Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 235.87 | 236.14 | 232.06 | 232.58 | 385,875 | -3.48(-1.47%) |
Mar 30, 2022 | 237.56 | 238.17 | 234.95 | 236.05 | 308,569 | -2.57(-1.08%) |
Mar 29, 2022 | 237.01 | 239.20 | 235.41 | 238.62 | 365,097 | +4.27(+1.82%) |
Mar 28, 2022 | 230.46 | 234.35 | 230.14 | 234.35 | 243,392 | +3.76(+1.63%) |
Mar 25, 2022 | 230.93 | 231.38 | 227.83 | 230.59 | 271,010 | +0.03(+0.01%) |
Mar 24, 2022 | 227.39 | 230.60 | 225.97 | 230.56 | 194,624 | +4.27(+1.89%) |
Mar 23, 2022 | 227.53 | 229.62 | 226.24 | 226.29 | 252,870 | -3.28(-1.43%) |
Mar 22, 2022 | 225.68 | 230.07 | 225.58 | 229.57 | 221,079 | +4.20(+1.87%) |
Mar 21, 2022 | 225.40 | 226.71 | 222.56 | 225.37 | 249,550 | -0.86(-0.38%) |
Mar 18, 2022 | 220.75 | 226.33 | 220.19 | 226.22 | 322,051 | +4.89(+2.21%) |
Mar 17, 2022 | 217.20 | 221.45 | 216.75 | 221.34 | 258,649 | +2.83(+1.30%) |
Mar 16, 2022 | 213.83 | 218.63 | 211.32 | 218.51 | 319,831 | +7.32(+3.47%) |
Mar 15, 2022 | 206.41 | 211.74 | 205.48 | 211.18 | 348,660 | +6.62(+3.24%) |
Mar 14, 2022 | 207.54 | 209.81 | 204.16 | 204.56 | 318,295 | -3.68(-1.77%) |
Mar 11, 2022 | 214.37 | 214.37 | 207.94 | 208.24 | 232,236 | -4.22(-1.98%) |
Mar 10, 2022 | 211.55 | 213.00 | 209.31 | 212.46 | 275,947 | -1.69(-0.79%) |
Mar 09, 2022 | 211.78 | 215.06 | 210.26 | 214.14 | 389,402 | +7.97(+3.86%) |
Mar 08, 2022 | 206.16 | 212.41 | 203.88 | 206.18 | 581,839 | -0.78(-0.38%) |
Mar 07, 2022 | 215.62 | 216.23 | 206.96 | 206.96 | 550,333 | -8.76(-4.06%) |
Mar 04, 2022 | 217.60 | 218.62 | 213.82 | 215.72 | 689,354 | -3.57(-1.63%) |
Mar 03, 2022 | 224.14 | 224.20 | 218.45 | 219.30 | 358,193 | -3.29(-1.48%) |
Mar 02, 2022 | 220.40 | 223.60 | 218.47 | 222.58 | 342,390 | +3.13(+1.43%) |
Mar 01, 2022 | 222.15 | 223.38 | 217.83 | 219.45 | 496,572 | -3.25(-1.46%) |
Feb 28, 2022 | 220.36 | 223.87 | 219.36 | 222.70 | 416,835 | +0.40(+0.18%) |
Feb 25, 2022 | 219.74 | 222.34 | 218.46 | 222.30 | 443,433 | +3.16(+1.44%) |
Feb 24, 2022 | 204.89 | 219.41 | 204.44 | 219.14 | 661,446 | +7.06(+3.33%) |
Feb 23, 2022 | 219.46 | 220.18 | 211.85 | 212.08 | 570,551 | -5.44(-2.50%) |
Feb 22, 2022 | 218.68 | 221.58 | 215.27 | 217.52 | 748,036 | -3.28(-1.48%) |
Feb 18, 2022 | 220.80 | 0 | -2.44(-1.09%) | |||
Feb 17, 2022 | 228.05 | 228.36 | 222.95 | 223.23 | 341,039 | -6.80(-2.96%) |
Feb 16, 2022 | 228.63 | 230.62 | 226.59 | 230.03 | 362,908 | -0.05(-0.02%) |
Feb 15, 2022 | 228.50 | 230.23 | 227.66 | 230.08 | 239,784 | +4.86(+2.16%) |
Feb 14, 2022 | 224.32 | 227.30 | 222.92 | 225.23 | 509,991 | +0.45(+0.20%) |
Feb 11, 2022 | 231.87 | 232.81 | 223.90 | 224.77 | 486,665 | -7.11(-3.06%) |
Feb 10, 2022 | 232.85 | 236.73 | 230.72 | 231.88 | 342,339 | -4.79(-2.02%) |
Feb 09, 2022 | 235.00 | 236.79 | 234.51 | 236.67 | 457,192 | +4.45(+1.92%) |
Feb 08, 2022 | 229.04 | 232.72 | 228.20 | 232.22 | 296,303 | +2.07(+0.90%) |
Feb 07, 2022 | 232.67 | 233.87 | 229.21 | 230.14 | 262,495 | -2.05(-0.88%) |
Feb 04, 2022 | 230.12 | 234.46 | 228.25 | 232.20 | 1,110,031 | +3.35(+1.46%) |
Feb 03, 2022 | 232.14 | 228.20 | 228.85 | 547,389 | -9.72(-4.08%) | |
Feb 02, 2022 | 239.85 | 239.95 | 236.23 | 238.57 | 563,516 | +1.66(+0.70%) |
Feb 01, 2022 | 236.11 | 237.06 | 232.85 | 236.91 | 816,596 | +1.82(+0.77%) |
Jan 31, 2022 | 229.03 | 235.23 | 235.10 | 680,470 | +6.79(+2.97%) | |
Jan 28, 2022 | 222.04 | 228.31 | 218.72 | 228.31 | 481,104 | +8.34(+3.79%) |
Jan 27, 2022 | 224.92 | 225.98 | 219.43 | 219.97 | 525,351 | -1.81(-0.81%) |
Jan 26, 2022 | 227.04 | 229.05 | 219.21 | 221.77 | 944,624 | +0.36(+0.16%) |
Jan 25, 2022 | 222.49 | 224.74 | 219.38 | 221.42 | 306,176 | -5.19(-2.29%) |
Jan 24, 2022 | 220.77 | 226.89 | 213.96 | 226.61 | 914,470 | +1.14(+0.50%) |
Jan 21, 2022 | 230.42 | 232.21 | 225.44 | 225.47 | 608,346 | -6.61(-2.85%) |
Jan 20, 2022 | 237.06 | 239.92 | 231.82 | 232.09 | 349,741 | -3.04(-1.29%) |
Jan 19, 2022 | 238.50 | 240.70 | 234.91 | 235.13 | 377,684 | -2.64(-1.11%) |
Jan 18, 2022 | 239.57 | 240.75 | 237.24 | 237.76 | 354,535 | -5.38(-2.21%) |
Jan 14, 2022 | 243.14 | 0 | +0.72(+0.30%) | |||
Jan 13, 2022 | 249.93 | 250.32 | 241.90 | 242.42 | 315,815 | -6.61(-2.66%) |
Jan 12, 2022 | 249.35 | 250.94 | 247.77 | 249.03 | 333,302 | +1.51(+0.61%) |
Jan 11, 2022 | 244.16 | 247.73 | 242.69 | 247.52 | 397,194 | +2.82(+1.15%) |
Jan 10, 2022 | 241.69 | 244.90 | 237.51 | 244.70 | 583,650 | -0.34(-0.14%) |
Jan 07, 2022 | 247.73 | 248.54 | 244.00 | 245.04 | 415,909 | -2.47(-1.00%) |
Jan 06, 2022 | 246.93 | 249.80 | 245.34 | 247.50 | 390,619 | -0.84(-0.34%) |
Jan 05, 2022 | 255.49 | 255.51 | 248.34 | 248.34 | 434,594 | -8.47(-3.30%) |
Jan 04, 2022 | 260.23 | 260.40 | 254.93 | 256.81 | 459,583 | -3.23(-1.24%) |
Jan 03, 2022 | 258.54 | 260.08 | 257.15 | 260.04 | 226,323 | +2.68(+1.04%) |
Dec 31, 2021 | 258.77 | 259.22 | 257.27 | 257.36 | 143,366 | -1.53(-0.59%) |
Dec 30, 2021 | 259.92 | 261.01 | 258.72 | 258.89 | 189,768 | -1.06(-0.41%) |
Dec 29, 2021 | 260.10 | 260.71 | 258.50 | 259.95 | 180,418 | +0.04(+0.02%) |
Dec 28, 2021 | 261.47 | 261.55 | 259.46 | 259.91 | 210,807 | -0.98(-0.37%) |
Dec 27, 2021 | 257.59 | 260.97 | 257.46 | 260.89 | 242,781 | +4.17(+1.62%) |
Dec 23, 2021 | 255.38 | 257.64 | 254.98 | 256.72 | 155,196 | +1.74(+0.68%) |
Dec 22, 2021 | 251.53 | 255.20 | 251.42 | 254.98 | 217,160 | +3.39(+1.35%) |
Dec 21, 2021 | 248.20 | 251.78 | 245.99 | 251.59 | 232,621 | +5.69(+2.31%) |
Dec 20, 2021 | 245.47 | 246.60 | 244.11 | 245.90 | 510,764 | -3.01(-1.21%) |
Dec 17, 2021 | 247.93 | 251.17 | 246.63 | 248.91 | 184,087 | -1.45(-0.58%) |
Dec 16, 2021 | 257.23 | 257.36 | 249.08 | 250.36 | 233,755 | -5.83(-2.27%) |
Dec 15, 2021 | 250.89 | 256.42 | 248.21 | 256.18 | 192,970 | +5.13(+2.04%) |
Dec 14, 2021 | 251.40 | 252.60 | 248.32 | 251.06 | 279,265 | -3.40(-1.34%) |
Dec 13, 2021 | 257.80 | 257.92 | 254.16 | 254.46 | 164,094 | -3.60(-1.39%) |
Dec 10, 2021 | 257.00 | 258.08 | 255.18 | 258.06 | 183,353 | +2.58(+1.01%) |
Dec 09, 2021 | 257.80 | 258.81 | 255.32 | 255.47 | 166,597 | -2.98(-1.15%) |
Dec 08, 2021 | 257.03 | 258.56 | 255.68 | 258.45 | 326,759 | +1.96(+0.76%) |
Dec 07, 2021 | 253.84 | 256.85 | 253.72 | 256.49 | 234,951 | +7.00(+2.81%) |
Dec 06, 2021 | 247.37 | 250.12 | 244.84 | 249.49 | 235,843 | +2.89(+1.17%) |
Dec 03, 2021 | 251.58 | 252.24 | 243.79 | 246.60 | 426,873 | -4.10(-1.64%) |
Dec 02, 2021 | 247.49 | 251.89 | 247.19 | 250.70 | 472,297 | +2.35(+0.95%) |
Dec 01, 2021 | 255.79 | 256.92 | 248.15 | 248.36 | 983,784 | -4.56(-1.80%) |
Nov 30, 2021 | 255.35 | 257.33 | 251.87 | 252.92 | 440,859 | -3.47(-1.35%) |
Nov 29, 2021 | 254.49 | 257.21 | 254.03 | 256.39 | 433,586 | +4.94(+1.96%) |
Nov 26, 2021 | 254.40 | 255.41 | 250.69 | 251.45 | 196,721 | -5.50(-2.14%) |
Nov 24, 2021 | 254.03 | 256.95 | 252.75 | 256.95 | 160,822 | +1.36(+0.53%) |
Nov 23, 2021 | 255.97 | 256.97 | 252.83 | 255.59 | 506,283 | -1.29(-0.50%) |
Nov 22, 2021 | 261.25 | 262.69 | 256.72 | 256.88 | 290,249 | -3.23(-1.24%) |
Nov 19, 2021 | 259.77 | 261.23 | 259.25 | 260.12 | 393,976 | +1.18(+0.46%) |
Nov 18, 2021 | 257.58 | 259.11 | 256.29 | 258.94 | 182,951 | +2.64(+1.03%) |
Nov 17, 2021 | 256.72 | 257.62 | 255.89 | 256.29 | 165,981 | -0.15(-0.06%) |
Nov 16, 2021 | 254.27 | 256.94 | 254.12 | 256.44 | 145,166 | +2.04(+0.80%) |
Nov 15, 2021 | 255.16 | 255.84 | 253.37 | 254.40 | 136,263 | -0.19(-0.07%) |
Nov 12, 2021 | 252.22 | 254.70 | 251.41 | 254.59 | 143,066 | +3.31(+1.32%) |
Nov 11, 2021 | 252.99 | 252.99 | 251.27 | 251.27 | 172,728 | -0.09(-0.04%) |
Nov 10, 2021 | 253.11 | 251.36 | 238,408 | -3.56(-1.40%) | ||
Nov 09, 2021 | 257.33 | 257.49 | 254.09 | 254.92 | 222,661 | -1.53(-0.60%) |
Nov 08, 2021 | 256.88 | 257.50 | 256.21 | 256.45 | 163,754 | -0.18(-0.07%) |
Nov 05, 2021 | 257.08 | 257.80 | 255.85 | 256.63 | 175,933 | +0.47(+0.18%) |
Nov 04, 2021 | 253.78 | 256.49 | 253.37 | 256.15 | 197,054 | +2.97(+1.17%) |
Nov 03, 2021 | 251.43 | 253.45 | 250.35 | 253.19 | 176,485 | +2.03(+0.81%) |
Nov 02, 2021 | 250.27 | 251.59 | 250.24 | 251.16 | 250,909 | +0.65(+0.26%) |
Nov 01, 2021 | 250.95 | 250.56 | 249.10 | 250.50 | 213,475 | -0.06(-0.02%) |
Oct 29, 2021 | 247.06 | 250.63 | 247.06 | 250.56 | 269,791 | +1.12(+0.45%) |
Oct 28, 2021 | 248.39 | 249.57 | 247.65 | 249.44 | 348,573 | +2.34(+0.95%) |
Oct 27, 2021 | 246.85 | 249.19 | 246.61 | 247.10 | 186,028 | +0.73(+0.30%) |
Oct 26, 2021 | 247.16 | 246.37 | 193,070 | +0.72(+0.29%) | ||
Oct 25, 2021 | 244.24 | 246.14 | 243.03 | 245.66 | 232,740 | +2.15(+0.88%) |
Oct 22, 2021 | 244.47 | 245.12 | 242.25 | 243.50 | 172,598 | -2.01(-0.82%) |
Oct 21, 2021 | 243.44 | 245.58 | 243.04 | 245.52 | 353,729 | +1.74(+0.71%) |
Oct 20, 2021 | 244.83 | 244.94 | 242.85 | 243.78 | 575,611 | -0.62(-0.25%) |
Oct 19, 2021 | 243.53 | 244.53 | 243.07 | 244.40 | 289,551 | +1.66(+0.68%) |
Oct 18, 2021 | 239.49 | 242.79 | 239.17 | 242.75 | 217,133 | +2.48(+1.03%) |
Oct 15, 2021 | 239.49 | 240.38 | 238.75 | 240.27 | 117,426 | +2.02(+0.85%) |
Oct 14, 2021 | 236.34 | 238.45 | 236.12 | 238.25 | 166,556 | +3.97(+1.70%) |
Oct 13, 2021 | 233.89 | 234.46 | 232.32 | 234.28 | 140,138 | +1.53(+0.66%) |
Oct 12, 2021 | 234.18 | 234.33 | 232.37 | 232.75 | 123,220 | -0.43(-0.19%) |
Oct 11, 2021 | 233.83 | 236.08 | 233.13 | 233.18 | 108,433 | -1.61(-0.68%) |
Oct 08, 2021 | 236.57 | 236.57 | 234.52 | 234.79 | 124,102 | -0.97(-0.41%) |
Oct 07, 2021 | 235.64 | 237.36 | 235.41 | 235.76 | 158,838 | +2.16(+0.92%) |
Oct 06, 2021 | 229.72 | 233.69 | 229.12 | 233.60 | 187,699 | +1.69(+0.73%) |
Oct 05, 2021 | 229.57 | 233.32 | 229.57 | 231.91 | 184,169 | +3.00(+1.31%) |
Oct 04, 2021 | 233.05 | 233.05 | 227.20 | 228.91 | 333,009 | -5.25(-2.24%) |
Oct 01, 2021 | 232.16 | 234.79 | 230.09 | 234.17 | 226,629 | +2.67(+1.15%) |
Sep 30, 2021 | 234.04 | 234.90 | 231.60 | 231.50 | 169,066 | -1.51(-0.65%) |
Sep 29, 2021 | 234.44 | 235.58 | 232.85 | 233.00 | 185,791 | -0.29(-0.13%) |
Sep 28, 2021 | 237.26 | 237.69 | 232.88 | 233.30 | 651,024 | -7.10(-2.95%) |
Sep 27, 2021 | 240.70 | 240.91 | 239.14 | 240.40 | 181,419 | -2.14(-0.88%) |
Sep 24, 2021 | 240.66 | 242.75 | 240.34 | 242.54 | 160,755 | +0.49(+0.20%) |
Sep 23, 2021 | 240.72 | 242.62 | 240.22 | 242.04 | 175,490 | +2.39(+1.00%) |
Sep 22, 2021 | 238.07 | 240.39 | 237.22 | 239.65 | 174,802 | +2.39(+1.01%) |
Sep 21, 2021 | 238.17 | 239.13 | 236.64 | 237.26 | 179,931 | +0.36(+0.15%) |
Sep 20, 2021 | 237.70 | 238.62 | 233.72 | 236.90 | 545,568 | -4.70(-1.94%) |
Sep 17, 2021 | 243.84 | 243.84 | 241.17 | 241.60 | 142,609 | -2.69(-1.10%) |
Sep 16, 2021 | 243.48 | 244.48 | 242.02 | 244.29 | 119,663 | +0.15(+0.06%) |
Sep 15, 2021 | 242.70 | 244.35 | 241.07 | 244.14 | 116,324 | +1.82(+0.75%) |
Sep 14, 2021 | 243.38 | 243.79 | 241.72 | 242.32 | 292,097 | -0.14(-0.06%) |
Sep 13, 2021 | 244.32 | 244.53 | 241.23 | 242.46 | 197,966 | -0.47(-0.19%) |
Sep 10, 2021 | 246.22 | 246.69 | 242.70 | 242.93 | 159,323 | -2.05(-0.84%) |
Sep 09, 2021 | 246.32 | 247.20 | 244.98 | 244.98 | 212,172 | -1.13(-0.46%) |
Sep 08, 2021 | 246.21 | 246.50 | 244.68 | 246.11 | 130,714 | -0.48(-0.20%) |
Sep 07, 2021 | 246.10 | 246.97 | 245.31 | 246.59 | 223,321 | +0.71(+0.29%) |
Sep 03, 2021 | 244.72 | 246.13 | 244.23 | 245.88 | 119,455 | +0.69(+0.28%) |
Sep 02, 2021 | 246.36 | 246.68 | 244.42 | 245.19 | 231,325 | -0.31(-0.13%) |
Sep 01, 2021 | 245.37 | 246.71 | 245.29 | 245.51 | 187,967 | +0.68(+0.28%) |
Aug 31, 2021 | 245.28 | 245.65 | 244.15 | 244.83 | 190,422 | -0.42(-0.17%) |
Aug 30, 2021 | 243.12 | 245.56 | 243.11 | 245.25 | 200,219 | +2.71(+1.12%) |
Aug 27, 2021 | 240.63 | 242.68 | 240.20 | 242.55 | 165,939 | +2.34(+0.98%) |
Aug 26, 2021 | 241.23 | 241.66 | 240.01 | 240.20 | 436,735 | -1.42(-0.59%) |
Aug 25, 2021 | 241.63 | 241.81 | 241.17 | 241.62 | 115,879 | +0.00(+0.00%) |
Aug 24, 2021 | 241.87 | 242.24 | 241.38 | 241.62 | 210,241 | +0.27(+0.11%) |
Aug 23, 2021 | 239.05 | 241.83 | 239.05 | 241.35 | 163,873 | +3.05(+1.28%) |
Aug 20, 2021 | 236.53 | 238.44 | 236.22 | 238.30 | 121,813 | +2.65(+1.12%) |
Aug 19, 2021 | 233.39 | 236.63 | 232.73 | 235.65 | 179,242 | +0.94(+0.40%) |
Aug 18, 2021 | 236.66 | 237.59 | 234.58 | 234.71 | 213,825 | -2.25(-0.95%) |
Aug 17, 2021 | 237.23 | 237.76 | 235.44 | 236.95 | 145,065 | -2.21(-0.92%) |
Aug 16, 2021 | 237.85 | 239.16 | 235.35 | 239.16 | 158,120 | +0.54(+0.23%) |
Aug 13, 2021 | 237.89 | 238.76 | 237.83 | 238.62 | 117,765 | +0.93(+0.39%) |
Aug 12, 2021 | 236.40 | 237.82 | 235.69 | 237.69 | 116,961 | +1.20(+0.51%) |
Aug 11, 2021 | 237.52 | 237.91 | 235.73 | 236.49 | 106,437 | -0.40(-0.17%) |
Aug 10, 2021 | 238.57 | 238.74 | 236.43 | 236.89 | 108,424 | -1.29(-0.54%) |
Aug 09, 2021 | 238.38 | 238.62 | 237.38 | 238.18 | 98,577 | +0.02(+0.01%) |
Aug 06, 2021 | 238.23 | 238.81 | 237.44 | 238.16 | 109,554 | -0.64(-0.27%) |
Aug 05, 2021 | 237.46 | 238.87 | 236.93 | 238.80 | 99,948 | +1.87(+0.79%) |
Aug 04, 2021 | 236.67 | 237.56 | 236.08 | 236.93 | 131,541 | +0.22(+0.09%) |
Aug 03, 2021 | 235.78 | 236.72 | 233.58 | 236.72 | 133,983 | +1.27(+0.54%) |
Aug 02, 2021 | 237.35 | 237.35 | 235.09 | 235.45 | 257,679 | -0.45(-0.19%) |
Jul 30, 2021 | 235.16 | 236.57 | 234.94 | 235.90 | 149,963 | -1.99(-0.84%) |
Jul 29, 2021 | 237.51 | 238.80 | 237.51 | 237.89 | 167,769 | +0.15(+0.06%) |
Jul 28, 2021 | 238.11 | 239.09 | 236.35 | 237.74 | 169,915 | +0.21(+0.09%) |
Jul 27, 2021 | 239.67 | 239.67 | 235.01 | 237.53 | 338,041 | -2.34(-0.98%) |
Jul 26, 2021 | 239.22 | 239.98 | 238.33 | 239.88 | 201,701 | +0.62(+0.26%) |
Jul 23, 2021 | 237.24 | 239.55 | 236.71 | 239.26 | 279,442 | +3.64(+1.55%) |
Jul 22, 2021 | 234.19 | 235.64 | 234.19 | 235.61 | 206,998 | +1.93(+0.83%) |
Jul 21, 2021 | 232.41 | 233.72 | 232.22 | 233.68 | 227,485 | +1.43(+0.61%) |
Jul 20, 2021 | 229.91 | 233.20 | 228.66 | 232.25 | 359,356 | +3.07(+1.34%) |
Jul 19, 2021 | 229.27 | 229.63 | 227.45 | 229.18 | 362,276 | -2.83(-1.22%) |
Jul 16, 2021 | 234.28 | 234.77 | 231.68 | 232.01 | 273,382 | -1.70(-0.73%) |
Jul 15, 2021 | 235.34 | 235.34 | 232.41 | 233.71 | 586,732 | -1.22(-0.52%) |
Jul 14, 2021 | 236.03 | 236.39 | 234.41 | 234.93 | 209,454 | +0.65(+0.28%) |
Jul 13, 2021 | 234.06 | 236.23 | 233.79 | 234.28 | 177,816 | -0.04(-0.02%) |
Jul 12, 2021 | 234.34 | 234.66 | 233.48 | 234.32 | 225,679 | +0.59(+0.25%) |
Jul 09, 2021 | 231.89 | 233.86 | 231.68 | 233.73 | 145,575 | +1.68(+0.73%) |
Jul 08, 2021 | 230.25 | 232.60 | 229.19 | 232.05 | 194,938 | -1.57(-0.67%) |
Jul 07, 2021 | 234.10 | 234.28 | 232.24 | 233.61 | 342,900 | +0.78(+0.33%) |
Jul 06, 2021 | 231.49 | 232.93 | 230.58 | 232.84 | 206,897 | +1.64(+0.71%) |
Jul 02, 2021 | 229.58 | 231.46 | 229.20 | 231.20 | 200,086 | +2.62(+1.15%) |
Jul 01, 2021 | 227.77 | 228.58 | 227.13 | 228.58 | 140,361 | +0.72(+0.32%) |
Jun 30, 2021 | 227.98 | 228.29 | 227.50 | 227.86 | 134,339 | -0.31(-0.13%) |
Jun 29, 2021 | 227.59 | 228.37 | 227.17 | 228.17 | 148,193 | +0.67(+0.29%) |
Jun 28, 2021 | 226.10 | 227.50 | 226.09 | 227.50 | 202,613 | +2.16(+0.96%) |
Jun 25, 2021 | 226.04 | 226.28 | 225.03 | 225.34 | 149,153 | -0.11(-0.05%) |
Jun 24, 2021 | 225.61 | 226.40 | 225.05 | 225.45 | 273,072 | +1.01(+0.45%) |
Jun 23, 2021 | 224.49 | 224.99 | 223.87 | 224.44 | 586,655 | +0.25(+0.11%) |
Jun 22, 2021 | 221.90 | 224.37 | 221.88 | 224.20 | 153,966 | +2.30(+1.04%) |
Jun 21, 2021 | 220.27 | 222.03 | 218.81 | 221.90 | 155,615 | +1.83(+0.83%) |
Jun 18, 2021 | 220.69 | 221.30 | 219.64 | 220.07 | 160,055 | -1.42(-0.64%) |
Jun 17, 2021 | 218.07 | 222.14 | 218.07 | 221.48 | 172,193 | +2.75(+1.26%) |
Jun 16, 2021 | 220.03 | 220.57 | 216.80 | 218.73 | 148,837 | -1.10(-0.50%) |
Jun 15, 2021 | 220.95 | 220.98 | 219.42 | 219.83 | 105,655 | -1.16(-0.53%) |
Jun 14, 2021 | 219.27 | 220.99 | 218.67 | 220.99 | 147,100 | +1.99(+0.91%) |
Jun 11, 2021 | 218.45 | 219.00 | 218.04 | 219.00 | 168,267 | +0.77(+0.35%) |
Jun 10, 2021 | 216.50 | 218.29 | 216.38 | 218.24 | 98,974 | +2.16(+1.00%) |
Jun 09, 2021 | 216.96 | 217.39 | 216.05 | 216.07 | 142,675 | +0.07(+0.03%) |
Jun 08, 2021 | 216.87 | 217.52 | 215.25 | 216.00 | 100,759 | +0.12(+0.05%) |
Jun 07, 2021 | 215.29 | 216.02 | 214.91 | 215.88 | 125,970 | +0.38(+0.18%) |
Jun 04, 2021 | 213.69 | 215.80 | 213.69 | 215.50 | 169,916 | +2.99(+1.41%) |
Jun 03, 2021 | 212.88 | 213.50 | 211.65 | 212.51 | 144,510 | -2.23(-1.04%) |
Jun 02, 2021 | 214.62 | 215.35 | 213.78 | 214.74 | 165,850 | +0.49(+0.23%) |
Jun 01, 2021 | 216.04 | 216.11 | 213.91 | 214.25 | 134,669 | -0.75(-0.35%) |
May 28, 2021 | 215.49 | 216.26 | 214.96 | 215.00 | 353,182 | +0.35(+0.16%) |
May 27, 2021 | 215.14 | 215.82 | 214.65 | 214.65 | 114,273 | -0.45(-0.21%) |
May 26, 2021 | 215.08 | 215.53 | 214.77 | 215.10 | 107,781 | +0.41(+0.19%) |
May 25, 2021 | 215.12 | 215.57 | 214.13 | 214.69 | 130,129 | +0.53(+0.25%) |
May 24, 2021 | 212.07 | 214.81 | 212.07 | 214.15 | 116,503 | +3.35(+1.59%) |
May 21, 2021 | 212.90 | 212.98 | 210.56 | 210.80 | 134,316 | -1.11(-0.52%) |
May 20, 2021 | 209.15 | 212.36 | 208.90 | 211.91 | 187,566 | +3.70(+1.78%) |
May 19, 2021 | 204.84 | 208.33 | 204.79 | 208.21 | 230,956 | -0.14(-0.07%) |
May 18, 2021 | 210.37 | 210.89 | 208.21 | 208.35 | 162,055 | -1.53(-0.73%) |
May 17, 2021 | 209.78 | 210.13 | 208.02 | 209.88 | 114,999 | -0.99(-0.47%) |
May 14, 2021 | 208.69 | 211.21 | 208.55 | 210.88 | 130,677 | +4.02(+1.94%) |
May 13, 2021 | 206.63 | 208.35 | 205.25 | 206.85 | 290,174 | +1.84(+0.90%) |
May 12, 2021 | 207.40 | 208.74 | 204.44 | 205.02 | 342,445 | -5.63(-2.67%) |
May 11, 2021 | 207.36 | 210.96 | 206.96 | 210.64 | 361,764 | -0.49(-0.23%) |
May 10, 2021 | 215.04 | 215.04 | 211.13 | 211.13 | 263,292 | -4.70(-2.18%) |
May 07, 2021 | 216.04 | 217.16 | 215.34 | 215.84 | 160,373 | +1.59(+0.74%) |
May 06, 2021 | 212.83 | 214.35 | 211.26 | 214.24 | 150,920 | +1.26(+0.59%) |
May 05, 2021 | 214.98 | 215.65 | 212.52 | 212.98 | 166,066 | -1.03(-0.48%) |
May 04, 2021 | 215.67 | 215.75 | 211.45 | 214.02 | 606,769 | -3.33(-1.53%) |
May 03, 2021 | 219.27 | 219.85 | 217.18 | 217.34 | 151,778 | -0.99(-0.46%) |
Apr 30, 2021 | 218.46 | 219.72 | 218.06 | 218.34 | 126,770 | -1.57(-0.72%) |
Apr 29, 2021 | 221.27 | 221.42 | 217.88 | 219.91 | 201,663 | +0.74(+0.34%) |
Apr 28, 2021 | 219.60 | 220.38 | 218.95 | 219.17 | 164,137 | -0.42(-0.19%) |
Apr 27, 2021 | 220.51 | 220.58 | 219.04 | 219.59 | 229,179 | -0.44(-0.20%) |
Apr 26, 2021 | 219.12 | 220.34 | 218.83 | 220.04 | 141,800 | +1.08(+0.49%) |
Apr 23, 2021 | 216.53 | 219.69 | 216.53 | 218.95 | 109,894 | +3.09(+1.43%) |
Apr 22, 2021 | 217.96 | 218.85 | 215.10 | 215.87 | 231,913 | -2.24(-1.03%) |
Apr 21, 2021 | 215.85 | 218.22 | 215.42 | 218.11 | 218,698 | +1.57(+0.73%) |
Apr 20, 2021 | 217.69 | 218.55 | 215.37 | 216.53 | 279,683 | -1.62(-0.74%) |
Apr 19, 2021 | 219.07 | 219.70 | 217.15 | 218.16 | 214,212 | -1.81(-0.82%) |
Apr 16, 2021 | 220.15 | 220.15 | 218.73 | 219.97 | 216,231 | +0.23(+0.10%) |
Apr 15, 2021 | 218.25 | 219.82 | 218.07 | 219.74 | 221,469 | +3.62(+1.67%) |
Apr 14, 2021 | 218.91 | 218.91 | 215.85 | 216.12 | 321,264 | -2.64(-1.21%) |
Apr 13, 2021 | 217.20 | 219.04 | 216.91 | 218.76 | 357,543 | +2.48(+1.15%) |
Apr 12, 2021 | 215.68 | 216.59 | 214.96 | 216.28 | 173,618 | +0.02(+0.01%) |
Apr 09, 2021 | 213.73 | 216.38 | 213.57 | 216.26 | 196,103 | +1.82(+0.85%) |
Apr 08, 2021 | 213.88 | 214.44 | 213.62 | 214.44 | 343,310 | +2.38(+1.12%) |
Apr 07, 2021 | 210.98 | 212.55 | 210.79 | 212.06 | 168,162 | +0.83(+0.39%) |
Apr 06, 2021 | 211.05 | 212.16 | 210.57 | 211.23 | 173,888 | +0.04(+0.02%) |
Apr 05, 2021 | 208.34 | 211.50 | 208.18 | 211.19 | 309,291 | +4.46(+2.16%) |