Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 231.62 | 232.66 | 229.09 | 230.70 | 3,528,857 | -2.13(-0.91%) |
Jul 28, 2022 | 234.66 | 234.66 | 229.07 | 232.83 | 2,375,389 | -1.84(-0.78%) |
Jul 27, 2022 | 232.28 | 235.62 | 231.28 | 234.66 | 2,340,996 | +0.54(+0.23%) |
Jul 26, 2022 | 232.72 | 236.57 | 231.90 | 234.12 | 2,712,422 | +2.26(+0.97%) |
Jul 25, 2022 | 230.13 | 232.22 | 229.85 | 231.87 | 1,899,857 | +2.58(+1.13%) |
Jul 22, 2022 | 230.08 | 232.25 | 228.60 | 229.28 | 1,977,588 | +0.16(+0.07%) |
Jul 21, 2022 | 229.09 | 230.08 | 227.10 | 229.13 | 2,155,600 | -0.79(-0.34%) |
Jul 20, 2022 | 229.98 | 231.62 | 228.07 | 229.92 | 2,858,243 | -0.64(-0.28%) |
Jul 19, 2022 | 230.23 | 230.99 | 228.44 | 230.56 | 3,620,113 | +3.24(+1.43%) |
Jul 18, 2022 | 231.71 | 232.55 | 226.46 | 227.32 | 2,393,599 | -4.52(-1.95%) |
Jul 15, 2022 | 230.63 | 232.25 | 228.81 | 231.84 | 3,009,387 | +2.89(+1.26%) |
Jul 14, 2022 | 228.42 | 230.10 | 226.49 | 228.95 | 3,095,755 | -1.40(-0.61%) |
Jul 13, 2022 | 229.68 | 231.90 | 228.55 | 230.35 | 2,679,579 | +0.11(+0.05%) |
Jul 12, 2022 | 230.99 | 233.15 | 229.03 | 230.24 | 2,895,515 | -0.76(-0.33%) |
Jul 11, 2022 | 232.39 | 233.16 | 230.25 | 230.99 | 1,936,262 | -0.65(-0.28%) |
Jul 08, 2022 | 231.34 | 233.28 | 230.45 | 231.64 | 2,376,573 | +0.99(+0.43%) |
Jul 07, 2022 | 227.93 | 231.22 | 227.74 | 230.66 | 3,291,192 | +2.02(+0.88%) |
Jul 06, 2022 | 229.91 | 231.27 | 227.97 | 228.63 | 4,634,545 | -1.38(-0.60%) |
Jul 05, 2022 | 228.58 | 230.02 | 225.90 | 230.01 | 2,665,023 | +1.10(+0.48%) |
Jul 01, 2022 | 226.77 | 229.33 | 224.41 | 228.91 | 2,949,570 | +2.10(+0.92%) |
Jun 30, 2022 | 227.63 | 228.40 | 224.42 | 226.81 | 3,254,312 | -1.99(-0.87%) |
Jun 29, 2022 | 229.57 | 230.36 | 227.21 | 228.80 | 2,890,814 | +1.79(+0.79%) |
Jun 28, 2022 | 229.27 | 230.81 | 226.90 | 227.01 | 2,606,713 | -1.25(-0.55%) |
Jun 27, 2022 | 228.56 | 229.60 | 227.49 | 228.26 | 2,968,669 | -0.48(-0.21%) |
Jun 24, 2022 | 227.47 | 229.33 | 226.42 | 228.74 | 4,856,756 | +2.12(+0.94%) |
Jun 23, 2022 | 225.34 | 227.49 | 224.59 | 226.62 | 3,598,837 | +2.75(+1.23%) |
Jun 22, 2022 | 221.10 | 225.92 | 220.85 | 223.87 | 4,476,241 | +1.61(+0.73%) |
Jun 21, 2022 | 220.79 | 222.68 | 218.08 | 222.26 | 4,166,051 | +3.44(+1.57%) |
Jun 17, 2022 | 214.54 | 222.11 | 213.94 | 218.82 | 14,078,603 | +3.74(+1.74%) |
Jun 16, 2022 | 217.77 | 218.65 | 214.04 | 215.08 | 4,400,934 | -4.54(-2.07%) |
Jun 15, 2022 | 220.50 | 221.18 | 216.26 | 219.62 | 3,300,327 | -0.11(-0.05%) |
Jun 14, 2022 | 220.91 | 222.53 | 217.62 | 219.73 | 3,240,346 | -1.00(-0.45%) |
Jun 13, 2022 | 221.82 | 222.85 | 220.00 | 220.73 | 4,786,693 | -3.02(-1.35%) |
Jun 10, 2022 | 223.76 | 225.68 | 221.31 | 223.75 | 3,122,492 | -1.62(-0.72%) |
Jun 09, 2022 | 228.14 | 230.00 | 225.08 | 225.37 | 2,891,078 | -3.48(-1.52%) |
Jun 08, 2022 | 229.95 | 230.15 | 227.08 | 228.85 | 2,525,000 | -0.87(-0.38%) |
Jun 07, 2022 | 228.07 | 230.08 | 226.88 | 229.71 | 2,889,624 | +0.90(+0.40%) |
Jun 06, 2022 | 231.50 | 231.97 | 227.10 | 228.81 | 2,589,225 | -2.81(-1.21%) |
Jun 03, 2022 | 231.48 | 233.70 | 230.94 | 231.62 | 2,238,368 | +0.16(+0.07%) |
Jun 02, 2022 | 235.50 | 235.60 | 227.33 | 231.46 | 4,200,875 | -4.79(-2.03%) |
Jun 01, 2022 | 240.41 | 240.49 | 234.32 | 236.25 | 2,858,242 | -3.09(-1.29%) |
May 31, 2022 | 237.72 | 239.83 | 234.00 | 239.34 | 7,227,217 | +1.38(+0.58%) |
May 27, 2022 | 236.32 | 238.87 | 233.92 | 237.96 | 2,873,660 | +2.06(+0.87%) |
May 26, 2022 | 236.22 | 238.29 | 235.00 | 235.90 | 2,384,045 | +0.04(+0.02%) |
May 25, 2022 | 235.86 | 237.54 | 233.09 | 235.87 | 3,795,559 | +1.04(+0.44%) |
May 24, 2022 | 231.82 | 235.30 | 231.50 | 234.82 | 2,861,196 | +2.66(+1.14%) |
May 23, 2022 | 232.76 | 234.04 | 231.08 | 232.17 | 2,437,507 | +1.44(+0.62%) |
May 20, 2022 | 227.52 | 230.88 | 226.50 | 230.73 | 4,139,387 | +2.54(+1.12%) |
May 19, 2022 | 225.93 | 229.20 | 225.47 | 228.19 | 2,589,631 | +0.75(+0.33%) |
May 18, 2022 | 229.79 | 230.53 | 226.53 | 227.43 | 3,622,309 | -1.30(-0.57%) |
May 17, 2022 | 228.53 | 229.53 | 223.05 | 228.73 | 2,514,489 | +1.38(+0.61%) |
May 16, 2022 | 224.89 | 228.50 | 224.82 | 227.35 | 2,590,073 | +2.25(+1.00%) |
May 13, 2022 | 226.25 | 226.58 | 223.15 | 225.10 | 2,846,116 | -1.22(-0.54%) |
May 12, 2022 | 222.01 | 226.43 | 221.08 | 226.32 | 4,036,847 | +3.77(+1.70%) |
May 11, 2022 | 222.29 | 225.08 | 221.22 | 222.55 | 3,689,124 | -0.06(-0.03%) |
May 10, 2022 | 224.00 | 225.99 | 222.38 | 222.61 | 4,579,074 | +1.36(+0.61%) |
May 09, 2022 | 218.79 | 224.52 | 216.90 | 221.25 | 4,732,243 | +2.53(+1.16%) |
May 06, 2022 | 214.34 | 219.61 | 214.32 | 218.72 | 5,062,766 | +1.99(+0.92%) |
May 05, 2022 | 217.79 | 220.88 | 214.81 | 216.73 | 3,629,967 | -1.62(-0.74%) |
May 04, 2022 | 215.08 | 219.28 | 214.00 | 218.35 | 2,697,702 | +3.62(+1.68%) |
May 03, 2022 | 216.18 | 216.58 | 212.34 | 214.73 | 2,642,453 | +1.17(+0.55%) |
May 02, 2022 | 215.82 | 216.45 | 210.23 | 213.56 | 4,492,623 | -2.10(-0.97%) |
Apr 29, 2022 | 218.72 | 222.40 | 215.24 | 215.66 | 4,369,165 | -4.57(-2.07%) |
Apr 28, 2022 | 218.01 | 224.65 | 213.77 | 220.23 | 7,146,705 | -9.86(-4.28%) |
Apr 27, 2022 | 230.31 | 233.07 | 227.91 | 230.08 | 3,212,960 | -1.00(-0.43%) |
Apr 26, 2022 | 231.48 | 233.98 | 230.94 | 231.08 | 3,574,685 | -2.13(-0.91%) |
Apr 25, 2022 | 232.14 | 233.65 | 229.27 | 233.21 | 2,454,966 | +1.68(+0.73%) |
Apr 22, 2022 | 235.00 | 236.66 | 231.26 | 231.53 | 2,830,631 | -4.73(-2.00%) |
Apr 21, 2022 | 237.13 | 238.96 | 235.78 | 236.25 | 2,289,595 | +0.07(+0.03%) |
Apr 20, 2022 | 234.97 | 237.58 | 234.44 | 236.18 | 2,041,628 | +1.86(+0.79%) |
Apr 19, 2022 | 233.51 | 236.50 | 231.53 | 234.32 | 2,545,868 | +1.33(+0.57%) |
Apr 18, 2022 | 233.51 | 236.19 | 232.27 | 232.99 | 3,909,410 | -1.93(-0.82%) |
Apr 14, 2022 | 235.27 | 238.20 | 234.58 | 234.92 | 3,094,446 | +0.47(+0.20%) |
Apr 13, 2022 | 232.26 | 234.87 | 230.99 | 234.45 | 2,598,160 | +3.21(+1.39%) |
Apr 12, 2022 | 232.10 | 233.56 | 228.22 | 231.24 | 2,445,056 | -0.77(-0.33%) |
Apr 11, 2022 | 234.53 | 239.02 | 231.34 | 232.01 | 3,217,321 | -1.06(-0.46%) |
Apr 08, 2022 | 232.62 | 234.80 | 231.70 | 233.07 | 2,969,171 | +0.35(+0.15%) |
Apr 07, 2022 | 230.46 | 233.73 | 230.30 | 232.72 | 2,891,863 | +1.58(+0.68%) |
Apr 06, 2022 | 226.44 | 232.55 | 226.44 | 231.14 | 4,183,470 | +4.97(+2.20%) |
Apr 05, 2022 | 225.41 | 230.05 | 225.41 | 226.17 | 2,358,338 | -0.29(-0.13%) |
Apr 04, 2022 | 224.58 | 227.92 | 224.41 | 226.46 | 3,804,886 | +1.62(+0.72%) |
Apr 01, 2022 | 224.76 | 225.61 | 222.63 | 224.84 | 2,037,193 | +1.20(+0.54%) |
Mar 31, 2022 | 225.82 | 227.02 | 223.51 | 223.64 | 3,355,007 | -0.69(-0.31%) |
Mar 30, 2022 | 225.26 | 226.33 | 223.82 | 224.33 | 2,804,173 | +0.95(+0.43%) |
Mar 29, 2022 | 223.49 | 224.37 | 220.67 | 223.38 | 2,411,926 | +0.99(+0.44%) |
Mar 28, 2022 | 220.86 | 222.48 | 220.09 | 222.39 | 2,211,550 | +1.55(+0.70%) |
Mar 25, 2022 | 219.06 | 221.48 | 218.45 | 220.84 | 1,540,474 | +1.78(+0.81%) |
Mar 24, 2022 | 218.07 | 219.97 | 216.41 | 219.06 | 2,540,013 | +2.49(+1.15%) |
Mar 23, 2022 | 219.45 | 221.38 | 216.44 | 216.57 | 2,738,997 | -2.12(-0.97%) |
Mar 22, 2022 | 218.55 | 219.66 | 216.91 | 218.69 | 2,398,820 | +0.14(+0.06%) |
Mar 21, 2022 | 219.25 | 222.25 | 217.08 | 218.55 | 2,579,142 | +0.06(+0.03%) |
Mar 18, 2022 | 217.25 | 218.63 | 215.25 | 218.49 | 8,236,386 | +0.36(+0.17%) |
Mar 17, 2022 | 214.30 | 218.78 | 213.84 | 218.13 | 3,527,556 | +3.88(+1.81%) |
Mar 16, 2022 | 215.04 | 215.04 | 211.27 | 214.25 | 4,563,407 | +0.10(+0.05%) |
Mar 15, 2022 | 213.98 | 215.54 | 210.95 | 214.15 | 3,436,163 | +2.17(+1.03%) |
Mar 14, 2022 | 213.71 | 214.97 | 211.71 | 211.98 | 3,138,479 | +0.33(+0.16%) |
Mar 11, 2022 | 210.96 | 212.74 | 209.72 | 211.64 | 2,883,853 | +1.76(+0.84%) |
Mar 10, 2022 | 212.39 | 213.09 | 209.08 | 209.89 | 4,278,957 | -4.17(-1.95%) |
Mar 09, 2022 | 216.62 | 216.90 | 213.10 | 214.06 | 2,854,402 | +0.33(+0.16%) |
Mar 08, 2022 | 216.27 | 219.07 | 213.22 | 213.72 | 3,216,737 | -3.02(-1.39%) |
Mar 07, 2022 | 213.90 | 221.64 | 213.84 | 216.74 | 4,473,407 | +1.34(+0.62%) |
Mar 04, 2022 | 213.35 | 218.01 | 212.84 | 215.40 | 4,071,016 | +0.25(+0.12%) |
Mar 03, 2022 | 213.52 | 216.66 | 212.72 | 215.15 | 3,932,838 | +3.75(+1.77%) |
Mar 02, 2022 | 208.12 | 213.08 | 207.76 | 211.40 | 3,662,228 | +3.13(+1.50%) |
Mar 01, 2022 | 208.34 | 210.66 | 206.92 | 208.28 | 4,945,361 | -1.18(-0.56%) |
Feb 28, 2022 | 207.19 | 209.70 | 205.80 | 209.45 | 5,123,330 | -0.51(-0.24%) |
Feb 25, 2022 | 205.76 | 210.99 | 208.53 | 209.96 | 3,846,300 | +7.18(+3.54%) |
Feb 24, 2022 | 202.47 | 203.37 | 198.27 | 202.78 | 4,051,294 | -1.60(-0.78%) |
Feb 23, 2022 | 205.94 | 206.93 | 204.03 | 204.38 | 3,237,960 | -0.38(-0.19%) |
Feb 22, 2022 | 204.16 | 206.14 | 202.81 | 204.76 | 3,066,410 | +0.59(+0.29%) |
Feb 18, 2022 | 204.17 | 0 | -0.84(-0.41%) | |||
Feb 17, 2022 | 204.83 | 206.50 | 202.93 | 205.01 | 2,363,243 | -0.91(-0.44%) |
Feb 16, 2022 | 206.67 | 208.18 | 204.42 | 205.92 | 2,561,646 | -1.18(-0.57%) |
Feb 15, 2022 | 208.08 | 209.16 | 204.58 | 207.10 | 2,675,667 | -0.30(-0.15%) |
Feb 14, 2022 | 209.57 | 209.87 | 204.25 | 207.41 | 4,239,704 | -1.84(-0.88%) |
Feb 11, 2022 | 209.54 | 212.25 | 209.20 | 209.25 | 3,880,052 | -0.57(-0.27%) |
Feb 10, 2022 | 215.48 | 216.53 | 208.80 | 209.82 | 5,491,029 | -11.20(-5.07%) |
Feb 09, 2022 | 221.02 | 221.02 | 215.78 | 221.02 | 5,534,823 | +0.03(+0.01%) |
Feb 08, 2022 | 213.59 | 224.39 | 212.93 | 220.99 | 9,155,141 | +16.03(+7.82%) |
Feb 07, 2022 | 203.65 | 206.09 | 202.31 | 204.97 | 3,919,373 | +1.30(+0.64%) |
Feb 04, 2022 | 203.67 | 206.10 | 202.62 | 203.66 | 3,448,420 | -1.77(-0.86%) |
Feb 03, 2022 | 209.67 | 205.17 | 205.43 | 3,274,322 | -4.48(-2.14%) | |
Feb 02, 2022 | 209.19 | 210.11 | 206.99 | 209.92 | 2,614,986 | +0.23(+0.11%) |
Feb 01, 2022 | 208.28 | 210.16 | 206.79 | 209.69 | 2,724,087 | +1.41(+0.68%) |
Jan 31, 2022 | 208.13 | 208.28 | 4,912,255 | -1.83(-0.87%) | ||
Jan 28, 2022 | 205.44 | 210.12 | 203.79 | 210.11 | 2,728,761 | +4.71(+2.29%) |
Jan 27, 2022 | 203.93 | 209.10 | 203.84 | 205.40 | 2,992,799 | +1.34(+0.66%) |
Jan 26, 2022 | 203.22 | 208.08 | 202.76 | 204.06 | 3,120,801 | -2.29(-1.11%) |
Jan 25, 2022 | 205.10 | 208.61 | 203.81 | 206.35 | 3,017,264 | -0.95(-0.46%) |
Jan 24, 2022 | 208.59 | 210.11 | 201.71 | 207.30 | 4,819,317 | -1.50(-0.72%) |
Jan 21, 2022 | 211.45 | 212.24 | 208.43 | 208.81 | 3,855,213 | -1.08(-0.52%) |
Jan 20, 2022 | 214.32 | 214.32 | 209.81 | 209.89 | 2,283,447 | -2.20(-1.04%) |
Jan 19, 2022 | 214.38 | 214.87 | 211.54 | 212.09 | 2,247,851 | -2.32(-1.08%) |
Jan 18, 2022 | 214.13 | 215.27 | 212.46 | 214.41 | 4,057,409 | -1.40(-0.65%) |
Jan 14, 2022 | 215.81 | 0 | +4.13(+1.95%) | |||
Jan 13, 2022 | 212.78 | 213.86 | 211.20 | 211.68 | 2,347,977 | -0.83(-0.39%) |
Jan 12, 2022 | 213.08 | 213.29 | 209.54 | 212.51 | 2,058,180 | -0.57(-0.27%) |
Jan 11, 2022 | 211.33 | 213.20 | 209.17 | 213.08 | 2,527,896 | +1.84(+0.87%) |
Jan 10, 2022 | 210.21 | 211.49 | 207.23 | 211.24 | 3,480,435 | +2.82(+1.35%) |
Jan 07, 2022 | 204.97 | 209.24 | 204.97 | 208.41 | 2,555,280 | +1.94(+0.94%) |
Jan 06, 2022 | 206.44 | 207.83 | 205.11 | 206.47 | 2,397,435 | +0.03(+0.01%) |
Jan 05, 2022 | 208.18 | 210.78 | 205.87 | 206.44 | 3,058,716 | -2.48(-1.19%) |
Jan 04, 2022 | 207.01 | 209.80 | 205.63 | 208.92 | 2,717,430 | +1.06(+0.51%) |
Jan 03, 2022 | 205.06 | 208.12 | 203.59 | 207.86 | 2,991,212 | +1.58(+0.76%) |
Dec 31, 2021 | 207.47 | 208.83 | 206.18 | 206.29 | 1,819,577 | -1.38(-0.66%) |
Dec 30, 2021 | 208.70 | 210.49 | 207.36 | 207.66 | 1,643,041 | -1.04(-0.50%) |
Dec 29, 2021 | 206.85 | 209.26 | 206.31 | 208.70 | 1,515,263 | +1.68(+0.81%) |
Dec 28, 2021 | 206.47 | 208.13 | 206.36 | 207.02 | 1,422,614 | +0.55(+0.27%) |
Dec 27, 2021 | 205.22 | 206.74 | 204.18 | 206.47 | 1,922,890 | +1.27(+0.62%) |
Dec 23, 2021 | 203.90 | 205.84 | 203.10 | 205.20 | 1,819,976 | +2.07(+1.02%) |
Dec 22, 2021 | 201.73 | 203.47 | 199.68 | 203.13 | 2,920,258 | +0.56(+0.28%) |
Dec 21, 2021 | 202.23 | 204.71 | 201.69 | 202.57 | 3,258,105 | +0.81(+0.40%) |
Dec 20, 2021 | 203.79 | 204.02 | 200.53 | 201.76 | 3,186,919 | -2.26(-1.11%) |
Dec 17, 2021 | 204.19 | 205.54 | 201.11 | 204.02 | 7,010,852 | -0.07(-0.04%) |
Dec 16, 2021 | 201.73 | 211.85 | 201.73 | 204.09 | 6,572,762 | +3.05(+1.52%) |
Dec 15, 2021 | 196.23 | 201.27 | 195.42 | 201.04 | 4,279,925 | +5.05(+2.58%) |
Dec 14, 2021 | 193.77 | 196.97 | 192.77 | 195.99 | 2,837,964 | +2.16(+1.11%) |
Dec 13, 2021 | 192.95 | 195.49 | 191.64 | 193.83 | 2,925,953 | +0.46(+0.24%) |
Dec 10, 2021 | 195.59 | 196.64 | 192.57 | 193.38 | 3,066,882 | -1.54(-0.79%) |
Dec 09, 2021 | 195.80 | 196.21 | 192.10 | 194.92 | 2,944,033 | -0.88(-0.45%) |
Dec 08, 2021 | 195.21 | 196.15 | 192.95 | 195.80 | 2,861,369 | +2.03(+1.05%) |
Dec 07, 2021 | 191.78 | 194.80 | 190.14 | 193.77 | 3,608,214 | +2.32(+1.21%) |
Dec 06, 2021 | 189.24 | 194.20 | 188.86 | 191.45 | 4,358,937 | +5.82(+3.14%) |
Dec 03, 2021 | 184.66 | 186.87 | 184.16 | 185.63 | 3,917,198 | +1.16(+0.63%) |
Dec 02, 2021 | 184.06 | 186.24 | 182.76 | 184.46 | 3,117,619 | +0.34(+0.18%) |
Dec 01, 2021 | 183.79 | 188.56 | 182.14 | 184.12 | 3,334,623 | +1.76(+0.97%) |
Nov 30, 2021 | 185.89 | 186.94 | 182.23 | 182.36 | 5,887,835 | -4.44(-2.37%) |
Nov 29, 2021 | 185.66 | 187.82 | 185.66 | 186.80 | 2,746,683 | +2.41(+1.31%) |
Nov 26, 2021 | 187.74 | 188.89 | 183.87 | 184.39 | 3,487,576 | -2.64(-1.41%) |
Nov 24, 2021 | 187.33 | 188.23 | 186.09 | 187.03 | 1,853,732 | -0.51(-0.27%) |
Nov 23, 2021 | 185.44 | 188.41 | 184.56 | 187.54 | 2,343,962 | +1.65(+0.89%) |
Nov 22, 2021 | 188.39 | 189.17 | 184.08 | 185.89 | 3,091,909 | -3.07(-1.63%) |
Nov 19, 2021 | 188.22 | 189.07 | 186.75 | 188.97 | 3,509,318 | +1.89(+1.01%) |
Nov 18, 2021 | 188.55 | 187.68 | 186.81 | 187.08 | 4,647,480 | -1.65(-0.87%) |
Nov 17, 2021 | 188.17 | 190.13 | 186.69 | 188.73 | 3,627,468 | +0.40(+0.21%) |
Nov 16, 2021 | 190.75 | 191.68 | 188.22 | 188.33 | 3,055,512 | -1.84(-0.97%) |
Nov 15, 2021 | 193.19 | 193.38 | 189.88 | 190.18 | 3,398,397 | -2.04(-1.06%) |
Nov 12, 2021 | 193.05 | 193.57 | 191.30 | 192.22 | 5,074,393 | -0.16(-0.08%) |
Nov 11, 2021 | 194.67 | 194.67 | 191.47 | 192.38 | 2,876,531 | -1.50(-0.77%) |
Nov 10, 2021 | 193.94 | 193.88 | 2,596,159 | +1.36(+0.71%) | ||
Nov 09, 2021 | 191.88 | 194.32 | 191.54 | 192.51 | 2,525,348 | +0.31(+0.16%) |
Nov 08, 2021 | 194.65 | 194.99 | 191.80 | 192.20 | 2,785,026 | -2.18(-1.12%) |
Nov 05, 2021 | 196.06 | 197.70 | 193.44 | 194.38 | 2,529,497 | -1.05(-0.54%) |
Nov 04, 2021 | 198.50 | 198.64 | 192.52 | 195.44 | 3,058,675 | -2.91(-1.47%) |
Nov 03, 2021 | 191.78 | 199.37 | 190.78 | 198.35 | 4,152,066 | +3.52(+1.81%) |
Nov 02, 2021 | 191.42 | 195.25 | 189.26 | 194.83 | 3,660,221 | +4.07(+2.13%) |
Nov 01, 2021 | 189.14 | 192.86 | 189.84 | 190.76 | 3,413,948 | +2.56(+1.36%) |
Oct 29, 2021 | 187.64 | 188.87 | 188.20 | 2,850,769 | -0.18(-0.10%) | |
Oct 28, 2021 | 188.31 | 186.96 | 188.38 | 2,382,556 | +0.54(+0.29%) | |
Oct 27, 2021 | 190.84 | 191.32 | 187.15 | 187.85 | 2,202,663 | -1.91(-1.01%) |
Oct 26, 2021 | 189.32 | 189.76 | 1,831,052 | +0.96(+0.51%) | ||
Oct 25, 2021 | 190.50 | 190.79 | 188.20 | 188.80 | 2,107,696 | -1.46(-0.77%) |
Oct 22, 2021 | 190.68 | 191.41 | 190.26 | 1,483,910 | +0.23(+0.12%) | |
Oct 21, 2021 | 191.09 | 191.19 | 188.84 | 190.04 | 2,112,654 | -0.61(-0.32%) |
Oct 20, 2021 | 188.59 | 192.40 | 187.55 | 190.65 | 2,538,740 | +2.62(+1.39%) |
Oct 19, 2021 | 185.95 | 188.14 | 184.66 | 188.03 | 2,727,848 | +3.32(+1.80%) |
Oct 18, 2021 | 187.65 | 188.23 | 184.09 | 184.71 | 3,092,767 | -4.28(-2.27%) |
Oct 15, 2021 | 189.58 | 190.06 | 187.53 | 188.99 | 4,052,042 | +0.96(+0.51%) |
Oct 14, 2021 | 185.95 | 188.68 | 185.95 | 188.03 | 3,315,806 | +2.88(+1.56%) |
Oct 13, 2021 | 184.43 | 186.31 | 183.77 | 185.15 | 3,632,884 | +1.56(+0.85%) |
Oct 12, 2021 | 188.62 | 188.74 | 182.29 | 183.58 | 3,896,608 | -4.37(-2.33%) |
Oct 11, 2021 | 190.10 | 190.86 | 187.86 | 187.96 | 2,179,532 | -2.05(-1.08%) |
Oct 08, 2021 | 191.07 | 191.12 | 188.82 | 190.00 | 2,584,400 | -0.15(-0.08%) |
Oct 07, 2021 | 189.62 | 193.18 | 189.62 | 190.16 | 3,662,807 | -0.72(-0.38%) |
Oct 06, 2021 | 192.16 | 192.85 | 190.01 | 190.88 | 3,220,063 | -1.77(-0.92%) |
Oct 05, 2021 | 192.06 | 194.59 | 191.94 | 192.65 | 2,729,377 | +0.38(+0.20%) |
Oct 04, 2021 | 194.69 | 196.09 | 191.66 | 192.27 | 3,141,207 | -2.25(-1.16%) |
Oct 01, 2021 | 194.22 | 195.15 | 191.68 | 194.52 | 2,891,832 | +1.15(+0.60%) |
Sep 30, 2021 | 196.22 | 197.02 | 193.25 | 193.37 | 2,741,651 | -2.05(-1.05%) |
Sep 29, 2021 | 193.23 | 197.14 | 192.68 | 195.41 | 2,090,404 | +2.39(+1.24%) |
Sep 28, 2021 | 193.05 | 195.28 | 192.46 | 193.02 | 3,210,081 | -0.76(-0.39%) |
Sep 27, 2021 | 193.91 | 195.46 | 193.41 | 193.78 | 2,136,130 | -0.46(-0.23%) |
Sep 24, 2021 | 195.28 | 195.99 | 193.87 | 194.24 | 2,099,111 | -1.31(-0.67%) |
Sep 23, 2021 | 193.24 | 196.01 | 193.23 | 195.55 | 2,399,099 | +1.28(+0.66%) |
Sep 22, 2021 | 196.92 | 196.92 | 194.10 | 194.27 | 2,796,445 | -1.56(-0.80%) |
Sep 21, 2021 | 196.15 | 198.32 | 194.92 | 195.83 | 2,322,795 | +0.23(+0.12%) |
Sep 20, 2021 | 198.58 | 199.91 | 194.84 | 195.60 | 3,621,273 | -3.88(-1.95%) |
Sep 17, 2021 | 197.53 | 199.94 | 196.29 | 199.49 | 6,224,393 | +1.84(+0.93%) |
Sep 16, 2021 | 198.25 | 198.82 | 194.60 | 197.65 | 2,964,430 | -0.70(-0.35%) |
Sep 15, 2021 | 197.11 | 199.98 | 196.28 | 198.35 | 2,810,541 | +1.90(+0.97%) |
Sep 14, 2021 | 197.87 | 198.16 | 195.61 | 196.45 | 2,198,636 | -0.62(-0.31%) |
Sep 13, 2021 | 197.38 | 199.19 | 195.57 | 197.07 | 2,808,069 | +2.63(+1.35%) |
Sep 10, 2021 | 196.87 | 197.31 | 194.18 | 194.44 | 2,443,502 | -1.59(-0.81%) |
Sep 09, 2021 | 200.50 | 200.62 | 195.88 | 196.03 | 3,600,023 | -4.81(-2.40%) |
Sep 08, 2021 | 201.26 | 202.13 | 200.14 | 200.84 | 2,353,882 | -0.46(-0.23%) |
Sep 07, 2021 | 202.78 | 204.54 | 199.61 | 201.30 | 3,609,163 | -4.54(-2.20%) |
Sep 03, 2021 | 205.29 | 206.59 | 203.87 | 205.84 | 1,830,358 | +0.37(+0.18%) |
Sep 02, 2021 | 203.36 | 205.53 | 203.17 | 205.47 | 1,999,673 | +2.37(+1.17%) |
Sep 01, 2021 | 205.10 | 205.62 | 201.76 | 203.10 | 2,968,186 | -1.98(-0.97%) |
Aug 31, 2021 | 204.54 | 205.19 | 203.09 | 205.08 | 3,194,061 | +1.27(+0.62%) |
Aug 30, 2021 | 202.12 | 204.88 | 201.96 | 203.81 | 2,077,819 | +1.23(+0.61%) |
Aug 27, 2021 | 202.07 | 204.92 | 200.25 | 202.58 | 2,926,335 | +1.19(+0.59%) |
Aug 26, 2021 | 201.92 | 201.92 | 200.19 | 201.39 | 3,128,250 | -0.11(-0.05%) |
Aug 25, 2021 | 203.97 | 204.44 | 201.12 | 201.50 | 2,389,868 | -2.54(-1.24%) |
Aug 24, 2021 | 205.07 | 205.21 | 203.29 | 204.03 | 1,968,932 | -1.15(-0.56%) |
Aug 23, 2021 | 203.85 | 206.81 | 203.48 | 205.18 | 2,125,333 | +1.92(+0.94%) |
Aug 20, 2021 | 204.04 | 205.72 | 201.88 | 203.26 | 3,092,039 | -0.78(-0.38%) |
Aug 19, 2021 | 205.22 | 207.05 | 203.05 | 204.04 | 2,935,213 | -2.23(-1.08%) |
Aug 18, 2021 | 209.62 | 210.35 | 206.05 | 206.27 | 3,286,264 | -3.97(-1.89%) |
Aug 17, 2021 | 208.83 | 210.31 | 208.71 | 210.23 | 2,932,482 | +0.12(+0.06%) |
Aug 16, 2021 | 207.56 | 210.32 | 207.25 | 210.12 | 2,677,638 | +2.87(+1.38%) |
Aug 13, 2021 | 206.74 | 209.25 | 206.42 | 207.25 | 1,991,797 | +1.38(+0.67%) |
Aug 12, 2021 | 205.92 | 207.07 | 203.76 | 205.87 | 1,993,377 | +0.02(+0.01%) |
Aug 11, 2021 | 206.76 | 207.54 | 205.28 | 205.85 | 2,332,689 | +0.15(+0.07%) |
Aug 10, 2021 | 205.92 | 205.92 | 202.07 | 205.70 | 3,169,760 | +0.06(+0.03%) |
Aug 09, 2021 | 208.01 | 208.80 | 205.03 | 205.64 | 2,493,638 | -2.04(-0.98%) |
Aug 06, 2021 | 209.21 | 210.47 | 206.43 | 207.68 | 2,619,604 | -3.46(-1.64%) |
Aug 05, 2021 | 206.41 | 211.19 | 205.79 | 211.14 | 3,650,310 | +5.09(+2.47%) |
Aug 04, 2021 | 215.09 | 216.04 | 204.92 | 206.05 | 7,704,224 | -14.19(-6.44%) |
Aug 03, 2021 | 217.25 | 220.53 | 216.03 | 220.25 | 2,571,587 | +3.87(+1.79%) |