21(-4.32%) |
Nov 03, 2021 | 188.64 | 190.24 | 185.52 | 190.09 | 431,291 | +0.05(+0.03%) |
Nov 02, 2021 | 192.77 | 192.77 | 188.60 | 190.04 | 254,541 | -2.07(-1.08%) |
Nov 01, 2021 | 192.98 | 194.90 | 191.47 | 192.12 | 187,342 | -0.62(-0.32%) |
Oct 29, 2021 | 194.14 | 195.14 | 191.74 | 192.73 | 254,194 | -1.70(-0.87%) |
Oct 28, 2021 | 192.74 | 195.11 | 191.67 | 194.44 | 264,947 | +1.79(+0.93%) |
Oct 27, 2021 | 195.10 | 195.99 | 192.40 | 192.65 | 247,152 | -1.62(-0.83%) |
Oct 26, 2021 | 195.64 | 194.26 | 427,300 | -7.74(-3.83%) | ||
Oct 25, 2021 | 202.27 | 202.65 | 199.76 | 202.00 | 199,862 | -0.33(-0.16%) |
Oct 22, 2021 | 201.12 | 203.69 | 201.10 | 202.34 | 170,975 | +1.62(+0.81%) |
Oct 21, 2021 | 201.08 | 202.02 | 198.88 | 200.72 | 166,438 | -0.56(-0.28%) |
Oct 20, 2021 | 198.94 | 201.79 | 198.88 | 201.28 | 175,346 | +2.19(+1.10%) |
Oct 19, 2021 | 197.50 | 199.31 | 195.88 | 199.09 | 178,189 | +1.87(+0.95%) |
Oct 18, 2021 | 199.33 | 199.64 | 196.09 | 197.22 | 280,289 | -2.92(-1.46%) |
Oct 15, 2021 | 198.78 | 201.70 | 198.09 | 200.14 | 318,181 | +1.96(+0.99%) |
Oct 14, 2021 | 198.99 | 198.99 | 195.31 | 198.18 | 335,424 | +0.47(+0.24%) |
Oct 13, 2021 | 200.24 | 200.97 | 194.91 | 197.72 | 352,409 | -3.99(-1.98%) |
Oct 12, 2021 | 200.39 | 204.28 | 199.06 | 201.71 | 353,673 | +1.28(+0.64%) |
Oct 11, 2021 | 197.24 | 201.72 | 195.92 | 200.43 | 360,418 | +4.21(+2.15%) |
Oct 08, 2021 | 192.87 | 197.15 | 192.87 | 196.21 | 304,217 | +3.36(+1.74%) |
Oct 07, 2021 | 188.24 | 194.06 | 188.16 | 192.86 | 355,533 | +5.78(+3.09%) |
Oct 06, 2021 | 184.16 | 187.39 | 182.49 | 187.08 | 239,002 | +1.76(+0.95%) |
Oct 05, 2021 | 186.12 | 187.24 | 184.22 | 185.32 | 269,234 | -0.12(-0.07%) |
Oct 04, 2021 | 185.18 | 187.83 | 184.92 | 185.44 | 221,000 | +0.84(+0.45%) |
Oct 01, 2021 | 184.49 | 185.71 | 181.09 | 184.60 | 209,491 | +1.06(+0.58%) |
Sep 30, 2021 | 187.91 | 188.56 | 183.35 | 183.54 | 352,427 | -4.06(-2.16%) |
Sep 29, 2021 | 188.01 | 189.06 | 186.79 | 187.60 | 141,651 | +0.75(+0.40%) |
Sep 28, 2021 | 187.96 | 188.88 | 186.11 | 186.85 | 308,655 | -0.49(-0.26%) |
Sep 27, 2021 | 187.23 | 189.55 | 186.53 | 187.34 | 222,021 | +1.61(+0.86%) |
Sep 24, 2021 | 185.05 | 189.08 | 185.05 | 185.74 | 280,629 | +0.79(+0.43%) |
Sep 23, 2021 | 182.36 | 186.85 | 182.36 | 184.95 | 238,117 | +2.92(+1.60%) |
Sep 22, 2021 | 181.20 | 183.21 | 181.20 | 182.03 | 175,676 | +2.04(+1.14%) |
Sep 21, 2021 | 184.56 | 184.65 | 179.68 | 179.99 | 208,279 | -4.10(-2.23%) |
Sep 20, 2021 | 182.98 | 184.65 | 181.04 | 184.08 | 193,362 | -1.29(-0.70%) |
Sep 17, 2021 | 184.57 | 186.47 | 184.00 | 185.38 | 494,495 | -0.09(-0.05%) |
Sep 16, 2021 | 190.24 | 190.99 | 185.36 | 185.46 | 184,457 | -3.92(-2.07%) |
Sep 15, 2021 | 188.03 | 191.02 | 188.01 | 189.38 | 200,854 | +1.38(+0.73%) |
Sep 14, 2021 | 191.62 | 191.62 | 186.83 | 188.00 | 210,751 | -3.07(-1.61%) |
Sep 13, 2021 | 190.14 | 192.85 | 188.28 | 191.07 | 250,983 | +2.66(+1.41%) |
Sep 10, 2021 | 190.80 | 190.80 | 187.65 | 188.41 | 189,634 | -1.09(-0.58%) |
Sep 09, 2021 | 189.57 | 191.21 | 189.17 | 189.50 | 113,999 | -0.15(-0.08%) |
Sep 08, 2021 | 188.99 | 190.53 | 188.26 | 189.65 | 162,029 | +0.24(+0.13%) |
Sep 07, 2021 | 191.59 | 191.79 | 189.38 | 189.42 | 160,821 | -3.74(-1.93%) |
Sep 03, 2021 | 194.39 | 194.39 | 192.29 | 193.15 | 121,103 | -1.86(-0.96%) |
Sep 02, 2021 | 193.97 | 195.59 | 193.51 | 195.01 | 165,332 | +2.03(+1.05%) |
Sep 01, 2021 | 194.04 | 194.15 | 191.06 | 192.98 | 206,395 | -1.12(-0.58%) |
Aug 31, 2021 | 196.73 | 197.68 | 193.71 | 194.10 | 437,032 | -2.70(-1.37%) |
Aug 30, 2021 | 196.80 | 198.47 | 196.36 | 196.80 | 372,898 | +0.02(+0.01%) |
Aug 27, 2021 | 195.34 | 197.64 | 194.85 | 196.78 | 131,767 | +2.44(+1.26%) |
Aug 26, 2021 | 194.97 | 195.18 | 192.70 | 194.34 | 105,755 | -0.63(-0.32%) |
Aug 25, 2021 | 194.12 | 196.22 | 193.46 | 194.97 | 183,305 | +0.17(+0.09%) |
Aug 24, 2021 | 195.37 | 196.76 | 194.44 | 194.80 | 136,322 | +0.06(+0.03%) |
Aug 23, 2021 | 192.97 | 195.60 | 192.43 | 194.74 | 213,615 | +3.07(+1.60%) |
Aug 20, 2021 | 189.53 | 192.66 | 189.53 | 191.67 | 126,289 | +2.43(+1.28%) |
Aug 19, 2021 | 189.25 | 192.03 | 188.30 | 189.24 | 172,828 | -0.96(-0.50%) |
Aug 18, 2021 | 193.21 | 193.83 | 190.15 | 190.19 | 195,473 | -4.25(-2.19%) |
Aug 17, 2021 | 193.86 | 195.46 | 192.94 | 194.45 | 293,664 | -0.07(-0.04%) |
Aug 16, 2021 | 193.81 | 195.60 | 191.92 | 194.52 | 170,231 | -0.18(-0.09%) |
Aug 13, 2021 | 196.51 | 197.21 | 194.52 | 194.70 | 103,103 | -1.47(-0.75%) |
Aug 12, 2021 | 197.69 | 198.18 | 194.88 | 196.17 | 159,307 | -1.36(-0.69%) |
Aug 11, 2021 | 196.06 | 197.67 | 194.22 | 197.53 | 144,433 | +1.88(+0.96%) |
Aug 10, 2021 | 193.45 | 197.58 | 192.87 | 195.65 | 140,799 | +1.71(+0.88%) |
Aug 09, 2021 | 193.47 | 194.83 | 192.63 | 193.94 | 249,778 | -0.43(-0.22%) |
Aug 06, 2021 | 194.75 | 196.34 | 193.71 | 194.36 | 165,240 | +2.25(+1.17%) |
Aug 05, 2021 | 191.46 | 192.15 | 189.56 | 192.11 | 186,637 | +2.64(+1.39%) |
Aug 04, 2021 | 191.25 | 191.86 | 187.68 | 189.47 | 220,885 | -3.73(-1.93%) |
Aug 03, 2021 | 192.05 | 193.47 | 188.70 | 193.21 | 240,249 | +0.89(+0.46%) |
Aug 02, 2021 | 194.55 | 196.92 | 192.13 | 192.32 | 143,454 | -1.62(-0.83%) |
Jul 30, 2021 | 194.97 | 196.88 | 193.43 | 193.94 | 231,565 | -1.99(-1.01%) |
Jul 29, 2021 | 195.73 | 197.11 | 193.72 | 195.92 | 153,242 | +2.24(+1.16%) |
Jul 28, 2021 | 194.58 | 196.20 | 191.83 | 193.68 | 129,345 | +0.41(+0.21%) |
Jul 27, 2021 | 193.61 | 195.45 | 192.08 | 193.28 | 122,206 | -0.70(-0.36%) |
Jul 26, 2021 | 192.98 | 194.47 | 192.40 | 193.97 | 167,062 | +1.34(+0.70%) |
Jul 23, 2021 | 192.65 | 193.06 | 189.87 | 192.63 | 106,827 | +1.49(+0.78%) |
Jul 22, 2021 | 193.07 | 193.24 | 190.54 | 191.14 | 113,583 | -2.45(-1.26%) |
Jul 21, 2021 | 193.38 | 195.19 | 191.40 | 193.59 | 364,465 | +1.77(+0.92%) |
Jul 20, 2021 | 185.31 | 192.41 | 185.31 | 191.82 | 329,171 | +7.17(+3.88%) |
Jul 19, 2021 | 187.10 | 187.64 | 183.16 | 184.65 | 268,983 | -5.13(-2.71%) |
Jul 16, 2021 | 191.40 | 192.34 | 189.42 | 189.79 | 141,209 | -0.60(-0.32%) |
Jul 15, 2021 | 188.93 | 191.39 | 188.78 | 190.39 | 168,185 | -0.27(-0.14%) |
Jul 14, 2021 | 191.29 | 193.23 | 189.03 | 190.66 | 216,833 | -0.94(-0.49%) |
Jul 13, 2021 | 193.94 | 194.44 | 191.20 | 191.60 | 207,125 | -1.92(-0.99%) |
Jul 12, 2021 | 193.29 | 194.19 | 191.62 | 193.52 | 207,606 | -1.45(-0.74%) |
Jul 09, 2021 | 195.77 | 196.54 | 193.78 | 194.97 | 314,601 | +2.52(+1.31%) |
Jul 08, 2021 | 192.40 | 194.81 | 191.38 | 192.44 | 220,700 | -3.16(-1.61%) |
Jul 07, 2021 | 193.03 | 196.22 | 193.03 | 195.60 | 236,395 | +0.97(+0.50%) |
Jul 06, 2021 | 200.36 | 200.45 | 192.90 | 194.63 | 255,104 | -5.78(-2.88%) |
Jul 02, 2021 | 201.21 | 201.90 | 198.78 | 200.40 | 122,806 | -0.17(-0.08%) |
Jul 01, 2021 | 200.51 | 200.80 | 198.98 | 200.57 | 197,020 | +1.32(+0.66%) |
Jun 30, 2021 | 196.43 | 199.94 | 194.62 | 199.25 | 216,584 | +2.76(+1.41%) |
Jun 29, 2021 | 199.89 | 200.92 | 196.32 | 196.49 | 249,968 | -3.15(-1.58%) |
Jun 28, 2021 | 201.09 | 201.09 | 198.40 | 199.64 | 143,249 | -2.00(-0.99%) |
Jun 25, 2021 | 199.40 | 202.12 | 199.16 | 201.64 | 258,411 | +2.09(+1.05%) |
Jun 24, 2021 | 198.51 | 200.31 | 196.81 | 199.55 | 228,144 | +1.49(+0.75%) |
Jun 23, 2021 | 199.77 | 200.22 | 198.06 | 198.06 | 155,262 | -2.00(-1.00%) |
Jun 22, 2021 | 200.30 | 200.87 | 197.45 | 200.05 | 245,444 | -1.37(-0.68%) |
Jun 21, 2021 | 197.29 | 202.21 | 197.29 | 201.43 | 246,579 | +5.55(+2.83%) |
Jun 18, 2021 | 197.59 | 198.73 | 195.81 | 195.88 | 398,734 | -4.22(-2.11%) |
Jun 17, 2021 | 204.97 | 205.46 | 198.67 | 200.09 | 236,452 | -4.87(-2.38%) |
Jun 16, 2021 | 207.83 | 208.73 | 204.82 | 204.96 | 234,072 | -3.12(-1.50%) |
Jun 15, 2021 | 207.82 | 208.85 | 207.21 | 208.08 | 210,499 | +0.27(+0.13%) |
Jun 14, 2021 | 208.94 | 208.96 | 206.34 | 207.81 | 196,497 | -1.13(-0.54%) |
Jun 11, 2021 | 209.41 | 210.14 | 207.87 | 208.94 | 166,887 | +0.24(+0.11%) |
Jun 10, 2021 | 211.22 | 211.90 | 208.47 | 208.71 | 153,059 | -0.26(-0.13%) |
Jun 09, 2021 | 210.70 | 211.78 | 208.62 | 208.97 | 296,232 | -1.54(-0.73%) |
Jun 08, 2021 | 208.85 | 211.21 | 207.30 | 210.51 | 173,333 | +1.31(+0.62%) |
Jun 07, 2021 | 210.24 | 210.59 | 207.16 | 209.21 | 375,637 | -0.92(-0.44%) |
Jun 04, 2021 | 207.87 | 211.31 | 207.86 | 210.12 | 256,510 | +1.55(+0.74%) |
Jun 03, 2021 | 206.81 | 208.58 | 202.61 | 208.57 | 323,674 | +1.60(+0.77%) |
Jun 02, 2021 | 206.10 | 207.12 | 204.24 | 206.97 | 264,724 | +0.78(+0.38%) |
Jun 01, 2021 | 206.95 | 208.69 | 204.61 | 206.19 | 267,661 | +1.78(+0.87%) |
May 28, 2021 | 204.56 | 204.68 | 202.84 | 204.41 | 254,078 | +0.56(+0.27%) |
May 27, 2021 | 202.65 | 204.87 | 202.40 | 203.85 | 591,959 | +3.76(+1.88%) |
May 26, 2021 | 198.98 | 200.22 | 196.03 | 200.09 | 556,527 | +0.85(+0.42%) |
May 25, 2021 | 203.04 | 204.15 | 198.57 | 199.25 | 307,178 | -3.83(-1.88%) |
May 24, 2021 | 201.77 | 203.47 | 200.41 | 203.07 | 308,017 | +2.14(+1.07%) |
May 21, 2021 | 200.69 | 203.01 | 199.97 | 200.93 | 169,153 | +1.04(+0.52%) |
May 20, 2021 | 200.47 | 201.00 | 199.10 | 199.88 | 222,472 | -0.58(-0.29%) |
May 19, 2021 | 200.03 | 200.65 | 196.97 | 200.47 | 220,454 | -0.18(-0.09%) |
May 18, 2021 | 203.44 | 204.93 | 200.51 | 200.65 | 139,144 | -3.26(-1.60%) |
May 17, 2021 | 203.55 | 205.12 | 201.65 | 203.91 | 196,710 | +0.59(+0.29%) |
May 14, 2021 | 203.39 | 203.78 | 201.62 | 203.32 | 140,369 | +0.87(+0.43%) |
May 13, 2021 | 198.46 | 203.38 | 197.58 | 202.45 | 196,958 | +2.96(+1.48%) |
May 12, 2021 | 202.97 | 204.32 | 199.44 | 199.49 | 246,548 | -2.41(-1.19%) |
May 11, 2021 | 205.34 | 205.34 | 200.15 | 201.90 | 249,324 | -4.39(-2.13%) |
May 10, 2021 | 205.90 | 210.45 | 205.19 | 206.29 | 287,790 | +2.24(+1.10%) |
May 07, 2021 | 203.42 | 204.83 | 201.88 | 204.05 | 229,131 | -1.24(-0.60%) |
May 06, 2021 | 201.94 | 209.69 | 201.84 | 205.29 | 569,347 | +5.12(+2.56%) |
May 05, 2021 | 201.27 | 201.50 | 197.23 | 200.18 | 355,024 | -1.43(-0.71%) |
May 04, 2021 | 201.78 | 203.35 | 200.68 | 201.61 | 256,119 | -0.71(-0.35%) |
May 03, 2021 | 200.50 | 203.21 | 198.79 | 202.31 | 259,171 | +2.65(+1.33%) |
Apr 30, 2021 | 199.40 | 200.53 | 198.19 | 199.66 | 241,500 | -0.61(-0.31%) |
Apr 29, 2021 | 198.35 | 201.64 | 198.35 | 200.27 | 306,373 | +2.57(+1.30%) |
Apr 28, 2021 | 194.42 | 198.00 | 194.42 | 197.70 | 264,786 | +2.62(+1.35%) |
Apr 27, 2021 | 194.42 | 196.68 | 194.15 | 195.08 | 399,885 | +0.45(+0.23%) |
Apr 26, 2021 | 195.00 | 195.68 | 193.26 | 194.63 | 321,415 | +0.79(+0.41%) |
Apr 23, 2021 | 192.78 | 194.83 | 192.18 | 193.84 | 317,321 | +2.11(+1.10%) |
Apr 22, 2021 | 195.67 | 197.33 | 191.48 | 191.73 | 477,386 | -4.40(-2.24%) |
Apr 21, 2021 | 195.15 | 197.01 | 194.89 | 196.13 | 339,645 | +0.94(+0.48%) |
Apr 20, 2021 | 197.12 | 197.48 | 193.68 | 195.19 | 307,459 | -2.28(-1.16%) |
Apr 19, 2021 | 196.67 | 198.17 | 193.57 | 197.48 | 382,336 | +1.82(+0.93%) |
Apr 16, 2021 | 197.30 | 197.48 | 193.89 | 195.65 | 291,374 | -0.27(-0.14%) |
Apr 15, 2021 | 195.30 | 196.22 | 194.02 | 195.93 | 367,557 | +0.46(+0.24%) |
Apr 14, 2021 | 193.48 | 197.22 | 193.48 | 195.47 | 455,587 | +1.61(+0.83%) |
Apr 13, 2021 | 195.62 | 197.84 | 193.35 | 193.86 | 389,585 | -3.88(-1.96%) |
Apr 12, 2021 | 195.25 | 197.98 | 195.13 | 197.73 | 238,351 | +3.20(+1.64%) |
Apr 09, 2021 | 195.16 | 196.00 | 193.23 | 194.53 | 248,093 | +0.22(+0.11%) |
Apr 08, 2021 | 192.02 | 194.61 | 190.74 | 194.32 | 280,293 | +1.51(+0.79%) |
Apr 07, 2021 | 195.20 | 195.47 | 191.61 | 192.80 | 307,695 | -2.20(-1.13%) |
Apr 06, 2021 | 194.04 | 196.92 | 193.75 | 195.00 | 328,691 | -0.22(-0.11%) |
Apr 05, 2021 | 193.89 | 195.75 | 193.34 | 195.22 | 378,989 | +3.17(+1.65%) |