Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 190.27 | 190.27 | 185.75 | 186.56 | 636,113 | -3.54(-1.86%) |
Mar 30, 2022 | 192.37 | 193.00 | 189.11 | 190.11 | 623,568 | -3.00(-1.55%) |
Mar 29, 2022 | 191.01 | 193.42 | 190.26 | 193.10 | 565,219 | +3.64(+1.92%) |
Mar 28, 2022 | 190.16 | 190.97 | 187.77 | 189.46 | 377,032 | -0.45(-0.24%) |
Mar 25, 2022 | 189.56 | 190.51 | 187.66 | 189.91 | 536,457 | +0.93(+0.49%) |
Mar 24, 2022 | 188.94 | 189.66 | 187.59 | 188.98 | 381,507 | +0.79(+0.42%) |
Mar 23, 2022 | 189.97 | 191.96 | 187.57 | 188.19 | 331,339 | -3.75(-1.95%) |
Mar 22, 2022 | 194.31 | 194.31 | 191.52 | 191.94 | 316,387 | -1.19(-0.61%) |
Mar 21, 2022 | 193.03 | 194.05 | 191.16 | 193.12 | 465,848 | -0.51(-0.26%) |
Mar 18, 2022 | 196.41 | 196.41 | 190.47 | 193.63 | 800,177 | +0.99(+0.51%) |
Mar 17, 2022 | 189.32 | 193.56 | 189.32 | 192.64 | 368,115 | +1.79(+0.94%) |
Mar 16, 2022 | 188.42 | 192.10 | 187.42 | 190.84 | 315,260 | +3.36(+1.79%) |
Mar 15, 2022 | 185.09 | 187.84 | 184.50 | 187.49 | 322,372 | +3.49(+1.90%) |
Mar 14, 2022 | 187.09 | 187.89 | 183.06 | 184.00 | 321,742 | -0.53(-0.29%) |
Mar 11, 2022 | 185.78 | 186.56 | 184.43 | 184.53 | 509,143 | +0.78(+0.42%) |
Mar 10, 2022 | 183.87 | 186.06 | 182.07 | 183.75 | 331,083 | -3.02(-1.61%) |
Mar 09, 2022 | 182.81 | 188.01 | 182.52 | 186.77 | 625,090 | +8.42(+4.72%) |
Mar 08, 2022 | 183.96 | 186.16 | 178.06 | 178.35 | 719,650 | -4.95(-2.70%) |
Mar 07, 2022 | 187.13 | 187.43 | 183.07 | 183.30 | 289,600 | -3.68(-1.97%) |
Mar 04, 2022 | 187.43 | 189.94 | 186.14 | 186.98 | 506,484 | -2.32(-1.22%) |
Mar 03, 2022 | 188.71 | 190.66 | 186.44 | 189.30 | 410,685 | +1.41(+0.75%) |
Mar 02, 2022 | 184.74 | 188.64 | 183.34 | 187.89 | 376,671 | +4.25(+2.32%) |
Mar 01, 2022 | 186.68 | 187.02 | 181.19 | 183.63 | 599,642 | -3.09(-1.66%) |
Feb 28, 2022 | 184.83 | 187.59 | 183.81 | 186.73 | 803,002 | -0.57(-0.31%) |
Feb 25, 2022 | 183.83 | 188.22 | 184.65 | 187.30 | 361,366 | +3.41(+1.85%) |
Feb 24, 2022 | 177.90 | 184.31 | 176.76 | 183.90 | 538,277 | +3.42(+1.89%) |
Feb 23, 2022 | 184.20 | 185.11 | 180.31 | 180.48 | 457,309 | -3.11(-1.70%) |
Feb 22, 2022 | 184.74 | 185.88 | 182.51 | 183.60 | 484,710 | -0.64(-0.35%) |
Feb 18, 2022 | 184.24 | 0 | +0.61(+0.33%) | |||
Feb 17, 2022 | 183.00 | 185.97 | 182.88 | 183.62 | 636,019 | -1.24(-0.67%) |
Feb 16, 2022 | 186.22 | 187.02 | 184.26 | 184.86 | 441,869 | -1.26(-0.67%) |
Feb 15, 2022 | 188.86 | 189.62 | 184.87 | 186.12 | 662,090 | -0.40(-0.21%) |
Feb 14, 2022 | 185.09 | 187.82 | 184.53 | 186.51 | 754,208 | +1.79(+0.97%) |
Feb 11, 2022 | 189.85 | 190.21 | 183.09 | 184.72 | 732,282 | -4.68(-2.47%) |
Feb 10, 2022 | 190.30 | 194.05 | 188.21 | 189.41 | 506,458 | -4.09(-2.11%) |
Feb 09, 2022 | 194.61 | 195.57 | 193.12 | 193.49 | 498,501 | +1.08(+0.56%) |
Feb 08, 2022 | 193.53 | 194.00 | 191.22 | 192.41 | 523,979 | -0.23(-0.12%) |
Feb 07, 2022 | 192.66 | 194.49 | 191.55 | 192.65 | 659,657 | +0.49(+0.25%) |
Feb 04, 2022 | 195.58 | 196.53 | 191.33 | 192.16 | 605,041 | -5.00(-2.54%) |
Feb 03, 2022 | 200.81 | 195.99 | 197.16 | 613,945 | -3.78(-1.88%) | |
Feb 02, 2022 | 209.95 | 210.40 | 200.41 | 200.94 | 1,157,381 | -9.47(-4.50%) |
Feb 01, 2022 | 209.29 | 210.83 | 207.66 | 210.40 | 411,153 | +0.77(+0.37%) |
Jan 31, 2022 | 205.15 | 209.85 | 209.63 | 400,281 | +4.04(+1.96%) | |
Jan 28, 2022 | 201.93 | 205.70 | 199.43 | 205.60 | 294,427 | +2.55(+1.26%) |
Jan 27, 2022 | 207.49 | 209.54 | 201.58 | 203.05 | 366,975 | -2.93(-1.42%) |
Jan 26, 2022 | 210.89 | 214.18 | 203.93 | 205.98 | 472,085 | -3.70(-1.76%) |
Jan 25, 2022 | 210.94 | 212.70 | 205.71 | 209.67 | 424,283 | -4.98(-2.32%) |
Jan 24, 2022 | 210.85 | 215.44 | 207.44 | 214.66 | 600,370 | +1.41(+0.66%) |
Jan 21, 2022 | 209.76 | 214.92 | 208.59 | 213.25 | 652,902 | +2.97(+1.41%) |
Jan 20, 2022 | 211.21 | 213.62 | 209.00 | 210.28 | 405,010 | +0.00(+0.00%) |
Jan 19, 2022 | 212.76 | 213.59 | 209.71 | 210.28 | 348,867 | -1.47(-0.69%) |
Jan 18, 2022 | 211.72 | 212.49 | 207.15 | 211.75 | 488,822 | -2.63(-1.23%) |
Jan 14, 2022 | 214.37 | 0 | -5.74(-2.61%) | |||
Jan 13, 2022 | 220.35 | 221.90 | 219.27 | 220.12 | 216,717 | -0.17(-0.08%) |
Jan 12, 2022 | 220.33 | 221.93 | 219.56 | 220.29 | 248,153 | +0.75(+0.34%) |
Jan 11, 2022 | 218.87 | 219.68 | 214.30 | 219.54 | 233,474 | +1.28(+0.59%) |
Jan 10, 2022 | 218.75 | 219.61 | 215.80 | 218.26 | 293,820 | -2.65(-1.20%) |
Jan 07, 2022 | 223.90 | 224.37 | 220.18 | 220.91 | 280,720 | -3.01(-1.34%) |
Jan 06, 2022 | 224.65 | 226.54 | 223.42 | 223.92 | 214,925 | -0.66(-0.29%) |
Jan 05, 2022 | 229.38 | 230.66 | 224.47 | 224.58 | 284,421 | -4.05(-1.77%) |
Jan 04, 2022 | 224.63 | 229.26 | 224.60 | 228.63 | 307,723 | +4.69(+2.09%) |
Jan 03, 2022 | 229.41 | 229.73 | 221.99 | 223.94 | 298,462 | -5.47(-2.38%) |
Dec 31, 2021 | 228.53 | 230.18 | 228.06 | 229.41 | 485,203 | +0.86(+0.38%) |
Dec 30, 2021 | 229.68 | 230.10 | 228.18 | 228.54 | 301,876 | -0.39(-0.17%) |
Dec 29, 2021 | 228.70 | 229.77 | 227.23 | 228.93 | 390,720 | +0.84(+0.37%) |
Dec 28, 2021 | 226.14 | 228.44 | 226.12 | 228.09 | 176,833 | +1.31(+0.58%) |
Dec 27, 2021 | 224.93 | 226.97 | 223.98 | 226.78 | 282,224 | +2.89(+1.29%) |
Dec 23, 2021 | 223.12 | 225.89 | 223.11 | 223.89 | 366,709 | +1.54(+0.69%) |
Dec 22, 2021 | 222.07 | 224.51 | 221.16 | 222.35 | 286,501 | +0.57(+0.26%) |
Dec 21, 2021 | 218.75 | 222.05 | 218.33 | 221.78 | 297,347 | +4.82(+2.22%) |
Dec 20, 2021 | 219.89 | 220.66 | 215.56 | 216.95 | 570,158 | -5.09(-2.29%) |
Dec 17, 2021 | 231.43 | 232.39 | 221.22 | 222.04 | 820,744 | -10.45(-4.50%) |
Dec 16, 2021 | 231.79 | 233.30 | 230.37 | 232.49 | 346,555 | +1.64(+0.71%) |
Dec 15, 2021 | 227.82 | 231.25 | 226.41 | 230.85 | 292,963 | +3.56(+1.57%) |
Dec 14, 2021 | 229.07 | 229.73 | 226.05 | 227.29 | 206,324 | -2.32(-1.01%) |
Dec 13, 2021 | 229.38 | 230.44 | 227.54 | 229.61 | 228,083 | +0.23(+0.10%) |
Dec 10, 2021 | 229.02 | 229.88 | 227.98 | 229.38 | 199,406 | +0.91(+0.40%) |
Dec 09, 2021 | 229.50 | 230.07 | 228.46 | 228.46 | 186,891 | -1.69(-0.73%) |
Dec 08, 2021 | 228.34 | 230.32 | 226.96 | 230.15 | 178,547 | +1.89(+0.83%) |
Dec 07, 2021 | 229.68 | 231.52 | 227.74 | 228.26 | 295,353 | +0.44(+0.19%) |
Dec 06, 2021 | 225.32 | 229.92 | 223.54 | 227.82 | 370,099 | +6.21(+2.80%) |
Dec 03, 2021 | 222.32 | 222.76 | 219.15 | 221.61 | 263,841 | +0.08(+0.03%) |
Dec 02, 2021 | 215.33 | 223.10 | 214.99 | 221.53 | 392,462 | +6.85(+3.19%) |
Dec 01, 2021 | 220.44 | 223.21 | 214.47 | 214.68 | 336,426 | -3.34(-1.53%) |
Nov 30, 2021 | 225.87 | 226.76 | 216.97 | 218.02 | 967,985 | -9.54(-4.19%) |
Nov 29, 2021 | 226.21 | 228.04 | 223.80 | 227.56 | 287,707 | +3.38(+1.51%) |
Nov 26, 2021 | 226.39 | 230.22 | 223.81 | 224.18 | 292,068 | -4.98(-2.17%) |
Nov 24, 2021 | 228.91 | 230.39 | 227.91 | 229.16 | 212,092 | -0.29(-0.13%) |
Nov 23, 2021 | 229.10 | 229.75 | 226.47 | 229.45 | 219,016 | +1.02(+0.45%) |
Nov 22, 2021 | 228.04 | 231.09 | 227.94 | 228.44 | 328,553 | +0.87(+0.38%) |
Nov 19, 2021 | 229.59 | 230.83 | 227.56 | 227.56 | 253,915 | -1.38(-0.60%) |
Nov 18, 2021 | 229.43 | 229.36 | 228.51 | 228.94 | 141,103 | -0.31(-0.14%) |
Nov 17, 2021 | 229.09 | 229.55 | 227.14 | 229.25 | 153,145 | -0.33(-0.14%) |
Nov 16, 2021 | 227.88 | 231.58 | 227.88 | 229.58 | 193,314 | +1.84(+0.81%) |
Nov 15, 2021 | 228.84 | 229.47 | 226.85 | 227.75 | 212,132 | -0.43(-0.19%) |
Nov 12, 2021 | 227.70 | 228.91 | 226.64 | 228.17 | 192,164 | +1.43(+0.63%) |
Nov 11, 2021 | 228.47 | 228.59 | 225.92 | 226.75 | 151,842 | -1.90(-0.83%) |
Nov 10, 2021 | 229.15 | 228.65 | 149,023 | -0.31(-0.14%) | ||
Nov 09, 2021 | 228.36 | 229.67 | 228.06 | 228.96 | 211,644 | +0.39(+0.17%) |
Nov 08, 2021 | 229.57 | 229.57 | 226.40 | 228.57 | 230,601 | +0.92(+0.41%) |
Nov 05, 2021 | 228.89 | 229.75 | 226.94 | 227.65 | 264,922 | +1.10(+0.48%) |
Nov 04, 2021 | 224.09 | 227.58 | 224.09 | 226.55 | 223,697 | +2.97(+1.33%) |
Nov 03, 2021 | 224.41 | 225.15 | 221.13 | 223.58 | 250,220 | -1.53(-0.68%) |
Nov 02, 2021 | 218.40 | 225.47 | 216.82 | 225.12 | 479,687 | +7.77(+3.57%) |
Nov 01, 2021 | 216.47 | 218.01 | 214.74 | 217.35 | 296,653 | +1.29(+0.60%) |
Oct 29, 2021 | 216.25 | 219.36 | 214.62 | 216.06 | 342,045 | -0.38(-0.17%) |
Oct 28, 2021 | 215.72 | 217.73 | 213.58 | 216.44 | 354,330 | +0.72(+0.33%) |
Oct 27, 2021 | 215.17 | 221.33 | 211.50 | 215.72 | 698,121 | +2.19(+1.03%) |
Oct 26, 2021 | 215.34 | 213.52 | 308,255 | -1.19(-0.56%) | ||
Oct 25, 2021 | 214.57 | 216.50 | 211.96 | 214.72 | 321,805 | +0.12(+0.05%) |
Oct 22, 2021 | 214.65 | 216.40 | 214.16 | 214.60 | 207,392 | +0.80(+0.37%) |
Oct 21, 2021 | 211.12 | 213.95 | 210.29 | 213.81 | 366,804 | +2.10(+0.99%) |
Oct 20, 2021 | 212.24 | 213.61 | 210.48 | 211.71 | 360,024 | +1.79(+0.85%) |
Oct 19, 2021 | 208.50 | 210.08 | 206.95 | 209.92 | 302,740 | +2.79(+1.35%) |
Oct 18, 2021 | 205.82 | 207.94 | 205.19 | 207.14 | 232,714 | -0.07(-0.03%) |
Oct 15, 2021 | 208.46 | 209.48 | 206.92 | 207.21 | 357,940 | +0.17(+0.08%) |
Oct 14, 2021 | 201.09 | 207.15 | 201.09 | 207.04 | 225,604 | +7.52(+3.77%) |
Oct 13, 2021 | 200.69 | 200.69 | 197.92 | 199.52 | 383,931 | +0.28(+0.14%) |
Oct 12, 2021 | 201.19 | 201.81 | 198.72 | 199.24 | 277,526 | -1.34(-0.67%) |
Oct 11, 2021 | 204.58 | 205.73 | 200.49 | 200.57 | 227,277 | -4.51(-2.20%) |
Oct 08, 2021 | 206.82 | 207.25 | 204.49 | 205.08 | 230,078 | -1.95(-0.94%) |
Oct 07, 2021 | 206.58 | 209.58 | 206.58 | 207.03 | 298,390 | +2.02(+0.99%) |
Oct 06, 2021 | 202.70 | 205.17 | 200.55 | 205.01 | 227,630 | +0.68(+0.33%) |
Oct 05, 2021 | 202.41 | 206.03 | 200.85 | 204.33 | 502,247 | +2.52(+1.25%) |
Oct 04, 2021 | 202.86 | 203.66 | 199.52 | 201.81 | 445,741 | -1.66(-0.81%) |
Oct 01, 2021 | 201.65 | 205.18 | 199.51 | 203.47 | 322,424 | +3.10(+1.55%) |
Sep 30, 2021 | 206.95 | 206.95 | 200.36 | 200.37 | 400,078 | -5.86(-2.84%) |
Sep 29, 2021 | 205.35 | 207.34 | 204.22 | 206.23 | 252,075 | +1.38(+0.67%) |
Sep 28, 2021 | 208.64 | 209.82 | 204.63 | 204.85 | 279,640 | -3.70(-1.77%) |
Sep 27, 2021 | 209.45 | 211.39 | 208.49 | 208.55 | 211,219 | -1.24(-0.59%) |
Sep 24, 2021 | 209.28 | 210.42 | 209.13 | 209.79 | 137,004 | -0.53(-0.25%) |
Sep 23, 2021 | 209.89 | 211.04 | 209.39 | 210.32 | 235,811 | +1.97(+0.94%) |
Sep 22, 2021 | 208.20 | 209.90 | 207.46 | 208.36 | 257,716 | +1.73(+0.84%) |
Sep 21, 2021 | 208.38 | 209.05 | 206.06 | 206.62 | 224,949 | -1.26(-0.61%) |
Sep 20, 2021 | 206.06 | 208.33 | 205.01 | 207.88 | 357,531 | -1.01(-0.48%) |
Sep 17, 2021 | 210.77 | 212.47 | 208.55 | 208.89 | 620,233 | -2.54(-1.20%) |
Sep 16, 2021 | 212.22 | 212.42 | 209.23 | 211.43 | 404,564 | -0.74(-0.35%) |
Sep 15, 2021 | 208.77 | 212.44 | 208.26 | 212.16 | 343,907 | +3.11(+1.49%) |
Sep 14, 2021 | 208.93 | 211.28 | 208.12 | 209.05 | 512,413 | +1.40(+0.68%) |
Sep 13, 2021 | 212.06 | 212.15 | 207.28 | 207.65 | 347,532 | -2.60(-1.24%) |
Sep 10, 2021 | 212.36 | 212.52 | 210.11 | 210.25 | 360,129 | -0.56(-0.27%) |
Sep 09, 2021 | 212.41 | 213.09 | 210.40 | 210.81 | 253,385 | -1.32(-0.62%) |
Sep 08, 2021 | 209.34 | 212.48 | 208.27 | 212.13 | 411,066 | +1.87(+0.89%) |
Sep 07, 2021 | 215.05 | 216.17 | 209.99 | 210.26 | 286,958 | -5.23(-2.43%) |
Sep 03, 2021 | 216.45 | 217.81 | 215.15 | 215.49 | 272,606 | -1.60(-0.74%) |
Sep 02, 2021 | 214.88 | 217.56 | 214.29 | 217.09 | 621,978 | +3.48(+1.63%) |
Sep 01, 2021 | 217.27 | 217.27 | 212.97 | 213.61 | 482,730 | -3.26(-1.50%) |
Aug 31, 2021 | 219.08 | 219.08 | 215.74 | 216.88 | 548,961 | -1.89(-0.86%) |
Aug 30, 2021 | 218.80 | 220.49 | 218.37 | 218.76 | 521,629 | +0.63(+0.29%) |
Aug 27, 2021 | 219.60 | 220.49 | 217.99 | 218.13 | 404,918 | -0.53(-0.24%) |
Aug 26, 2021 | 218.88 | 219.19 | 217.44 | 218.67 | 178,500 | -0.56(-0.26%) |
Aug 25, 2021 | 217.59 | 219.34 | 216.99 | 219.23 | 318,519 | +1.74(+0.80%) |
Aug 24, 2021 | 215.65 | 218.15 | 215.30 | 217.49 | 351,228 | +2.82(+1.31%) |
Aug 23, 2021 | 214.58 | 216.03 | 214.31 | 214.67 | 282,566 | +0.42(+0.19%) |
Aug 20, 2021 | 213.79 | 215.47 | 213.35 | 214.25 | 276,796 | +0.60(+0.28%) |
Aug 19, 2021 | 210.50 | 214.18 | 210.50 | 213.65 | 289,458 | +1.08(+0.51%) |
Aug 18, 2021 | 215.67 | 215.67 | 212.25 | 212.57 | 510,969 | -4.05(-1.87%) |
Aug 17, 2021 | 219.02 | 219.02 | 214.11 | 216.62 | 202,711 | -3.51(-1.60%) |
Aug 16, 2021 | 216.49 | 220.43 | 215.02 | 220.13 | 314,148 | +3.26(+1.50%) |
Aug 13, 2021 | 218.97 | 219.45 | 216.52 | 216.87 | 369,809 | -2.43(-1.11%) |
Aug 12, 2021 | 220.87 | 221.09 | 218.40 | 219.30 | 424,179 | -1.43(-0.65%) |
Aug 11, 2021 | 219.79 | 220.97 | 218.79 | 220.73 | 198,004 | +0.95(+0.43%) |
Aug 10, 2021 | 219.81 | 221.93 | 218.70 | 219.78 | 230,427 | +0.68(+0.31%) |
Aug 09, 2021 | 219.97 | 220.12 | 218.54 | 219.10 | 190,973 | -1.33(-0.60%) |
Aug 06, 2021 | 220.70 | 221.03 | 219.34 | 220.43 | 223,155 | +0.54(+0.25%) |
Aug 05, 2021 | 220.77 | 221.82 | 219.40 | 219.89 | 240,776 | +0.32(+0.15%) |
Aug 04, 2021 | 220.37 | 221.89 | 218.71 | 219.57 | 224,542 | -1.93(-0.87%) |
Aug 03, 2021 | 219.54 | 222.14 | 218.14 | 221.49 | 218,283 | +2.74(+1.25%) |
Aug 02, 2021 | 220.82 | 222.51 | 218.57 | 218.75 | 414,357 | -0.73(-0.33%) |
Jul 30, 2021 | 216.10 | 219.56 | 214.98 | 219.48 | 266,477 | +3.53(+1.63%) |
Jul 29, 2021 | 214.08 | 216.13 | 212.76 | 215.96 | 434,965 | +3.32(+1.56%) |
Jul 28, 2021 | 209.28 | 219.69 | 206.10 | 212.63 | 568,176 | -6.42(-2.93%) |
Jul 27, 2021 | 218.14 | 220.22 | 216.64 | 219.06 | 322,900 | +0.12(+0.05%) |
Jul 26, 2021 | 220.67 | 220.73 | 217.99 | 218.94 | 255,321 | -1.62(-0.73%) |
Jul 23, 2021 | 220.73 | 220.73 | 218.94 | 220.56 | 269,644 | +1.54(+0.70%) |
Jul 22, 2021 | 220.15 | 220.15 | 218.17 | 219.02 | 309,135 | -1.21(-0.55%) |
Jul 21, 2021 | 222.28 | 223.78 | 219.57 | 220.23 | 414,762 | -0.80(-0.36%) |
Jul 20, 2021 | 216.04 | 221.56 | 216.04 | 221.03 | 329,639 | +5.75(+2.67%) |
Jul 19, 2021 | 217.00 | 217.28 | 211.90 | 215.28 | 461,764 | -4.18(-1.91%) |
Jul 16, 2021 | 218.40 | 220.46 | 217.77 | 219.46 | 1,718,970 | +1.92(+0.88%) |
Jul 15, 2021 | 215.99 | 218.92 | 215.99 | 217.54 | 456,010 | +0.75(+0.34%) |
Jul 14, 2021 | 216.45 | 217.82 | 214.25 | 216.80 | 462,273 | +1.00(+0.46%) |
Jul 13, 2021 | 216.93 | 217.94 | 214.87 | 215.80 | 348,296 | -1.03(-0.48%) |
Jul 12, 2021 | 214.51 | 217.24 | 214.40 | 216.84 | 467,272 | +0.22(+0.10%) |
Jul 09, 2021 | 216.16 | 218.03 | 216.16 | 216.61 | 374,543 | +3.47(+1.63%) |
Jul 08, 2021 | 213.43 | 214.64 | 211.67 | 213.15 | 337,365 | -2.68(-1.24%) |
Jul 07, 2021 | 212.08 | 216.07 | 212.08 | 215.82 | 344,067 | +3.94(+1.86%) |
Jul 06, 2021 | 213.45 | 214.01 | 209.64 | 211.88 | 312,868 | -1.59(-0.75%) |
Jul 02, 2021 | 212.89 | 213.72 | 211.67 | 213.47 | 235,369 | +1.11(+0.52%) |
Jul 01, 2021 | 214.16 | 214.16 | 211.53 | 212.36 | 336,785 | -0.17(-0.08%) |
Jun 30, 2021 | 212.45 | 213.74 | 212.03 | 212.54 | 337,852 | -0.50(-0.24%) |
Jun 29, 2021 | 213.44 | 214.04 | 211.44 | 213.04 | 330,010 | +0.63(+0.30%) |
Jun 28, 2021 | 212.31 | 213.19 | 210.41 | 212.41 | 338,145 | +0.10(+0.05%) |
Jun 25, 2021 | 212.26 | 214.44 | 211.85 | 212.31 | 389,084 | +0.99(+0.47%) |
Jun 24, 2021 | 211.07 | 212.55 | 209.75 | 211.33 | 460,884 | +1.12(+0.53%) |
Jun 23, 2021 | 209.86 | 212.57 | 208.63 | 210.21 | 383,408 | +0.17(+0.08%) |
Jun 22, 2021 | 210.35 | 212.03 | 209.02 | 210.03 | 303,750 | +0.34(+0.16%) |
Jun 21, 2021 | 206.55 | 210.01 | 206.17 | 209.70 | 283,908 | +5.15(+2.52%) |
Jun 18, 2021 | 204.60 | 207.04 | 204.51 | 204.55 | 669,888 | -2.78(-1.34%) |
Jun 17, 2021 | 210.16 | 210.95 | 205.19 | 207.33 | 398,394 | -2.98(-1.41%) |
Jun 16, 2021 | 215.25 | 215.25 | 210.14 | 210.31 | 310,067 | -4.56(-2.12%) |
Jun 15, 2021 | 213.74 | 215.64 | 212.15 | 214.87 | 313,170 | +1.58(+0.74%) |
Jun 14, 2021 | 212.28 | 213.35 | 210.12 | 213.29 | 265,580 | +0.56(+0.26%) |
Jun 11, 2021 | 213.79 | 214.26 | 210.88 | 212.73 | 261,437 | +0.23(+0.11%) |
Jun 10, 2021 | 214.28 | 214.83 | 212.34 | 212.50 | 367,432 | -0.97(-0.45%) |
Jun 09, 2021 | 214.85 | 215.32 | 213.38 | 213.46 | 332,394 | -2.10(-0.97%) |
Jun 08, 2021 | 215.43 | 215.98 | 213.23 | 215.56 | 226,950 | +0.41(+0.19%) |
Jun 07, 2021 | 218.04 | 218.11 | 214.11 | 215.15 | 268,257 | -2.55(-1.17%) |
Jun 04, 2021 | 215.73 | 217.83 | 215.73 | 217.69 | 227,235 | +2.11(+0.98%) |
Jun 03, 2021 | 215.50 | 216.28 | 213.93 | 215.58 | 151,785 | -0.20(-0.09%) |
Jun 02, 2021 | 216.45 | 217.22 | 215.11 | 215.78 | 252,315 | -0.44(-0.21%) |
Jun 01, 2021 | 217.31 | 218.38 | 215.90 | 216.23 | 339,010 | +1.17(+0.54%) |
May 28, 2021 | 213.86 | 215.75 | 212.40 | 215.06 | 270,520 | +0.76(+0.36%) |
May 27, 2021 | 216.08 | 216.08 | 214.17 | 214.29 | 350,312 | +0.51(+0.24%) |
May 26, 2021 | 215.85 | 215.85 | 212.53 | 213.78 | 263,416 | -0.17(-0.08%) |
May 25, 2021 | 213.26 | 215.04 | 212.21 | 213.96 | 297,974 | +0.73(+0.34%) |
May 24, 2021 | 214.09 | 214.09 | 211.45 | 213.22 | 163,276 | +0.77(+0.36%) |
May 21, 2021 | 213.16 | 213.98 | 211.44 | 212.45 | 276,842 | +0.45(+0.21%) |
May 20, 2021 | 210.20 | 212.63 | 209.01 | 212.00 | 262,299 | +2.52(+1.20%) |
May 19, 2021 | 211.59 | 211.59 | 208.11 | 209.48 | 670,661 | -3.82(-1.79%) |
May 18, 2021 | 215.52 | 215.52 | 212.77 | 213.30 | 367,777 | -2.37(-1.10%) |
May 17, 2021 | 215.42 | 216.20 | 213.32 | 215.67 | 256,894 | -0.50(-0.23%) |
May 14, 2021 | 215.57 | 218.06 | 215.26 | 216.17 | 196,839 | +1.05(+0.49%) |
May 13, 2021 | 211.10 | 216.28 | 210.93 | 215.12 | 245,053 | +4.88(+2.32%) |
May 12, 2021 | 215.99 | 216.06 | 210.09 | 210.24 | 543,999 | -6.30(-2.91%) |
May 11, 2021 | 217.04 | 217.56 | 214.44 | 216.54 | 358,975 | -2.03(-0.93%) |
May 10, 2021 | 218.30 | 220.58 | 218.30 | 218.58 | 496,736 | +0.83(+0.38%) |
May 07, 2021 | 217.41 | 219.26 | 216.81 | 217.75 | 382,140 | -0.33(-0.15%) |
May 06, 2021 | 218.41 | 218.84 | 216.57 | 218.07 | 273,668 | +0.63(+0.29%) |
May 05, 2021 | 219.26 | 219.68 | 215.92 | 217.45 | 400,241 | -1.59(-0.73%) |
May 04, 2021 | 214.49 | 219.78 | 214.45 | 219.04 | 451,132 | +3.70(+1.72%) |
May 03, 2021 | 217.38 | 217.38 | 214.91 | 215.34 | 399,696 | -0.68(-0.31%) |
Apr 30, 2021 | 218.58 | 218.67 | 215.21 | 216.01 | 387,966 | -3.80(-1.73%) |
Apr 29, 2021 | 217.86 | 219.97 | 216.95 | 219.82 | 373,141 | +3.03(+1.40%) |
Apr 28, 2021 | 227.15 | 227.15 | 214.20 | 216.78 | 565,730 | -1.15(-0.53%) |
Apr 27, 2021 | 216.58 | 218.88 | 216.17 | 217.93 | 308,184 | +0.72(+0.33%) |
Apr 26, 2021 | 218.44 | 219.73 | 217.01 | 217.21 | 404,787 | +0.24(+0.11%) |
Apr 23, 2021 | 217.55 | 218.02 | 216.84 | 216.97 | 594,092 | +0.28(+0.13%) |
Apr 22, 2021 | 217.19 | 218.45 | 216.01 | 216.69 | 257,165 | +0.26(+0.12%) |
Apr 21, 2021 | 214.38 | 217.60 | 214.31 | 216.43 | 497,145 | +2.08(+0.97%) |
Apr 20, 2021 | 212.07 | 214.69 | 211.66 | 214.35 | 389,872 | +2.53(+1.19%) |
Apr 19, 2021 | 212.52 | 213.27 | 210.88 | 211.82 | 388,621 | -0.69(-0.33%) |
Apr 16, 2021 | 211.91 | 214.19 | 210.87 | 212.52 | 2,253,794 | +2.43(+1.16%) |
Apr 15, 2021 | 208.07 | 210.38 | 206.68 | 210.09 | 584,798 | +2.49(+1.20%) |
Apr 14, 2021 | 209.06 | 210.62 | 206.82 | 207.60 | 436,330 | -1.03(-0.49%) |
Apr 13, 2021 | 209.82 | 210.42 | 207.68 | 208.63 | 527,889 | -1.64(-0.78%) |
Apr 12, 2021 | 208.93 | 212.35 | 208.93 | 210.27 | 708,143 | +0.79(+0.38%) |
Apr 09, 2021 | 208.69 | 210.60 | 207.28 | 209.48 | 530,469 | +2.02(+0.98%) |
Apr 08, 2021 | 206.09 | 208.69 | 206.09 | 207.46 | 418,663 | +0.99(+0.48%) |
Apr 07, 2021 | 206.65 | 208.13 | 205.10 | 206.47 | 273,875 | -0.69(-0.34%) |
Apr 06, 2021 | 207.06 | 209.10 | 206.38 | 207.16 | 354,399 | +0.34(+0.16%) |
Apr 05, 2021 | 205.22 | 207.37 | 204.74 | 206.82 | 219,244 | +2.32(+1.14%) |