Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 211.27 | 220.28 | 211.27 | 216.99 | 1,811,578 | +2.88(+1.35%) |
Jun 29, 2022 | 212.06 | 215.53 | 210.40 | 214.11 | 1,143,234 | +1.90(+0.90%) |
Jun 28, 2022 | 216.21 | 217.62 | 210.73 | 212.21 | 747,310 | -4.30(-1.99%) |
Jun 27, 2022 | 214.05 | 216.99 | 212.27 | 216.51 | 746,289 | +2.71(+1.27%) |
Jun 24, 2022 | 214.13 | 215.29 | 212.24 | 213.80 | 2,735,773 | +2.26(+1.07%) |
Jun 23, 2022 | 202.52 | 212.53 | 202.52 | 211.54 | 1,418,828 | +9.80(+4.86%) |
Jun 22, 2022 | 196.83 | 204.16 | 196.19 | 201.74 | 1,620,946 | +2.97(+1.49%) |
Jun 21, 2022 | 200.13 | 202.57 | 197.34 | 198.77 | 1,543,884 | +1.82(+0.92%) |
Jun 17, 2022 | 195.96 | 200.76 | 194.85 | 196.95 | 1,785,718 | +0.50(+0.25%) |
Jun 16, 2022 | 198.09 | 198.50 | 194.67 | 196.45 | 1,535,980 | -5.68(-2.81%) |
Jun 15, 2022 | 204.10 | 205.95 | 198.84 | 202.13 | 1,234,038 | +1.25(+0.62%) |
Jun 14, 2022 | 199.71 | 202.00 | 195.76 | 200.88 | 1,182,722 | +0.58(+0.29%) |
Jun 13, 2022 | 200.22 | 203.92 | 199.09 | 200.30 | 1,219,773 | -7.07(-3.41%) |
Jun 10, 2022 | 213.11 | 214.03 | 207.05 | 207.37 | 959,669 | -9.28(-4.28%) |
Jun 09, 2022 | 219.01 | 220.30 | 216.32 | 216.65 | 800,683 | -4.06(-1.84%) |
Jun 08, 2022 | 222.00 | 224.73 | 218.94 | 220.71 | 636,026 | -4.52(-2.01%) |
Jun 07, 2022 | 219.12 | 225.75 | 219.12 | 225.23 | 761,546 | +4.44(+2.01%) |
Jun 06, 2022 | 221.31 | 223.20 | 219.31 | 220.79 | 585,204 | +1.35(+0.62%) |
Jun 03, 2022 | 217.20 | 221.17 | 216.39 | 219.44 | 987,245 | -0.62(-0.28%) |
Jun 02, 2022 | 210.25 | 220.30 | 209.48 | 220.06 | 871,511 | +9.95(+4.74%) |
Jun 01, 2022 | 216.05 | 217.02 | 208.29 | 210.11 | 910,474 | -5.14(-2.39%) |
May 31, 2022 | 216.62 | 217.74 | 212.22 | 215.25 | 1,604,317 | -5.25(-2.38%) |
May 27, 2022 | 208.81 | 220.73 | 208.59 | 220.50 | 1,713,081 | +12.77(+6.15%) |
May 26, 2022 | 203.64 | 208.68 | 203.64 | 207.73 | 850,077 | +4.39(+2.16%) |
May 25, 2022 | 201.90 | 205.31 | 199.69 | 203.34 | 866,675 | +1.35(+0.67%) |
May 24, 2022 | 204.40 | 204.40 | 199.63 | 201.99 | 779,845 | -1.40(-0.69%) |
May 23, 2022 | 203.90 | 204.24 | 199.42 | 203.39 | 723,053 | +1.56(+0.77%) |
May 20, 2022 | 204.50 | 204.66 | 197.53 | 201.83 | 861,460 | +0.09(+0.04%) |
May 19, 2022 | 196.20 | 203.37 | 195.57 | 201.74 | 1,398,588 | +4.48(+2.27%) |
May 18, 2022 | 204.11 | 205.74 | 195.81 | 197.26 | 1,217,468 | -9.43(-4.56%) |
May 17, 2022 | 209.06 | 211.15 | 204.50 | 206.69 | 1,025,233 | +0.24(+0.12%) |
May 16, 2022 | 206.60 | 209.48 | 203.85 | 206.45 | 619,231 | -2.26(-1.08%) |
May 13, 2022 | 205.64 | 211.22 | 204.29 | 208.71 | 695,400 | +6.18(+3.05%) |
May 12, 2022 | 198.99 | 205.14 | 198.11 | 202.53 | 1,066,979 | +1.57(+0.78%) |
May 11, 2022 | 203.05 | 208.11 | 200.45 | 200.96 | 1,097,881 | -2.25(-1.11%) |
May 10, 2022 | 207.03 | 208.67 | 199.67 | 203.21 | 1,309,227 | -0.86(-0.42%) |
May 09, 2022 | 210.64 | 212.04 | 203.20 | 204.07 | 1,239,742 | -9.75(-4.56%) |
May 06, 2022 | 213.83 | 214.72 | 210.05 | 213.82 | 936,224 | -1.50(-0.70%) |
May 05, 2022 | 221.32 | 222.34 | 213.10 | 215.32 | 859,096 | -7.47(-3.35%) |
May 04, 2022 | 214.73 | 223.73 | 212.01 | 222.79 | 1,282,835 | +7.59(+3.53%) |
May 03, 2022 | 217.29 | 220.54 | 214.85 | 215.20 | 1,093,534 | -1.86(-0.86%) |
May 02, 2022 | 215.52 | 218.20 | 211.30 | 217.06 | 1,327,502 | -0.93(-0.43%) |
Apr 29, 2022 | 222.32 | 228.28 | 217.53 | 217.99 | 1,822,292 | -1.41(-0.64%) |
Apr 28, 2022 | 212.53 | 220.51 | 209.08 | 219.40 | 2,299,713 | +9.16(+4.36%) |
Apr 27, 2022 | 215.00 | 218.00 | 205.45 | 210.24 | 2,570,383 | +3.51(+1.70%) |
Apr 26, 2022 | 217.99 | 218.79 | 205.03 | 206.73 | 2,123,382 | -13.13(-5.97%) |
Apr 25, 2022 | 223.45 | 223.45 | 216.14 | 219.86 | 1,480,126 | -8.30(-3.64%) |
Apr 22, 2022 | 234.01 | 234.43 | 227.93 | 228.16 | 1,010,656 | -8.01(-3.39%) |
Apr 21, 2022 | 245.23 | 245.37 | 235.39 | 236.17 | 733,839 | -6.60(-2.72%) |
Apr 20, 2022 | 239.70 | 245.20 | 238.63 | 242.77 | 765,147 | +4.90(+2.06%) |
Apr 19, 2022 | 233.77 | 238.56 | 233.77 | 237.87 | 687,103 | +3.48(+1.48%) |
Apr 18, 2022 | 238.83 | 239.16 | 232.52 | 234.39 | 653,876 | -4.09(-1.72%) |
Apr 14, 2022 | 240.12 | 241.65 | 235.27 | 238.48 | 931,214 | -0.83(-0.35%) |
Apr 13, 2022 | 236.63 | 239.95 | 236.08 | 239.31 | 897,169 | +1.64(+0.69%) |
Apr 12, 2022 | 243.88 | 246.35 | 235.30 | 237.67 | 1,237,684 | -5.31(-2.19%) |
Apr 11, 2022 | 249.31 | 251.79 | 242.57 | 242.98 | 1,023,715 | -9.31(-3.69%) |
Apr 08, 2022 | 248.51 | 254.94 | 248.51 | 252.29 | 1,501,760 | +3.01(+1.21%) |
Apr 07, 2022 | 239.96 | 251.60 | 239.40 | 249.28 | 1,396,242 | +8.98(+3.74%) |
Apr 06, 2022 | 236.47 | 241.40 | 234.43 | 240.30 | 947,733 | +1.94(+0.81%) |
Apr 05, 2022 | 237.56 | 241.55 | 236.09 | 238.36 | 950,528 | -0.14(-0.06%) |
Apr 04, 2022 | 240.37 | 241.71 | 237.08 | 238.50 | 1,262,247 | -1.81(-0.75%) |
Apr 01, 2022 | 232.92 | 240.58 | 232.62 | 240.31 | 1,399,562 | +9.10(+3.94%) |
Mar 31, 2022 | 231.67 | 235.18 | 230.26 | 231.21 | 1,191,750 | -0.11(-0.05%) |
Mar 30, 2022 | 232.60 | 235.00 | 229.95 | 231.32 | 1,108,442 | -2.27(-0.97%) |
Mar 29, 2022 | 231.40 | 234.71 | 230.28 | 233.59 | 994,545 | +6.90(+3.04%) |
Mar 28, 2022 | 225.41 | 226.71 | 223.82 | 226.69 | 562,621 | +1.93(+0.86%) |
Mar 25, 2022 | 225.80 | 226.98 | 219.95 | 224.76 | 704,622 | +0.14(+0.06%) |
Mar 24, 2022 | 220.89 | 224.65 | 219.19 | 224.62 | 664,026 | +4.31(+1.96%) |
Mar 23, 2022 | 226.99 | 227.92 | 219.02 | 220.31 | 848,702 | -8.62(-3.77%) |
Mar 22, 2022 | 226.67 | 231.21 | 226.42 | 228.93 | 966,165 | +1.96(+0.86%) |
Mar 21, 2022 | 224.78 | 229.99 | 224.78 | 226.97 | 1,255,059 | -0.69(-0.30%) |
Mar 18, 2022 | 223.32 | 228.24 | 221.97 | 227.66 | 1,368,017 | +4.42(+1.98%) |
Mar 17, 2022 | 219.55 | 223.25 | 218.67 | 223.24 | 909,473 | +2.97(+1.35%) |
Mar 16, 2022 | 218.85 | 223.65 | 215.04 | 220.27 | 1,280,546 | +5.26(+2.45%) |
Mar 15, 2022 | 214.20 | 216.21 | 213.07 | 215.01 | 748,154 | +3.92(+1.86%) |
Mar 14, 2022 | 215.05 | 218.80 | 209.94 | 211.09 | 994,418 | -2.52(-1.18%) |
Mar 11, 2022 | 219.30 | 219.93 | 213.32 | 213.61 | 572,504 | -3.33(-1.53%) |
Mar 10, 2022 | 215.74 | 218.34 | 214.53 | 216.94 | 795,349 | -2.27(-1.04%) |
Mar 09, 2022 | 216.31 | 221.08 | 215.03 | 219.21 | 1,440,060 | +8.65(+4.11%) |
Mar 08, 2022 | 214.90 | 216.99 | 208.61 | 210.56 | 2,040,722 | -6.10(-2.82%) |
Mar 07, 2022 | 223.87 | 224.68 | 215.42 | 216.66 | 1,388,774 | -10.34(-4.56%) |
Mar 04, 2022 | 231.62 | 231.83 | 225.75 | 227.00 | 1,149,232 | -6.37(-2.73%) |
Mar 03, 2022 | 233.99 | 235.70 | 231.67 | 233.37 | 923,796 | +1.00(+0.43%) |
Mar 02, 2022 | 228.56 | 235.14 | 226.79 | 232.37 | 912,909 | +4.54(+1.99%) |
Mar 01, 2022 | 231.10 | 232.48 | 226.29 | 227.83 | 1,077,806 | -2.29(-1.00%) |
Feb 28, 2022 | 231.37 | 233.03 | 227.71 | 230.12 | 1,275,730 | -3.87(-1.65%) |
Feb 25, 2022 | 229.42 | 234.38 | 229.82 | 233.99 | 1,257,649 | +5.52(+2.42%) |
Feb 24, 2022 | 218.86 | 229.44 | 216.37 | 228.47 | 2,053,032 | +5.39(+2.42%) |
Feb 23, 2022 | 227.99 | 230.00 | 222.98 | 223.08 | 1,172,701 | -3.38(-1.49%) |
Feb 22, 2022 | 226.83 | 230.22 | 222.98 | 226.46 | 1,624,586 | -1.81(-0.79%) |
Feb 18, 2022 | 228.27 | 0 | +1.91(+0.84%) | |||
Feb 17, 2022 | 232.39 | 233.81 | 226.11 | 226.36 | 1,561,084 | -5.82(-2.51%) |
Feb 16, 2022 | 228.42 | 234.39 | 223.80 | 232.18 | 2,573,663 | +3.54(+1.55%) |
Feb 15, 2022 | 245.01 | 245.01 | 224.88 | 228.64 | 3,098,099 | -11.26(-4.69%) |
Feb 14, 2022 | 243.52 | 245.08 | 238.18 | 239.90 | 1,347,896 | -4.38(-1.79%) |
Feb 11, 2022 | 250.39 | 253.58 | 243.60 | 244.28 | 1,398,155 | -6.15(-2.46%) |
Feb 10, 2022 | 249.72 | 256.62 | 248.94 | 250.43 | 1,457,796 | -5.14(-2.01%) |
Feb 09, 2022 | 251.19 | 255.80 | 251.19 | 255.57 | 1,119,552 | +8.20(+3.31%) |
Feb 08, 2022 | 243.38 | 248.34 | 242.34 | 247.37 | 1,169,277 | +1.45(+0.59%) |
Feb 07, 2022 | 249.89 | 250.54 | 244.93 | 245.92 | 697,576 | -3.97(-1.59%) |
Feb 04, 2022 | 248.53 | 253.49 | 246.46 | 249.89 | 762,807 | -0.30(-0.12%) |
Feb 03, 2022 | 250.00 | 250.19 | 797,825 | -4.26(-1.67%) | ||
Feb 02, 2022 | 247.65 | 255.72 | 246.41 | 254.45 | 1,033,154 | +7.35(+2.97%) |
Feb 01, 2022 | 247.26 | 248.46 | 242.19 | 247.10 | 1,028,737 | +2.20(+0.90%) |
Jan 31, 2022 | 238.93 | 245.70 | 244.90 | 1,106,506 | +6.08(+2.55%) | |
Jan 28, 2022 | 233.06 | 238.99 | 229.78 | 238.82 | 819,802 | +6.82(+2.94%) |
Jan 27, 2022 | 236.09 | 237.16 | 230.21 | 232.00 | 679,046 | -0.64(-0.28%) |
Jan 26, 2022 | 238.15 | 239.04 | 230.06 | 232.64 | 1,141,072 | -3.59(-1.52%) |
Jan 25, 2022 | 237.71 | 239.62 | 233.01 | 236.23 | 874,824 | -7.47(-3.07%) |
Jan 24, 2022 | 239.00 | 244.31 | 233.00 | 243.70 | 1,346,068 | +2.75(+1.14%) |
Jan 21, 2022 | 245.00 | 248.25 | 239.92 | 240.95 | 1,108,070 | -3.45(-1.41%) |
Jan 20, 2022 | 241.51 | 249.51 | 239.85 | 244.40 | 1,762,346 | +4.12(+1.71%) |
Jan 19, 2022 | 244.28 | 246.32 | 239.90 | 240.28 | 715,687 | -2.04(-0.84%) |
Jan 18, 2022 | 243.18 | 245.58 | 240.51 | 242.32 | 846,157 | -5.02(-2.03%) |
Jan 14, 2022 | 247.34 | 0 | -4.73(-1.88%) | |||
Jan 13, 2022 | 259.89 | 260.20 | 251.65 | 252.07 | 574,984 | -8.78(-3.37%) |
Jan 12, 2022 | 261.08 | 263.95 | 260.24 | 260.85 | 629,291 | +0.56(+0.22%) |
Jan 11, 2022 | 257.46 | 261.18 | 255.03 | 260.29 | 667,721 | +3.06(+1.19%) |
Jan 10, 2022 | 253.42 | 257.39 | 250.37 | 257.23 | 978,971 | +0.32(+0.12%) |
Jan 07, 2022 | 262.19 | 262.63 | 254.86 | 256.91 | 1,364,857 | -5.60(-2.13%) |
Jan 06, 2022 | 260.00 | 265.76 | 257.15 | 262.51 | 798,119 | +0.90(+0.34%) |
Jan 05, 2022 | 267.81 | 269.12 | 261.25 | 261.61 | 1,195,421 | -6.56(-2.45%) |
Jan 04, 2022 | 272.62 | 272.62 | 264.03 | 268.17 | 1,111,589 | -5.41(-1.98%) |
Jan 03, 2022 | 282.10 | 282.52 | 268.55 | 273.58 | 927,978 | -8.56(-3.03%) |
Dec 31, 2021 | 281.58 | 284.41 | 281.58 | 282.14 | 441,574 | -0.47(-0.17%) |
Dec 30, 2021 | 282.70 | 285.61 | 281.91 | 282.61 | 459,557 | +0.37(+0.13%) |
Dec 29, 2021 | 279.48 | 282.90 | 279.16 | 282.24 | 477,366 | +1.63(+0.58%) |
Dec 28, 2021 | 283.09 | 283.53 | 279.64 | 280.61 | 420,076 | -1.45(-0.51%) |
Dec 27, 2021 | 281.17 | 283.57 | 279.11 | 282.06 | 489,374 | +4.05(+1.46%) |
Dec 23, 2021 | 277.64 | 279.68 | 276.88 | 278.01 | 500,438 | +1.25(+0.45%) |
Dec 22, 2021 | 269.44 | 277.33 | 269.44 | 276.76 | 926,915 | +8.13(+3.03%) |
Dec 21, 2021 | 265.88 | 268.83 | 262.44 | 268.63 | 722,227 | +3.75(+1.42%) |
Dec 20, 2021 | 266.58 | 266.58 | 260.58 | 264.88 | 794,743 | -2.55(-0.95%) |
Dec 17, 2021 | 264.25 | 269.67 | 261.52 | 267.43 | 1,242,171 | +0.98(+0.37%) |
Dec 16, 2021 | 269.00 | 271.55 | 265.62 | 266.45 | 906,157 | -1.65(-0.62%) |
Dec 15, 2021 | 263.92 | 268.77 | 261.38 | 268.10 | 836,370 | +5.45(+2.08%) |
Dec 14, 2021 | 268.27 | 269.22 | 259.89 | 262.65 | 789,970 | -7.09(-2.63%) |
Dec 13, 2021 | 270.52 | 272.00 | 268.43 | 269.74 | 800,733 | -0.58(-0.21%) |
Dec 10, 2021 | 269.58 | 271.97 | 267.29 | 270.32 | 713,444 | +1.16(+0.43%) |
Dec 09, 2021 | 271.32 | 272.80 | 269.13 | 269.16 | 563,902 | -3.03(-1.11%) |
Dec 08, 2021 | 270.80 | 272.93 | 268.35 | 272.19 | 888,409 | +1.89(+0.70%) |
Dec 07, 2021 | 267.48 | 271.30 | 265.19 | 270.30 | 1,086,087 | +7.20(+2.74%) |
Dec 06, 2021 | 262.55 | 264.98 | 259.24 | 263.10 | 766,295 | +1.42(+0.54%) |
Dec 03, 2021 | 265.11 | 266.50 | 258.33 | 261.68 | 864,153 | -1.05(-0.40%) |
Dec 02, 2021 | 258.40 | 263.42 | 257.53 | 262.73 | 1,115,763 | +3.48(+1.34%) |
Dec 01, 2021 | 260.45 | 267.02 | 259.12 | 259.25 | 1,090,185 | +0.12(+0.05%) |
Nov 30, 2021 | 264.58 | 265.35 | 258.91 | 259.13 | 1,972,791 | -7.56(-2.83%) |
Nov 29, 2021 | 263.54 | 270.81 | 262.54 | 266.69 | 1,341,408 | +4.63(+1.77%) |
Nov 26, 2021 | 262.52 | 269.13 | 261.49 | 262.06 | 745,398 | -3.30(-1.24%) |
Nov 24, 2021 | 264.11 | 266.11 | 261.62 | 265.36 | 526,623 | +0.09(+0.03%) |
Nov 23, 2021 | 264.86 | 265.58 | 261.70 | 265.27 | 692,919 | -2.22(-0.83%) |
Nov 22, 2021 | 269.11 | 269.60 | 266.11 | 267.49 | 779,865 | -0.68(-0.25%) |
Nov 19, 2021 | 268.97 | 272.25 | 267.68 | 268.17 | 942,954 | +1.57(+0.59%) |
Nov 18, 2021 | 267.23 | 267.85 | 266.51 | 266.60 | 1,225,055 | +2.15(+0.81%) |
Nov 17, 2021 | 269.00 | 269.00 | 263.51 | 264.45 | 919,544 | -3.09(-1.15%) |
Nov 16, 2021 | 252.18 | 268.52 | 251.30 | 267.54 | 1,249,956 | +15.73(+6.25%) |
Nov 15, 2021 | 254.91 | 256.60 | 250.90 | 251.81 | 956,157 | -2.87(-1.13%) |
Nov 12, 2021 | 254.61 | 256.57 | 251.65 | 254.68 | 867,818 | +2.10(+0.83%) |
Nov 11, 2021 | 253.20 | 254.12 | 249.88 | 252.58 | 680,897 | +0.46(+0.18%) |
Nov 10, 2021 | 250.45 | 252.12 | 570,889 | +0.32(+0.13%) | ||
Nov 09, 2021 | 252.16 | 254.62 | 249.72 | 251.80 | 688,170 | +0.30(+0.12%) |
Nov 08, 2021 | 248.57 | 251.63 | 246.83 | 251.50 | 683,985 | +4.31(+1.74%) |
Nov 05, 2021 | 252.05 | 252.58 | 245.11 | 247.19 | 1,402,537 | -6.67(-2.63%) |
Nov 04, 2021 | 254.62 | 254.90 | 251.67 | 253.86 | 808,274 | -0.74(-0.29%) |
Nov 03, 2021 | 257.47 | 257.47 | 248.16 | 254.60 | 1,021,791 | -3.23(-1.25%) |
Nov 02, 2021 | 259.84 | 259.99 | 255.89 | 257.83 | 591,380 | -1.06(-0.41%) |
Nov 01, 2021 | 261.82 | 261.62 | 257.17 | 258.89 | 553,105 | -2.53(-0.97%) |
Oct 29, 2021 | 256.93 | 261.95 | 255.71 | 261.42 | 676,988 | +4.23(+1.64%) |
Oct 28, 2021 | 254.38 | 258.07 | 253.68 | 257.19 | 487,262 | +2.90(+1.14%) |
Oct 27, 2021 | 257.45 | 257.35 | 254.04 | 254.29 | 553,708 | -1.80(-0.70%) |
Oct 26, 2021 | 258.34 | 255.75 | 256.09 | 566,513 | -1.16(-0.45%) | |
Oct 25, 2021 | 256.79 | 258.31 | 255.22 | 257.25 | 701,138 | +0.36(+0.14%) |
Oct 22, 2021 | 256.00 | 260.12 | 254.87 | 256.89 | 987,574 | +2.05(+0.80%) |
Oct 21, 2021 | 250.00 | 255.72 | 241.30 | 254.84 | 1,308,326 | +3.32(+1.32%) |
Oct 20, 2021 | 249.80 | 253.65 | 249.74 | 251.52 | 767,431 | +2.50(+1.00%) |
Oct 19, 2021 | 250.59 | 252.97 | 248.90 | 249.02 | 616,207 | +0.56(+0.23%) |
Oct 18, 2021 | 248.30 | 249.61 | 246.18 | 248.46 | 550,009 | -0.39(-0.16%) |
Oct 15, 2021 | 248.31 | 250.31 | 246.57 | 248.85 | 567,470 | +2.03(+0.82%) |
Oct 14, 2021 | 244.07 | 247.25 | 244.02 | 246.82 | 534,824 | +5.31(+2.20%) |
Oct 13, 2021 | 239.94 | 243.65 | 239.28 | 241.51 | 750,977 | +3.14(+1.32%) |
Oct 12, 2021 | 242.22 | 242.27 | 237.57 | 238.37 | 309,830 | -1.91(-0.79%) |
Oct 11, 2021 | 241.17 | 244.78 | 240.09 | 240.28 | 317,997 | -1.95(-0.81%) |
Oct 08, 2021 | 244.35 | 244.45 | 241.58 | 242.23 | 548,595 | -1.59(-0.65%) |
Oct 07, 2021 | 240.68 | 246.18 | 240.68 | 243.82 | 528,871 | +4.42(+1.85%) |
Oct 06, 2021 | 237.88 | 239.86 | 235.99 | 239.40 | 539,931 | +0.04(+0.02%) |
Oct 05, 2021 | 240.27 | 243.47 | 237.72 | 239.36 | 649,077 | +0.79(+0.33%) |
Oct 04, 2021 | 241.49 | 243.29 | 234.77 | 238.57 | 906,494 | -2.98(-1.23%) |
Oct 01, 2021 | 239.74 | 242.98 | 234.10 | 241.55 | 674,611 | +2.01(+0.84%) |
Sep 30, 2021 | 244.09 | 245.48 | 239.13 | 239.54 | 867,236 | -3.37(-1.39%) |
Sep 29, 2021 | 244.52 | 245.10 | 241.97 | 242.91 | 758,419 | +1.32(+0.55%) |
Sep 28, 2021 | 245.08 | 245.08 | 237.45 | 241.59 | 1,403,906 | -6.55(-2.64%) |
Sep 27, 2021 | 260.27 | 260.60 | 246.80 | 248.14 | 1,242,308 | -13.47(-5.15%) |
Sep 24, 2021 | 261.91 | 263.52 | 259.04 | 261.61 | 715,939 | -0.66(-0.25%) |
Sep 23, 2021 | 261.06 | 264.01 | 258.57 | 262.27 | 748,114 | +2.52(+0.97%) |
Sep 22, 2021 | 257.15 | 261.36 | 255.61 | 259.75 | 545,456 | +3.49(+1.36%) |
Sep 21, 2021 | 254.92 | 258.48 | 253.95 | 256.26 | 619,822 | +3.09(+1.22%) |
Sep 20, 2021 | 252.81 | 255.22 | 249.83 | 253.17 | 488,174 | -3.16(-1.23%) |
Sep 17, 2021 | 257.63 | 259.03 | 254.82 | 256.33 | 929,123 | -1.52(-0.59%) |
Sep 16, 2021 | 258.60 | 259.28 | 256.69 | 257.85 | 508,535 | -0.70(-0.27%) |
Sep 15, 2021 | 257.07 | 259.10 | 255.89 | 258.55 | 531,422 | +1.00(+0.39%) |
Sep 14, 2021 | 257.46 | 259.65 | 256.00 | 257.55 | 711,203 | +1.98(+0.77%) |
Sep 13, 2021 | 262.14 | 262.54 | 253.17 | 255.57 | 672,545 | -4.93(-1.89%) |
Sep 10, 2021 | 262.39 | 263.94 | 259.29 | 260.50 | 456,848 | -0.78(-0.30%) |
Sep 09, 2021 | 262.00 | 263.85 | 260.88 | 261.28 | 480,831 | -0.63(-0.24%) |
Sep 08, 2021 | 264.30 | 265.30 | 261.63 | 261.91 | 611,800 | -2.54(-0.96%) |
Sep 07, 2021 | 261.93 | 265.10 | 259.44 | 264.45 | 474,502 | +1.23(+0.47%) |
Sep 03, 2021 | 264.72 | 264.81 | 262.56 | 263.22 | 509,689 | -2.01(-0.76%) |
Sep 02, 2021 | 263.66 | 265.34 | 262.76 | 265.23 | 476,815 | +3.00(+1.14%) |
Sep 01, 2021 | 260.01 | 263.05 | 258.48 | 262.23 | 514,499 | +2.50(+0.96%) |
Aug 31, 2021 | 261.60 | 262.25 | 258.25 | 259.73 | 638,778 | -1.87(-0.71%) |
Aug 30, 2021 | 259.08 | 261.75 | 259.08 | 261.60 | 509,028 | +2.05(+0.79%) |
Aug 27, 2021 | 259.42 | 263.61 | 259.02 | 259.55 | 459,122 | +1.06(+0.41%) |
Aug 26, 2021 | 258.64 | 259.78 | 256.40 | 258.49 | 442,602 | -0.22(-0.09%) |
Aug 25, 2021 | 257.97 | 259.30 | 255.64 | 258.71 | 383,352 | +1.85(+0.72%) |
Aug 24, 2021 | 255.26 | 257.26 | 253.56 | 256.86 | 675,274 | +2.48(+0.97%) |
Aug 23, 2021 | 256.88 | 257.73 | 253.81 | 254.38 | 707,182 | -0.32(-0.13%) |
Aug 20, 2021 | 256.47 | 257.97 | 253.31 | 254.70 | 555,600 | -1.96(-0.76%) |
Aug 19, 2021 | 253.21 | 257.27 | 252.83 | 256.66 | 865,708 | +1.66(+0.65%) |
Aug 18, 2021 | 256.92 | 259.08 | 254.88 | 255.00 | 801,880 | -2.04(-0.79%) |
Aug 17, 2021 | 254.62 | 257.30 | 253.06 | 257.04 | 859,991 | +1.75(+0.69%) |
Aug 16, 2021 | 248.40 | 255.45 | 248.23 | 255.29 | 677,690 | +7.15(+2.88%) |
Aug 13, 2021 | 246.60 | 248.26 | 245.99 | 248.14 | 265,601 | +1.89(+0.77%) |
Aug 12, 2021 | 244.97 | 247.15 | 243.69 | 246.25 | 553,712 | +1.70(+0.70%) |
Aug 11, 2021 | 247.63 | 248.44 | 244.21 | 244.55 | 571,654 | -2.84(-1.15%) |
Aug 10, 2021 | 247.46 | 249.91 | 245.72 | 247.39 | 543,726 | -0.27(-0.11%) |
Aug 09, 2021 | 249.09 | 249.83 | 245.38 | 247.66 | 541,872 | -1.30(-0.52%) |
Aug 06, 2021 | 247.82 | 249.81 | 244.81 | 248.96 | 670,918 | +0.55(+0.22%) |
Aug 05, 2021 | 250.90 | 251.85 | 247.27 | 248.41 | 508,771 | -1.45(-0.58%) |
Aug 04, 2021 | 249.99 | 252.13 | 246.80 | 249.86 | 727,656 | -0.12(-0.05%) |
Aug 03, 2021 | 248.19 | 250.74 | 247.81 | 249.98 | 1,049,872 | +2.68(+1.08%) |
Aug 02, 2021 | 248.43 | 249.43 | 246.30 | 247.30 | 807,041 | -0.40(-0.16%) |
Jul 30, 2021 | 248.92 | 249.91 | 247.13 | 247.70 | 966,961 | -1.01(-0.41%) |
Jul 29, 2021 | 246.82 | 250.20 | 246.51 | 248.71 | 585,789 | +3.34(+1.36%) |
Jul 28, 2021 | 244.16 | 246.28 | 242.02 | 245.37 | 1,169,378 | +2.19(+0.90%) |
Jul 27, 2021 | 243.63 | 246.24 | 238.17 | 243.18 | 1,556,834 | -4.11(-1.66%) |
Jul 26, 2021 | 248.05 | 249.85 | 243.93 | 247.29 | 1,294,899 | -1.79(-0.72%) |
Jul 23, 2021 | 246.01 | 249.91 | 245.28 | 249.08 | 839,077 | +4.17(+1.70%) |
Jul 22, 2021 | 244.16 | 246.88 | 243.43 | 244.91 | 714,275 | +1.88(+0.77%) |
Jul 21, 2021 | 247.88 | 247.88 | 241.31 | 243.03 | 1,139,846 | -4.04(-1.64%) |
Jul 20, 2021 | 242.92 | 247.69 | 241.48 | 247.07 | 1,123,819 | +5.38(+2.23%) |
Jul 19, 2021 | 244.23 | 245.15 | 239.83 | 241.69 | 906,436 | -6.01(-2.43%) |
Jul 16, 2021 | 247.30 | 249.78 | 245.66 | 247.70 | 501,252 | +1.20(+0.49%) |
Jul 15, 2021 | 245.63 | 247.22 | 243.91 | 246.50 | 717,869 | +0.50(+0.20%) |
Jul 14, 2021 | 249.64 | 250.46 | 245.31 | 246.00 | 681,517 | -3.63(-1.45%) |
Jul 13, 2021 | 248.99 | 250.04 | 246.50 | 249.63 | 734,752 | +1.01(+0.41%) |
Jul 12, 2021 | 251.63 | 252.41 | 248.11 | 248.62 | 765,700 | -2.54(-1.01%) |
Jul 09, 2021 | 249.70 | 251.31 | 248.57 | 251.16 | 470,576 | +2.35(+0.94%) |
Jul 08, 2021 | 250.00 | 250.60 | 247.91 | 248.81 | 750,076 | -5.13(-2.02%) |
Jul 07, 2021 | 251.67 | 254.05 | 248.98 | 253.94 | 830,549 | +2.99(+1.19%) |
Jul 06, 2021 | 249.64 | 251.57 | 247.84 | 250.95 | 1,113,796 | +1.80(+0.72%) |
Jul 02, 2021 | 247.41 | 249.45 | 246.15 | 249.15 | 538,746 | +2.01(+0.81%) |