Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 231.56 | 232.60 | 229.03 | 230.64 | 3,529,813 | -2.12(-0.91%) |
Jul 28, 2022 | 234.60 | 234.60 | 229.01 | 232.76 | 2,376,033 | -1.84(-0.78%) |
Jul 27, 2022 | 232.22 | 235.56 | 231.22 | 234.60 | 2,341,630 | +0.54(+0.23%) |
Jul 26, 2022 | 232.65 | 236.51 | 231.83 | 234.06 | 2,713,158 | +2.25(+0.97%) |
Jul 25, 2022 | 230.07 | 232.15 | 229.79 | 231.81 | 1,900,372 | +2.58(+1.13%) |
Jul 22, 2022 | 230.01 | 232.19 | 228.54 | 229.22 | 1,978,124 | +0.16(+0.07%) |
Jul 21, 2022 | 229.03 | 230.01 | 227.04 | 229.06 | 2,156,184 | -0.79(-0.34%) |
Jul 20, 2022 | 229.92 | 231.56 | 228.01 | 229.86 | 2,859,018 | -0.64(-0.28%) |
Jul 19, 2022 | 230.16 | 230.92 | 228.38 | 230.50 | 3,621,094 | +3.24(+1.43%) |
Jul 18, 2022 | 231.65 | 232.49 | 226.40 | 227.26 | 2,394,248 | -4.52(-1.95%) |
Jul 15, 2022 | 230.56 | 232.19 | 228.75 | 231.78 | 3,010,203 | +2.89(+1.26%) |
Jul 14, 2022 | 228.36 | 230.03 | 226.43 | 228.89 | 3,096,594 | -1.40(-0.61%) |
Jul 13, 2022 | 229.61 | 231.83 | 228.49 | 230.28 | 2,680,306 | +0.11(+0.05%) |
Jul 12, 2022 | 230.93 | 233.08 | 228.97 | 230.17 | 2,896,300 | -0.75(-0.33%) |
Jul 11, 2022 | 232.33 | 233.10 | 230.19 | 230.93 | 1,936,787 | -0.65(-0.28%) |
Jul 08, 2022 | 231.27 | 233.22 | 230.39 | 231.58 | 2,377,218 | +0.99(+0.43%) |
Jul 07, 2022 | 227.87 | 231.16 | 227.68 | 230.59 | 3,292,084 | +2.02(+0.88%) |
Jul 06, 2022 | 229.85 | 231.21 | 227.91 | 228.57 | 4,635,801 | -1.38(-0.60%) |
Jul 05, 2022 | 228.51 | 229.96 | 225.84 | 229.95 | 2,665,745 | +1.10(+0.48%) |
Jul 01, 2022 | 226.71 | 229.27 | 224.35 | 228.85 | 2,950,369 | +2.10(+0.92%) |
Jun 30, 2022 | 227.56 | 228.34 | 224.36 | 226.75 | 3,255,195 | -1.99(-0.87%) |
Jun 29, 2022 | 229.51 | 230.29 | 227.15 | 228.74 | 2,891,597 | +1.79(+0.79%) |
Jun 28, 2022 | 229.20 | 230.74 | 226.84 | 226.95 | 2,607,420 | -1.25(-0.55%) |
Jun 27, 2022 | 228.50 | 229.53 | 227.43 | 228.20 | 2,969,474 | -0.48(-0.21%) |
Jun 24, 2022 | 227.41 | 229.27 | 226.36 | 228.68 | 4,858,073 | +2.12(+0.94%) |
Jun 23, 2022 | 225.28 | 227.42 | 224.53 | 226.56 | 3,599,813 | +2.75(+1.23%) |
Jun 22, 2022 | 221.04 | 225.86 | 220.79 | 223.81 | 4,477,454 | +1.61(+0.73%) |
Jun 21, 2022 | 220.73 | 222.62 | 218.02 | 222.20 | 4,167,180 | +3.44(+1.57%) |
Jun 17, 2022 | 214.48 | 222.05 | 213.88 | 218.76 | 14,082,420 | +3.74(+1.74%) |
Jun 16, 2022 | 217.71 | 218.59 | 213.98 | 215.02 | 4,402,127 | -4.54(-2.07%) |
Jun 15, 2022 | 220.44 | 221.12 | 216.20 | 219.56 | 3,301,222 | -0.11(-0.05%) |
Jun 14, 2022 | 220.85 | 222.47 | 217.56 | 219.67 | 3,241,224 | -1.00(-0.45%) |
Jun 13, 2022 | 221.76 | 222.79 | 219.94 | 220.67 | 4,787,991 | -3.02(-1.35%) |
Jun 10, 2022 | 223.70 | 225.62 | 221.25 | 223.69 | 3,123,338 | -1.62(-0.72%) |
Jun 09, 2022 | 228.08 | 229.94 | 225.02 | 225.31 | 2,891,861 | -3.48(-1.52%) |
Jun 08, 2022 | 229.88 | 230.09 | 227.01 | 228.78 | 2,525,685 | -0.87(-0.38%) |
Jun 07, 2022 | 228.01 | 230.01 | 226.82 | 229.65 | 2,890,407 | +0.90(+0.40%) |
Jun 06, 2022 | 231.44 | 231.91 | 227.04 | 228.75 | 2,589,927 | -2.81(-1.21%) |
Jun 03, 2022 | 231.41 | 233.64 | 230.87 | 231.55 | 2,238,975 | +0.16(+0.07%) |
Jun 02, 2022 | 235.44 | 235.54 | 227.27 | 231.40 | 4,202,014 | -4.79(-2.03%) |
Jun 01, 2022 | 240.34 | 240.43 | 234.26 | 236.19 | 2,859,017 | -3.09(-1.29%) |
May 31, 2022 | 237.66 | 239.76 | 233.94 | 239.28 | 7,229,176 | +1.38(+0.58%) |
May 27, 2022 | 236.26 | 238.80 | 233.85 | 237.90 | 2,874,440 | +2.06(+0.87%) |
May 26, 2022 | 236.16 | 238.22 | 234.94 | 235.84 | 2,384,691 | +0.04(+0.02%) |
May 25, 2022 | 235.79 | 237.48 | 233.03 | 235.80 | 3,796,588 | +1.04(+0.44%) |
May 24, 2022 | 231.76 | 235.23 | 231.44 | 234.76 | 2,861,972 | +2.66(+1.14%) |
May 23, 2022 | 232.70 | 233.98 | 231.02 | 232.10 | 2,438,168 | +1.44(+0.62%) |
May 20, 2022 | 227.46 | 230.82 | 226.44 | 230.67 | 4,140,510 | +2.55(+1.12%) |
May 19, 2022 | 225.87 | 229.14 | 225.41 | 228.12 | 2,590,334 | +0.75(+0.33%) |
May 18, 2022 | 229.73 | 230.47 | 226.47 | 227.37 | 3,623,291 | -1.30(-0.57%) |
May 17, 2022 | 228.47 | 229.47 | 222.99 | 228.66 | 2,515,171 | +1.38(+0.61%) |
May 16, 2022 | 224.83 | 228.44 | 224.76 | 227.28 | 2,590,776 | +2.25(+1.00%) |
May 13, 2022 | 226.19 | 226.52 | 223.09 | 225.04 | 2,846,887 | -1.22(-0.54%) |
May 12, 2022 | 221.95 | 226.37 | 221.02 | 226.26 | 4,037,941 | +3.77(+1.70%) |
May 11, 2022 | 222.23 | 225.01 | 221.16 | 222.49 | 3,690,125 | -0.06(-0.03%) |
May 10, 2022 | 223.94 | 225.93 | 222.32 | 222.55 | 4,580,315 | +1.36(+0.61%) |
May 09, 2022 | 218.73 | 224.46 | 216.84 | 221.19 | 4,733,526 | +2.53(+1.16%) |
May 06, 2022 | 214.28 | 219.55 | 214.27 | 218.66 | 5,064,139 | +1.99(+0.92%) |
May 05, 2022 | 217.73 | 220.82 | 214.75 | 216.67 | 3,630,951 | -1.62(-0.74%) |
May 04, 2022 | 215.03 | 219.22 | 213.94 | 218.29 | 2,698,433 | +3.61(+1.68%) |
May 03, 2022 | 216.12 | 216.52 | 212.28 | 214.67 | 2,643,169 | +1.17(+0.55%) |
May 02, 2022 | 215.76 | 216.39 | 210.17 | 213.50 | 4,493,840 | -2.10(-0.97%) |
Apr 29, 2022 | 218.66 | 222.34 | 215.18 | 215.60 | 4,370,350 | -4.57(-2.07%) |
Apr 28, 2022 | 217.95 | 224.59 | 213.71 | 220.17 | 7,148,643 | -9.86(-4.28%) |
Apr 27, 2022 | 230.25 | 233.01 | 227.85 | 230.02 | 3,213,831 | -1.00(-0.43%) |
Apr 26, 2022 | 231.42 | 233.91 | 230.88 | 231.02 | 3,575,654 | -2.13(-0.91%) |
Apr 25, 2022 | 232.07 | 233.59 | 229.21 | 233.15 | 2,455,632 | +1.68(+0.73%) |
Apr 22, 2022 | 234.93 | 236.59 | 231.20 | 231.46 | 2,831,398 | -4.72(-2.00%) |
Apr 21, 2022 | 237.07 | 238.90 | 235.72 | 236.19 | 2,290,216 | +0.07(+0.03%) |
Apr 20, 2022 | 234.90 | 237.51 | 234.38 | 236.12 | 2,042,182 | +1.86(+0.79%) |
Apr 19, 2022 | 233.44 | 236.44 | 231.46 | 234.26 | 2,546,558 | +1.33(+0.57%) |
Apr 18, 2022 | 233.44 | 236.12 | 232.20 | 232.93 | 3,910,470 | -1.93(-0.82%) |
Apr 14, 2022 | 235.21 | 238.14 | 234.51 | 234.86 | 3,095,285 | +0.47(+0.20%) |
Apr 13, 2022 | 232.19 | 234.81 | 230.93 | 234.39 | 2,598,864 | +3.21(+1.39%) |
Apr 12, 2022 | 232.04 | 233.50 | 228.15 | 231.18 | 2,445,719 | -0.77(-0.33%) |
Apr 11, 2022 | 234.47 | 238.95 | 231.28 | 231.94 | 3,218,193 | -1.06(-0.46%) |
Apr 08, 2022 | 232.56 | 234.73 | 231.64 | 233.01 | 2,969,976 | +0.35(+0.15%) |
Apr 07, 2022 | 230.40 | 233.66 | 230.23 | 232.66 | 2,892,647 | +1.58(+0.68%) |
Apr 06, 2022 | 226.38 | 232.49 | 226.38 | 231.08 | 4,184,604 | +4.97(+2.20%) |
Apr 05, 2022 | 225.35 | 229.99 | 225.35 | 226.11 | 2,358,977 | -0.29(-0.13%) |
Apr 04, 2022 | 224.52 | 227.86 | 224.34 | 226.40 | 3,805,918 | +1.62(+0.72%) |
Apr 01, 2022 | 224.70 | 225.55 | 222.57 | 224.78 | 2,037,745 | +1.20(+0.54%) |
Mar 31, 2022 | 225.76 | 226.96 | 223.45 | 223.58 | 3,355,917 | -0.69(-0.31%) |
Mar 30, 2022 | 225.20 | 226.27 | 223.76 | 224.27 | 2,804,933 | +0.95(+0.43%) |
Mar 29, 2022 | 223.43 | 224.31 | 220.61 | 223.32 | 2,412,580 | +0.99(+0.45%) |
Mar 28, 2022 | 220.80 | 222.42 | 220.03 | 222.33 | 2,212,150 | +1.55(+0.70%) |
Mar 25, 2022 | 219.00 | 221.42 | 218.39 | 220.78 | 1,540,891 | +1.78(+0.81%) |
Mar 24, 2022 | 218.01 | 219.91 | 216.35 | 219.00 | 2,540,701 | +2.49(+1.15%) |
Mar 23, 2022 | 219.39 | 221.32 | 216.38 | 216.51 | 2,739,739 | -2.12(-0.97%) |
Mar 22, 2022 | 218.49 | 219.60 | 216.85 | 218.63 | 2,399,470 | +0.14(+0.06%) |
Mar 21, 2022 | 219.19 | 222.19 | 217.02 | 218.49 | 2,579,841 | +0.06(+0.03%) |
Mar 18, 2022 | 217.19 | 218.57 | 215.19 | 218.43 | 8,238,618 | +0.36(+0.17%) |
Mar 17, 2022 | 214.24 | 218.72 | 213.78 | 218.07 | 3,528,512 | +3.87(+1.81%) |
Mar 16, 2022 | 214.98 | 214.98 | 211.22 | 214.19 | 4,564,644 | +0.10(+0.05%) |
Mar 15, 2022 | 213.93 | 215.48 | 210.90 | 214.09 | 3,437,094 | +2.17(+1.03%) |
Mar 14, 2022 | 213.65 | 214.91 | 211.65 | 211.92 | 3,139,330 | +0.33(+0.16%) |
Mar 11, 2022 | 210.90 | 212.68 | 209.66 | 211.59 | 2,884,635 | +1.76(+0.84%) |
Mar 10, 2022 | 212.34 | 213.04 | 209.02 | 209.83 | 4,280,117 | -4.17(-1.95%) |
Mar 09, 2022 | 216.56 | 216.84 | 213.05 | 214.00 | 2,855,176 | +0.33(+0.16%) |
Mar 08, 2022 | 216.21 | 219.01 | 213.17 | 213.67 | 3,217,609 | -3.01(-1.39%) |
Mar 07, 2022 | 213.84 | 221.58 | 213.79 | 216.68 | 4,474,619 | +1.34(+0.62%) |
Mar 04, 2022 | 213.30 | 217.96 | 212.78 | 215.34 | 4,072,120 | +0.25(+0.12%) |
Mar 03, 2022 | 213.46 | 216.60 | 212.66 | 215.09 | 3,933,904 | +3.74(+1.77%) |
Mar 02, 2022 | 208.06 | 213.02 | 207.70 | 211.35 | 3,663,221 | +3.12(+1.50%) |
Mar 01, 2022 | 208.28 | 210.61 | 206.86 | 208.22 | 4,946,701 | -1.17(-0.56%) |
Feb 28, 2022 | 207.13 | 209.64 | 205.74 | 209.40 | 5,124,719 | -0.51(-0.24%) |
Feb 25, 2022 | 205.71 | 210.93 | 208.47 | 209.90 | 3,847,343 | +7.17(+3.54%) |
Feb 24, 2022 | 202.41 | 203.31 | 198.22 | 202.73 | 4,052,392 | -1.60(-0.78%) |
Feb 23, 2022 | 205.88 | 206.87 | 203.98 | 204.33 | 3,238,837 | -0.38(-0.19%) |
Feb 22, 2022 | 204.11 | 206.08 | 202.76 | 204.71 | 3,067,241 | +0.59(+0.29%) |
Feb 18, 2022 | 204.12 | 0 | -0.84(-0.41%) | |||
Feb 17, 2022 | 204.77 | 206.44 | 202.88 | 204.96 | 2,363,883 | -0.91(-0.44%) |
Feb 16, 2022 | 206.61 | 208.12 | 204.37 | 205.86 | 2,562,341 | -1.18(-0.57%) |
Feb 15, 2022 | 208.03 | 209.10 | 204.53 | 207.05 | 2,676,393 | -0.31(-0.15%) |
Feb 14, 2022 | 209.51 | 209.81 | 204.20 | 207.35 | 4,240,854 | -1.84(-0.88%) |
Feb 11, 2022 | 209.49 | 212.19 | 209.15 | 209.19 | 3,881,103 | -0.57(-0.27%) |
Feb 10, 2022 | 215.43 | 216.47 | 208.74 | 209.76 | 5,492,517 | -11.20(-5.07%) |
Feb 09, 2022 | 220.96 | 220.96 | 215.72 | 220.96 | 5,536,323 | +0.03(+0.01%) |
Feb 08, 2022 | 213.53 | 224.33 | 212.87 | 220.93 | 9,157,622 | +16.02(+7.82%) |
Feb 07, 2022 | 203.59 | 206.04 | 202.25 | 204.91 | 3,920,435 | +1.30(+0.64%) |
Feb 04, 2022 | 203.62 | 206.04 | 202.56 | 203.61 | 3,449,354 | -1.77(-0.86%) |
Feb 03, 2022 | 209.61 | 205.11 | 205.38 | 3,275,209 | -4.48(-2.14%) | |
Feb 02, 2022 | 209.14 | 210.05 | 206.94 | 209.86 | 2,615,695 | +0.23(+0.11%) |
Feb 01, 2022 | 208.22 | 210.11 | 206.74 | 209.63 | 2,724,825 | +1.41(+0.68%) |
Jan 31, 2022 | 208.07 | 208.22 | 4,913,586 | -1.83(-0.87%) | ||
Jan 28, 2022 | 205.39 | 210.06 | 203.74 | 210.05 | 2,729,501 | +4.71(+2.29%) |
Jan 27, 2022 | 203.87 | 209.04 | 203.79 | 205.34 | 2,993,610 | +1.34(+0.66%) |
Jan 26, 2022 | 203.16 | 208.03 | 202.70 | 204.00 | 3,121,647 | -2.29(-1.11%) |
Jan 25, 2022 | 205.05 | 208.55 | 203.75 | 206.29 | 3,018,082 | -0.95(-0.46%) |
Jan 24, 2022 | 208.53 | 210.05 | 201.66 | 207.25 | 4,820,623 | -1.50(-0.72%) |
Jan 21, 2022 | 211.39 | 212.18 | 208.38 | 208.75 | 3,856,258 | -1.08(-0.52%) |
Jan 20, 2022 | 214.26 | 214.26 | 209.75 | 209.83 | 2,284,066 | -2.20(-1.04%) |
Jan 19, 2022 | 214.32 | 214.81 | 211.48 | 212.03 | 2,248,460 | -2.32(-1.08%) |
Jan 18, 2022 | 214.07 | 215.21 | 212.40 | 214.35 | 4,058,509 | -1.40(-0.65%) |
Jan 14, 2022 | 215.75 | 0 | +4.13(+1.95%) | |||
Jan 13, 2022 | 212.72 | 213.80 | 211.14 | 211.62 | 2,348,614 | -0.83(-0.39%) |
Jan 12, 2022 | 213.02 | 213.23 | 209.49 | 212.46 | 2,058,737 | -0.57(-0.27%) |
Jan 11, 2022 | 211.27 | 213.14 | 209.11 | 213.02 | 2,528,581 | +1.84(+0.87%) |
Jan 10, 2022 | 210.15 | 211.43 | 207.18 | 211.18 | 3,481,378 | +2.82(+1.36%) |
Jan 07, 2022 | 204.92 | 209.18 | 204.92 | 208.36 | 2,555,972 | +1.94(+0.94%) |
Jan 06, 2022 | 206.39 | 207.78 | 205.06 | 206.41 | 2,398,085 | +0.03(+0.01%) |
Jan 05, 2022 | 208.13 | 210.72 | 205.82 | 206.39 | 3,059,545 | -2.47(-1.18%) |
Jan 04, 2022 | 206.96 | 209.74 | 205.57 | 208.86 | 2,718,167 | +1.05(+0.51%) |
Jan 03, 2022 | 205.00 | 208.06 | 203.53 | 207.81 | 2,992,022 | +1.58(+0.76%) |
Dec 31, 2021 | 207.41 | 208.77 | 206.12 | 206.23 | 1,820,070 | -1.38(-0.66%) |
Dec 30, 2021 | 208.64 | 210.43 | 207.30 | 207.60 | 1,643,486 | -1.04(-0.50%) |
Dec 29, 2021 | 206.79 | 209.20 | 206.25 | 208.64 | 1,515,673 | +1.68(+0.81%) |
Dec 28, 2021 | 206.41 | 208.07 | 206.30 | 206.96 | 1,423,000 | +0.55(+0.27%) |
Dec 27, 2021 | 205.17 | 206.68 | 204.12 | 206.41 | 1,923,411 | +1.26(+0.62%) |
Dec 23, 2021 | 203.85 | 205.78 | 203.05 | 205.15 | 1,820,469 | +2.07(+1.02%) |
Dec 22, 2021 | 201.67 | 203.42 | 199.62 | 203.08 | 2,921,049 | +0.56(+0.28%) |
Dec 21, 2021 | 202.18 | 204.65 | 201.64 | 202.52 | 3,258,988 | +0.81(+0.40%) |
Dec 20, 2021 | 203.74 | 203.97 | 200.47 | 201.71 | 3,187,783 | -2.26(-1.11%) |
Dec 17, 2021 | 204.13 | 205.49 | 201.05 | 203.97 | 7,012,752 | -0.07(-0.04%) |
Dec 16, 2021 | 201.67 | 211.79 | 201.67 | 204.04 | 6,574,544 | +3.05(+1.52%) |
Dec 15, 2021 | 196.17 | 201.22 | 195.37 | 200.99 | 4,281,085 | +5.05(+2.58%) |
Dec 14, 2021 | 193.72 | 196.91 | 192.72 | 195.94 | 2,838,733 | +2.15(+1.11%) |
Dec 13, 2021 | 192.90 | 195.43 | 191.59 | 193.78 | 2,926,746 | +0.46(+0.24%) |
Dec 10, 2021 | 195.53 | 196.59 | 192.52 | 193.32 | 3,067,713 | -1.54(-0.79%) |
Dec 09, 2021 | 195.74 | 196.16 | 192.05 | 194.86 | 2,944,830 | -0.88(-0.45%) |
Dec 08, 2021 | 195.16 | 196.09 | 192.90 | 195.74 | 2,862,145 | +2.03(+1.05%) |
Dec 07, 2021 | 191.73 | 194.74 | 190.09 | 193.72 | 3,609,191 | +2.32(+1.21%) |
Dec 06, 2021 | 189.19 | 194.15 | 188.81 | 191.40 | 4,360,118 | +5.82(+3.14%) |
Dec 03, 2021 | 184.60 | 186.82 | 184.11 | 185.58 | 3,918,259 | +1.16(+0.63%) |
Dec 02, 2021 | 184.01 | 186.18 | 182.71 | 184.41 | 3,118,464 | +0.34(+0.18%) |
Dec 01, 2021 | 183.74 | 188.51 | 182.09 | 184.07 | 3,335,527 | +1.76(+0.97%) |
Nov 30, 2021 | 185.84 | 186.89 | 182.18 | 182.31 | 5,889,431 | -4.43(-2.37%) |
Nov 29, 2021 | 185.61 | 187.77 | 185.61 | 186.75 | 2,747,427 | +2.41(+1.31%) |
Nov 26, 2021 | 187.69 | 188.84 | 183.82 | 184.34 | 3,488,521 | -2.64(-1.41%) |
Nov 24, 2021 | 187.28 | 188.18 | 186.04 | 186.98 | 1,854,235 | -0.51(-0.27%) |
Nov 23, 2021 | 185.38 | 188.36 | 184.50 | 187.49 | 2,344,597 | +1.65(+0.89%) |
Nov 22, 2021 | 188.34 | 189.12 | 184.03 | 185.84 | 3,092,747 | -3.07(-1.63%) |
Nov 19, 2021 | 188.17 | 189.02 | 186.71 | 188.91 | 3,510,269 | +1.89(+1.01%) |
Nov 18, 2021 | 188.50 | 187.63 | 186.76 | 187.03 | 4,648,740 | -1.65(-0.87%) |
Nov 17, 2021 | 188.12 | 190.08 | 186.64 | 188.68 | 3,628,451 | +0.39(+0.21%) |
Nov 16, 2021 | 190.70 | 191.63 | 188.17 | 188.28 | 3,056,340 | -1.84(-0.97%) |
Nov 15, 2021 | 193.14 | 193.32 | 189.83 | 190.12 | 3,399,318 | -2.04(-1.06%) |
Nov 12, 2021 | 193.00 | 193.52 | 191.25 | 192.17 | 5,075,768 | -0.16(-0.08%) |
Nov 11, 2021 | 194.61 | 194.61 | 191.41 | 192.32 | 2,877,310 | -1.50(-0.77%) |
Nov 10, 2021 | 193.89 | 193.82 | 2,596,862 | +1.36(+0.71%) | ||
Nov 09, 2021 | 191.83 | 194.27 | 191.49 | 192.46 | 2,526,033 | +0.31(+0.16%) |
Nov 08, 2021 | 194.59 | 194.94 | 191.75 | 192.15 | 2,785,781 | -2.18(-1.12%) |
Nov 05, 2021 | 196.00 | 197.65 | 193.39 | 194.33 | 2,530,183 | -1.05(-0.54%) |
Nov 04, 2021 | 198.45 | 198.59 | 192.47 | 195.39 | 3,059,504 | -2.91(-1.47%) |
Nov 03, 2021 | 191.73 | 199.32 | 190.72 | 198.29 | 4,153,192 | +3.52(+1.81%) |
Nov 02, 2021 | 191.37 | 195.19 | 189.21 | 194.78 | 3,661,213 | +4.06(+2.13%) |
Nov 01, 2021 | 189.09 | 192.81 | 189.79 | 190.71 | 3,414,873 | +2.56(+1.36%) |
Oct 29, 2021 | 187.59 | 188.81 | 188.15 | 2,851,541 | -0.18(-0.10%) | |
Oct 28, 2021 | 188.26 | 186.91 | 188.33 | 2,383,202 | +0.54(+0.29%) | |
Oct 27, 2021 | 190.79 | 191.27 | 187.10 | 187.80 | 2,203,260 | -1.91(-1.01%) |
Oct 26, 2021 | 189.27 | 189.71 | 1,831,548 | +0.96(+0.51%) | ||
Oct 25, 2021 | 190.45 | 190.74 | 188.15 | 188.75 | 2,108,267 | -1.46(-0.77%) |
Oct 22, 2021 | 190.63 | 191.36 | 190.21 | 1,484,313 | +0.23(+0.12%) | |
Oct 21, 2021 | 191.04 | 191.14 | 188.79 | 189.99 | 2,113,227 | -0.61(-0.32%) |
Oct 20, 2021 | 188.54 | 192.35 | 187.50 | 190.60 | 2,539,428 | +2.62(+1.39%) |
Oct 19, 2021 | 185.90 | 188.09 | 184.61 | 187.98 | 2,728,587 | +3.32(+1.80%) |
Oct 18, 2021 | 187.60 | 188.18 | 184.04 | 184.66 | 3,093,605 | -4.28(-2.27%) |
Oct 15, 2021 | 189.53 | 190.01 | 187.48 | 188.94 | 4,053,140 | +0.96(+0.51%) |
Oct 14, 2021 | 185.90 | 188.63 | 185.90 | 187.98 | 3,316,705 | +2.88(+1.56%) |
Oct 13, 2021 | 184.38 | 186.26 | 183.72 | 185.10 | 3,633,869 | +1.56(+0.85%) |
Oct 12, 2021 | 188.57 | 188.69 | 182.24 | 183.53 | 3,897,665 | -4.37(-2.33%) |
Oct 11, 2021 | 190.05 | 190.81 | 187.81 | 187.91 | 2,180,123 | -2.04(-1.08%) |
Oct 08, 2021 | 191.02 | 191.07 | 188.77 | 189.95 | 2,585,101 | -0.16(-0.08%) |
Oct 07, 2021 | 189.57 | 193.13 | 189.57 | 190.10 | 3,663,800 | -0.72(-0.38%) |
Oct 06, 2021 | 192.10 | 192.80 | 189.96 | 190.82 | 3,220,935 | -1.77(-0.92%) |
Oct 05, 2021 | 192.00 | 194.53 | 191.89 | 192.60 | 2,730,117 | +0.38(+0.20%) |
Oct 04, 2021 | 194.63 | 196.03 | 191.60 | 192.21 | 3,142,058 | -2.25(-1.16%) |
Oct 01, 2021 | 194.17 | 195.09 | 191.63 | 194.47 | 2,892,616 | +1.15(+0.60%) |
Sep 30, 2021 | 196.17 | 196.97 | 193.19 | 193.31 | 2,742,395 | -2.05(-1.05%) |
Sep 29, 2021 | 193.18 | 197.09 | 192.63 | 195.36 | 2,090,970 | +2.39(+1.24%) |
Sep 28, 2021 | 193.00 | 195.23 | 192.41 | 192.97 | 3,210,952 | -0.76(-0.39%) |
Sep 27, 2021 | 193.86 | 195.41 | 193.35 | 193.73 | 2,136,709 | -0.45(-0.23%) |
Sep 24, 2021 | 195.22 | 195.93 | 193.81 | 194.19 | 2,099,680 | -1.31(-0.67%) |
Sep 23, 2021 | 193.19 | 195.95 | 193.18 | 195.50 | 2,399,750 | +1.28(+0.66%) |
Sep 22, 2021 | 196.87 | 196.87 | 194.05 | 194.21 | 2,797,203 | -1.56(-0.80%) |
Sep 21, 2021 | 196.09 | 198.27 | 194.87 | 195.78 | 2,323,424 | +0.23(+0.12%) |
Sep 20, 2021 | 198.52 | 199.86 | 194.79 | 195.55 | 3,622,255 | -3.88(-1.95%) |
Sep 17, 2021 | 197.48 | 199.89 | 196.24 | 199.43 | 6,226,080 | +1.84(+0.93%) |
Sep 16, 2021 | 198.19 | 198.77 | 194.55 | 197.59 | 2,965,233 | -0.70(-0.35%) |
Sep 15, 2021 | 197.06 | 199.92 | 196.23 | 198.29 | 2,811,302 | +1.90(+0.97%) |
Sep 14, 2021 | 197.81 | 198.10 | 195.56 | 196.40 | 2,199,232 | -0.62(-0.31%) |
Sep 13, 2021 | 197.32 | 199.13 | 195.51 | 197.01 | 2,808,831 | +2.63(+1.35%) |
Sep 10, 2021 | 196.81 | 197.26 | 194.13 | 194.39 | 2,444,164 | -1.59(-0.81%) |
Sep 09, 2021 | 200.45 | 200.56 | 195.82 | 195.98 | 3,600,999 | -4.81(-2.40%) |
Sep 08, 2021 | 201.20 | 202.08 | 200.09 | 200.79 | 2,354,520 | -0.46(-0.23%) |
Sep 07, 2021 | 202.72 | 204.49 | 199.56 | 201.25 | 3,610,141 | -4.54(-2.20%) |
Sep 03, 2021 | 205.23 | 206.53 | 203.81 | 205.79 | 1,830,854 | +0.37(+0.18%) |
Sep 02, 2021 | 203.30 | 205.48 | 203.11 | 205.41 | 2,000,215 | +2.37(+1.17%) |
Sep 01, 2021 | 205.04 | 205.56 | 201.70 | 203.04 | 2,968,991 | -1.98(-0.97%) |
Aug 31, 2021 | 204.49 | 205.13 | 203.03 | 205.02 | 3,194,926 | +1.27(+0.62%) |
Aug 30, 2021 | 202.07 | 204.82 | 201.90 | 203.75 | 2,078,383 | +1.23(+0.61%) |
Aug 27, 2021 | 202.01 | 204.87 | 200.19 | 202.52 | 2,927,128 | +1.19(+0.59%) |
Aug 26, 2021 | 201.87 | 201.87 | 200.14 | 201.33 | 3,129,098 | -0.11(-0.05%) |
Aug 25, 2021 | 203.91 | 204.39 | 201.07 | 201.44 | 2,390,516 | -2.54(-1.24%) |
Aug 24, 2021 | 205.01 | 205.16 | 203.23 | 203.98 | 1,969,466 | -1.15(-0.56%) |
Aug 23, 2021 | 203.79 | 206.76 | 203.42 | 205.12 | 2,125,909 | +1.92(+0.94%) |
Aug 20, 2021 | 203.99 | 205.67 | 201.82 | 203.20 | 3,092,877 | -0.78(-0.38%) |
Aug 19, 2021 | 205.17 | 207.00 | 203.00 | 203.99 | 2,936,009 | -2.23(-1.08%) |
Aug 18, 2021 | 209.56 | 210.29 | 206.00 | 206.21 | 3,287,155 | -3.96(-1.89%) |
Aug 17, 2021 | 208.78 | 210.25 | 208.65 | 210.18 | 2,933,276 | +0.12(+0.06%) |
Aug 16, 2021 | 207.50 | 210.26 | 207.19 | 210.06 | 2,678,364 | +2.86(+1.38%) |
Aug 13, 2021 | 206.68 | 209.19 | 206.37 | 207.19 | 1,992,337 | +1.38(+0.67%) |
Aug 12, 2021 | 205.86 | 207.01 | 203.70 | 205.81 | 1,993,917 | +0.02(+0.01%) |
Aug 11, 2021 | 206.71 | 207.48 | 205.22 | 205.80 | 2,333,321 | +0.15(+0.07%) |
Aug 10, 2021 | 205.86 | 205.86 | 202.02 | 205.64 | 3,170,619 | +0.06(+0.03%) |
Aug 09, 2021 | 207.95 | 208.75 | 204.98 | 205.58 | 2,494,314 | -2.04(-0.98%) |
Aug 06, 2021 | 209.15 | 210.42 | 206.37 | 207.62 | 2,620,314 | -3.46(-1.64%) |
Aug 05, 2021 | 206.36 | 211.13 | 205.73 | 211.08 | 3,651,300 | +5.09(+2.47%) |
Aug 04, 2021 | 215.03 | 215.98 | 204.87 | 206.00 | 7,706,311 | -14.19(-6.44%) |
Aug 03, 2021 | 217.19 | 220.47 | 215.97 | 220.19 | 2,572,284 | +3.87(+1.79%) |