Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 266.23 | 270.16 | 263.71 | 265.30 | 204,358 | -3.07(-1.14%) |
Apr 28, 2022 | 275.33 | 285.81 | 262.84 | 268.37 | 412,349 | -10.11(-3.63%) |
Apr 27, 2022 | 281.63 | 284.43 | 277.34 | 278.48 | 134,543 | -3.59(-1.27%) |
Apr 26, 2022 | 286.04 | 287.60 | 281.75 | 282.07 | 92,603 | -3.15(-1.10%) |
Apr 25, 2022 | 285.04 | 285.50 | 278.60 | 285.22 | 101,960 | -0.77(-0.27%) |
Apr 22, 2022 | 292.55 | 293.20 | 285.70 | 285.99 | 78,456 | -7.98(-2.71%) |
Apr 21, 2022 | 295.09 | 298.23 | 293.37 | 293.97 | 94,603 | -0.79(-0.27%) |
Apr 20, 2022 | 297.17 | 298.86 | 294.25 | 294.76 | 90,032 | -1.19(-0.40%) |
Apr 19, 2022 | 292.95 | 296.13 | 291.67 | 295.95 | 126,033 | +4.88(+1.68%) |
Apr 18, 2022 | 293.26 | 296.71 | 290.27 | 291.07 | 208,878 | -3.25(-1.10%) |
Apr 14, 2022 | 300.18 | 301.25 | 293.80 | 294.32 | 145,865 | -3.80(-1.27%) |
Apr 13, 2022 | 299.70 | 302.28 | 296.99 | 298.12 | 176,635 | -3.30(-1.09%) |
Apr 12, 2022 | 303.59 | 307.69 | 301.14 | 301.42 | 144,403 | -3.87(-1.27%) |
Apr 11, 2022 | 302.11 | 308.08 | 300.82 | 305.29 | 149,739 | +3.37(+1.12%) |
Apr 08, 2022 | 304.68 | 308.07 | 301.85 | 301.92 | 137,845 | -3.07(-1.01%) |
Apr 07, 2022 | 301.93 | 308.84 | 300.86 | 304.99 | 123,699 | +3.06(+1.01%) |
Apr 06, 2022 | 296.38 | 303.68 | 296.06 | 301.93 | 159,277 | +5.42(+1.83%) |
Apr 05, 2022 | 300.64 | 305.42 | 295.83 | 296.51 | 152,862 | -4.20(-1.40%) |
Apr 04, 2022 | 304.35 | 306.31 | 299.64 | 300.71 | 83,377 | -3.71(-1.22%) |
Apr 01, 2022 | 301.90 | 305.26 | 300.75 | 304.42 | 97,845 | +3.16(+1.05%) |
Mar 31, 2022 | 304.08 | 306.60 | 301.25 | 301.26 | 103,454 | -3.14(-1.03%) |
Mar 30, 2022 | 299.74 | 305.17 | 297.46 | 304.40 | 141,625 | +4.50(+1.50%) |
Mar 29, 2022 | 308.06 | 311.81 | 298.60 | 299.90 | 192,196 | -8.96(-2.90%) |
Mar 28, 2022 | 308.77 | 313.52 | 306.92 | 308.86 | 169,054 | +0.05(+0.02%) |
Mar 25, 2022 | 304.40 | 308.81 | 301.96 | 308.81 | 152,364 | +3.29(+1.08%) |
Mar 24, 2022 | 300.64 | 306.00 | 300.09 | 305.52 | 207,437 | +5.03(+1.67%) |
Mar 23, 2022 | 300.00 | 301.43 | 298.77 | 300.49 | 127,196 | +0.71(+0.24%) |
Mar 22, 2022 | 298.93 | 301.92 | 296.43 | 299.78 | 139,424 | +1.94(+0.65%) |
Mar 21, 2022 | 295.80 | 302.02 | 295.80 | 297.84 | 133,007 | +2.58(+0.87%) |
Mar 18, 2022 | 296.04 | 297.60 | 293.87 | 295.26 | 373,721 | -2.86(-0.96%) |
Mar 17, 2022 | 293.33 | 301.30 | 293.33 | 298.12 | 191,449 | +4.25(+1.45%) |
Mar 16, 2022 | 298.57 | 301.65 | 291.48 | 293.87 | 165,682 | -5.82(-1.94%) |
Mar 15, 2022 | 296.52 | 299.80 | 294.39 | 299.69 | 215,394 | +3.45(+1.16%) |
Mar 14, 2022 | 303.05 | 303.49 | 293.16 | 296.24 | 196,028 | -5.28(-1.75%) |
Mar 11, 2022 | 298.77 | 302.30 | 296.50 | 301.52 | 237,050 | +5.03(+1.70%) |
Mar 10, 2022 | 290.45 | 296.58 | 290.41 | 296.49 | 83,233 | +2.41(+0.82%) |
Mar 09, 2022 | 292.62 | 296.08 | 287.59 | 294.08 | 120,216 | +3.28(+1.13%) |
Mar 08, 2022 | 300.51 | 303.00 | 289.62 | 290.80 | 285,118 | -11.44(-3.79%) |
Mar 07, 2022 | 304.67 | 309.80 | 298.70 | 302.24 | 320,995 | -2.00(-0.66%) |
Mar 04, 2022 | 289.79 | 305.27 | 289.79 | 304.24 | 348,924 | +12.05(+4.12%) |
Mar 03, 2022 | 292.43 | 294.00 | 286.80 | 292.19 | 180,224 | +0.65(+0.22%) |
Mar 02, 2022 | 285.29 | 293.75 | 278.90 | 291.54 | 304,798 | +6.55(+2.30%) |
Mar 01, 2022 | 277.57 | 285.84 | 277.57 | 284.99 | 306,967 | +5.20(+1.86%) |
Feb 28, 2022 | 265.02 | 279.82 | 265.02 | 279.79 | 282,777 | +13.71(+5.15%) |
Feb 25, 2022 | 259.18 | 266.19 | 259.71 | 266.08 | 191,360 | +8.82(+3.43%) |
Feb 24, 2022 | 243.45 | 258.53 | 243.45 | 257.26 | 235,187 | +10.98(+4.46%) |
Feb 23, 2022 | 249.95 | 252.79 | 245.68 | 246.28 | 149,919 | -3.61(-1.44%) |
Feb 22, 2022 | 254.04 | 255.19 | 248.69 | 249.89 | 126,976 | -4.65(-1.83%) |
Feb 18, 2022 | 254.54 | 0 | -3.42(-1.33%) | |||
Feb 17, 2022 | 253.34 | 259.92 | 251.76 | 257.96 | 145,287 | +2.21(+0.86%) |
Feb 16, 2022 | 251.04 | 256.62 | 250.38 | 255.75 | 157,419 | +3.28(+1.30%) |
Feb 15, 2022 | 250.61 | 253.50 | 248.10 | 252.47 | 171,572 | +2.66(+1.06%) |
Feb 14, 2022 | 254.52 | 254.52 | 247.55 | 249.81 | 203,583 | -6.39(-2.49%) |
Feb 11, 2022 | 253.25 | 257.40 | 251.62 | 256.20 | 153,965 | +2.00(+0.79%) |
Feb 10, 2022 | 254.10 | 259.04 | 252.81 | 254.20 | 122,645 | -2.87(-1.12%) |
Feb 09, 2022 | 253.62 | 258.41 | 253.62 | 257.07 | 102,511 | +3.90(+1.54%) |
Feb 08, 2022 | 253.11 | 256.12 | 251.81 | 253.17 | 136,281 | -0.13(-0.05%) |
Feb 07, 2022 | 254.82 | 254.84 | 252.40 | 253.30 | 113,466 | -0.31(-0.12%) |
Feb 04, 2022 | 253.56 | 256.15 | 249.29 | 253.61 | 137,583 | -0.28(-0.11%) |
Feb 03, 2022 | 254.46 | 256.33 | 251.44 | 253.89 | 266,835 | -3.14(-1.22%) |
Feb 02, 2022 | 244.72 | 257.96 | 244.56 | 257.03 | 285,743 | +10.35(+4.20%) |
Feb 01, 2022 | 246.40 | 248.52 | 242.46 | 246.68 | 256,329 | -0.78(-0.32%) |
Jan 31, 2022 | 245.46 | 244.31 | 247.46 | 232,452 | +2.25(+0.92%) | |
Jan 28, 2022 | 241.66 | 245.42 | 238.29 | 245.21 | 248,296 | +1.57(+0.64%) |
Jan 27, 2022 | 260.00 | 260.00 | 241.11 | 243.64 | 499,958 | -22.26(-8.37%) |
Jan 26, 2022 | 268.45 | 270.71 | 265.22 | 265.90 | 153,829 | -1.42(-0.53%) |
Jan 25, 2022 | 269.66 | 271.93 | 262.44 | 267.32 | 160,953 | -4.99(-1.83%) |
Jan 24, 2022 | 269.15 | 272.96 | 265.34 | 272.31 | 143,296 | +1.17(+0.43%) |
Jan 21, 2022 | 273.42 | 274.16 | 270.02 | 271.14 | 160,164 | -1.80(-0.66%) |
Jan 20, 2022 | 277.07 | 278.28 | 272.72 | 272.94 | 94,736 | -2.86(-1.04%) |
Jan 19, 2022 | 279.54 | 280.21 | 275.40 | 275.80 | 74,597 | -3.32(-1.19%) |
Jan 18, 2022 | 280.00 | 280.58 | 275.39 | 279.12 | 135,610 | +0.89(+0.32%) |
Jan 14, 2022 | 278.23 | 0 | +2.67(+0.97%) | |||
Jan 13, 2022 | 274.45 | 279.59 | 272.74 | 275.56 | 68,172 | +0.54(+0.20%) |
Jan 12, 2022 | 277.29 | 277.36 | 274.10 | 275.02 | 84,814 | -1.25(-0.45%) |
Jan 11, 2022 | 274.41 | 276.98 | 270.45 | 276.27 | 117,499 | +2.92(+1.07%) |
Jan 10, 2022 | 273.49 | 273.67 | 269.09 | 273.35 | 107,213 | +0.17(+0.06%) |
Jan 07, 2022 | 271.48 | 275.30 | 269.99 | 273.18 | 74,002 | +1.19(+0.44%) |
Jan 06, 2022 | 276.57 | 278.66 | 271.32 | 271.99 | 79,520 | -3.69(-1.34%) |
Jan 05, 2022 | 279.14 | 279.90 | 275.51 | 275.68 | 110,665 | -2.77(-0.99%) |
Jan 04, 2022 | 274.40 | 279.85 | 274.40 | 278.45 | 106,553 | +5.38(+1.97%) |
Jan 03, 2022 | 270.19 | 273.99 | 268.72 | 273.07 | 87,542 | +3.86(+1.43%) |
Dec 31, 2021 | 268.70 | 270.54 | 267.48 | 269.21 | 45,369 | -0.01(-0.00%) |
Dec 30, 2021 | 270.99 | 271.57 | 269.20 | 269.22 | 47,161 | -0.44(-0.16%) |
Dec 29, 2021 | 270.14 | 270.72 | 269.06 | 269.66 | 54,539 | +0.16(+0.06%) |
Dec 28, 2021 | 267.40 | 270.70 | 267.40 | 269.50 | 50,782 | +2.98(+1.12%) |
Dec 27, 2021 | 266.98 | 268.19 | 263.86 | 266.52 | 91,329 | -0.15(-0.06%) |
Dec 23, 2021 | 266.86 | 268.29 | 265.35 | 266.67 | 84,797 | +1.68(+0.63%) |
Dec 22, 2021 | 260.69 | 265.17 | 259.39 | 264.99 | 203,858 | +4.36(+1.67%) |
Dec 21, 2021 | 256.14 | 263.99 | 256.14 | 260.63 | 186,858 | +4.50(+1.76%) |
Dec 20, 2021 | 257.07 | 257.07 | 250.00 | 256.13 | 206,800 | -3.66(-1.41%) |
Dec 17, 2021 | 265.85 | 266.07 | 258.68 | 259.79 | 401,684 | -6.07(-2.28%) |
Dec 16, 2021 | 266.22 | 268.69 | 263.55 | 265.86 | 138,915 | -0.32(-0.12%) |
Dec 15, 2021 | 267.84 | 270.00 | 265.32 | 266.18 | 113,197 | -0.78(-0.29%) |
Dec 14, 2021 | 266.64 | 270.28 | 265.81 | 266.96 | 143,422 | -0.73(-0.27%) |
Dec 13, 2021 | 265.57 | 267.91 | 260.98 | 267.69 | 231,077 | +2.71(+1.02%) |
Dec 10, 2021 | 269.75 | 269.75 | 264.21 | 264.98 | 159,123 | -3.48(-1.30%) |
Dec 09, 2021 | 270.65 | 272.59 | 266.30 | 268.46 | 115,177 | -3.55(-1.31%) |
Dec 08, 2021 | 269.63 | 272.92 | 267.94 | 272.01 | 129,218 | +3.58(+1.33%) |
Dec 07, 2021 | 268.37 | 269.99 | 265.81 | 268.43 | 107,562 | +1.19(+0.45%) |
Dec 06, 2021 | 266.60 | 273.05 | 265.44 | 267.24 | 171,616 | +3.48(+1.32%) |
Dec 03, 2021 | 266.00 | 266.00 | 261.56 | 263.76 | 118,215 | -1.90(-0.72%) |
Dec 02, 2021 | 257.07 | 266.57 | 257.00 | 265.66 | 129,206 | +10.42(+4.08%) |
Dec 01, 2021 | 262.37 | 262.90 | 255.23 | 255.24 | 106,072 | -4.19(-1.62%) |
Nov 30, 2021 | 266.46 | 266.46 | 257.52 | 259.43 | 172,640 | -7.66(-2.87%) |
Nov 29, 2021 | 270.12 | 270.75 | 266.79 | 267.09 | 61,707 | -0.96(-0.36%) |
Nov 26, 2021 | 272.81 | 272.81 | 267.05 | 268.05 | 36,134 | -8.19(-2.96%) |
Nov 24, 2021 | 277.30 | 279.61 | 275.61 | 276.24 | 66,645 | -0.71(-0.26%) |
Nov 23, 2021 | 276.15 | 277.81 | 274.05 | 276.95 | 84,593 | +1.99(+0.72%) |
Nov 22, 2021 | 274.00 | 278.81 | 272.01 | 274.96 | 165,349 | +2.49(+0.91%) |
Nov 19, 2021 | 273.62 | 275.60 | 272.46 | 272.47 | 82,310 | -1.25(-0.46%) |
Nov 18, 2021 | 278.42 | 274.84 | 273.30 | 273.72 | 86,167 | -4.98(-1.79%) |
Nov 17, 2021 | 278.00 | 279.80 | 277.33 | 278.70 | 83,704 | +0.19(+0.07%) |
Nov 16, 2021 | 280.86 | 283.35 | 278.26 | 278.51 | 69,395 | -3.42(-1.21%) |
Nov 15, 2021 | 282.23 | 284.52 | 281.82 | 281.93 | 52,301 | -0.68(-0.24%) |
Nov 12, 2021 | 283.91 | 283.96 | 279.87 | 282.61 | 80,660 | +0.02(+0.01%) |
Nov 11, 2021 | 284.16 | 286.58 | 281.54 | 282.59 | 91,359 | -1.89(-0.66%) |
Nov 10, 2021 | 285.94 | 283.57 | 284.48 | 67,440 | -0.75(-0.26%) | |
Nov 09, 2021 | 290.41 | 290.41 | 284.19 | 285.23 | 93,235 | -3.66(-1.27%) |
Nov 08, 2021 | 287.42 | 289.48 | 284.36 | 288.89 | 77,121 | +2.01(+0.70%) |
Nov 05, 2021 | 288.42 | 290.66 | 286.11 | 286.88 | 93,929 | -0.79(-0.27%) |
Nov 04, 2021 | 286.77 | 290.70 | 284.17 | 287.67 | 118,476 | +1.93(+0.68%) |
Nov 03, 2021 | 289.00 | 289.00 | 284.01 | 285.74 | 129,253 | -1.62(-0.56%) |
Nov 02, 2021 | 289.70 | 289.70 | 286.58 | 287.36 | 111,362 | -1.64(-0.57%) |
Nov 01, 2021 | 289.85 | 287.64 | 283.19 | 289.00 | 121,308 | +1.36(+0.47%) |
Oct 29, 2021 | 277.93 | 288.46 | 275.30 | 287.64 | 237,833 | +9.90(+3.56%) |
Oct 28, 2021 | 273.00 | 279.08 | 269.47 | 277.74 | 222,834 | +5.58(+2.05%) |
Oct 27, 2021 | 281.09 | 280.10 | 271.83 | 272.16 | 150,452 | -9.57(-3.40%) |
Oct 26, 2021 | 284.45 | 281.73 | 135,106 | -2.58(-0.91%) | ||
Oct 25, 2021 | 285.03 | 286.69 | 283.50 | 284.31 | 121,208 | -0.76(-0.27%) |
Oct 22, 2021 | 283.86 | 288.29 | 283.71 | 285.07 | 97,244 | +1.53(+0.54%) |
Oct 21, 2021 | 282.07 | 283.57 | 280.33 | 283.54 | 103,214 | +1.17(+0.41%) |
Oct 20, 2021 | 281.32 | 284.99 | 281.08 | 282.37 | 74,697 | +1.01(+0.36%) |
Oct 19, 2021 | 283.10 | 283.62 | 280.73 | 281.36 | 86,033 | -0.56(-0.20%) |
Oct 18, 2021 | 281.33 | 282.53 | 279.34 | 281.92 | 90,485 | +0.02(+0.01%) |
Oct 15, 2021 | 281.10 | 285.22 | 280.88 | 281.90 | 128,510 | +1.76(+0.63%) |
Oct 14, 2021 | 279.78 | 281.45 | 278.96 | 280.14 | 78,487 | +2.54(+0.91%) |
Oct 13, 2021 | 276.27 | 277.74 | 273.20 | 277.60 | 76,057 | +1.33(+0.48%) |
Oct 12, 2021 | 272.90 | 277.50 | 272.65 | 276.27 | 119,035 | +3.04(+1.11%) |
Oct 11, 2021 | 274.80 | 276.18 | 272.85 | 273.23 | 59,185 | -1.57(-0.57%) |
Oct 08, 2021 | 270.52 | 274.87 | 269.40 | 274.80 | 118,978 | +4.79(+1.77%) |
Oct 07, 2021 | 267.07 | 270.99 | 267.07 | 270.01 | 119,024 | +4.00(+1.50%) |
Oct 06, 2021 | 263.99 | 266.14 | 261.00 | 266.01 | 77,807 | +1.12(+0.42%) |
Oct 05, 2021 | 268.25 | 268.77 | 262.54 | 264.89 | 169,366 | -3.02(-1.13%) |
Oct 04, 2021 | 265.12 | 268.00 | 264.50 | 267.91 | 131,841 | +2.79(+1.05%) |
Oct 01, 2021 | 262.41 | 266.41 | 262.41 | 265.12 | 112,401 | +3.02(+1.15%) |
Sep 30, 2021 | 266.08 | 267.42 | 262.17 | 262.10 | 142,623 | -2.86(-1.08%) |
Sep 29, 2021 | 260.83 | 266.18 | 260.75 | 264.96 | 158,710 | +4.94(+1.90%) |
Sep 28, 2021 | 258.72 | 261.82 | 255.52 | 260.02 | 158,747 | +2.38(+0.92%) |
Sep 27, 2021 | 255.89 | 259.88 | 255.89 | 257.64 | 143,153 | +2.18(+0.85%) |
Sep 24, 2021 | 251.75 | 255.99 | 251.75 | 255.46 | 130,070 | +4.07(+1.62%) |
Sep 23, 2021 | 250.67 | 253.07 | 250.67 | 251.39 | 103,913 | +1.27(+0.51%) |
Sep 22, 2021 | 250.13 | 252.26 | 248.77 | 250.12 | 107,753 | +0.81(+0.32%) |
Sep 21, 2021 | 252.75 | 254.02 | 247.68 | 249.31 | 199,445 | -2.26(-0.90%) |
Sep 20, 2021 | 251.07 | 252.80 | 248.13 | 251.57 | 186,948 | -1.18(-0.47%) |
Sep 17, 2021 | 250.95 | 254.32 | 250.51 | 252.75 | 340,994 | +1.34(+0.53%) |
Sep 16, 2021 | 253.38 | 253.60 | 251.06 | 251.41 | 192,563 | -1.49(-0.59%) |
Sep 15, 2021 | 252.28 | 254.36 | 251.56 | 252.90 | 173,130 | +0.90(+0.36%) |
Sep 14, 2021 | 258.49 | 258.88 | 251.23 | 252.00 | 124,693 | -5.83(-2.26%) |
Sep 13, 2021 | 257.68 | 259.82 | 255.45 | 257.83 | 124,666 | +1.96(+0.77%) |
Sep 10, 2021 | 258.70 | 258.70 | 255.32 | 255.87 | 179,010 | -2.57(-0.99%) |
Sep 09, 2021 | 256.47 | 259.23 | 256.16 | 258.44 | 142,582 | +1.22(+0.47%) |
Sep 08, 2021 | 251.92 | 259.97 | 251.92 | 257.22 | 196,347 | +4.98(+1.97%) |
Sep 07, 2021 | 254.89 | 255.81 | 251.67 | 252.24 | 218,035 | -4.08(-1.59%) |
Sep 03, 2021 | 259.15 | 260.98 | 256.23 | 256.32 | 116,051 | -2.60(-1.00%) |
Sep 02, 2021 | 256.76 | 259.89 | 256.76 | 258.92 | 83,339 | +2.45(+0.96%) |
Sep 01, 2021 | 257.44 | 258.40 | 254.03 | 256.47 | 148,427 | -1.07(-0.42%) |
Aug 31, 2021 | 256.72 | 258.47 | 256.64 | 257.54 | 154,698 | +0.80(+0.31%) |
Aug 30, 2021 | 257.63 | 258.62 | 256.73 | 256.74 | 107,994 | -1.00(-0.39%) |
Aug 27, 2021 | 258.16 | 259.39 | 256.26 | 257.74 | 114,037 | +1.13(+0.44%) |
Aug 26, 2021 | 256.99 | 258.21 | 255.54 | 256.61 | 134,255 | -0.70(-0.27%) |
Aug 25, 2021 | 256.50 | 259.55 | 255.65 | 257.31 | 118,889 | +0.81(+0.32%) |
Aug 24, 2021 | 257.13 | 259.01 | 256.18 | 256.50 | 117,365 | -1.04(-0.40%) |
Aug 23, 2021 | 260.13 | 261.00 | 257.22 | 257.54 | 155,796 | -2.11(-0.81%) |
Aug 20, 2021 | 257.10 | 259.95 | 257.10 | 259.65 | 96,271 | +1.86(+0.72%) |
Aug 19, 2021 | 256.85 | 259.39 | 256.85 | 257.79 | 139,755 | +0.26(+0.10%) |
Aug 18, 2021 | 261.04 | 261.94 | 256.88 | 257.53 | 262,957 | -2.49(-0.96%) |
Aug 17, 2021 | 254.95 | 260.25 | 254.61 | 260.02 | 191,595 | +4.80(+1.88%) |
Aug 16, 2021 | 250.91 | 255.22 | 248.36 | 255.22 | 282,797 | +3.26(+1.29%) |
Aug 13, 2021 | 254.76 | 254.76 | 250.75 | 251.96 | 183,159 | -1.64(-0.65%) |
Aug 12, 2021 | 251.64 | 255.65 | 250.43 | 253.60 | 282,468 | -0.04(-0.02%) |
Aug 11, 2021 | 253.68 | 255.46 | 251.94 | 253.64 | 291,306 | +0.35(+0.14%) |
Aug 10, 2021 | 251.15 | 253.41 | 246.73 | 253.29 | 254,471 | +2.11(+0.84%) |
Aug 09, 2021 | 252.40 | 254.52 | 250.06 | 251.18 | 144,399 | -1.13(-0.45%) |
Aug 06, 2021 | 252.03 | 256.01 | 251.57 | 252.31 | 257,962 | +0.71(+0.28%) |
Aug 05, 2021 | 253.28 | 254.75 | 251.34 | 251.60 | 164,194 | -1.15(-0.45%) |
Aug 04, 2021 | 255.00 | 259.32 | 252.51 | 252.75 | 240,984 | -3.69(-1.44%) |
Aug 03, 2021 | 267.95 | 268.87 | 255.37 | 256.44 | 250,109 | -11.83(-4.41%) |
Aug 02, 2021 | 267.82 | 270.73 | 266.70 | 268.27 | 142,525 | +1.31(+0.49%) |
Jul 30, 2021 | 267.96 | 270.00 | 266.15 | 266.96 | 230,772 | -1.91(-0.71%) |
Jul 29, 2021 | 269.85 | 270.54 | 268.64 | 268.87 | 77,896 | +0.15(+0.06%) |
Jul 28, 2021 | 268.58 | 270.24 | 266.50 | 268.72 | 109,645 | +0.26(+0.10%) |
Jul 27, 2021 | 267.89 | 270.50 | 266.94 | 268.46 | 96,754 | +0.57(+0.21%) |
Jul 26, 2021 | 267.87 | 269.15 | 266.66 | 267.89 | 88,857 | -0.74(-0.28%) |
Jul 23, 2021 | 267.50 | 269.67 | 267.00 | 268.63 | 130,856 | +2.05(+0.77%) |
Jul 22, 2021 | 265.71 | 267.92 | 265.71 | 266.58 | 119,964 | +0.28(+0.11%) |
Jul 21, 2021 | 265.96 | 267.91 | 265.96 | 266.30 | 187,734 | +1.61(+0.61%) |
Jul 20, 2021 | 262.30 | 266.95 | 262.24 | 264.69 | 186,639 | +3.67(+1.41%) |
Jul 19, 2021 | 263.88 | 264.58 | 258.24 | 261.02 | 351,577 | -3.15(-1.19%) |
Jul 16, 2021 | 262.62 | 265.51 | 262.62 | 264.17 | 138,053 | +1.95(+0.74%) |
Jul 15, 2021 | 260.11 | 263.06 | 260.02 | 262.22 | 96,645 | +1.21(+0.46%) |
Jul 14, 2021 | 261.60 | 262.06 | 257.59 | 261.01 | 100,987 | +0.71(+0.27%) |
Jul 13, 2021 | 260.83 | 261.73 | 259.96 | 260.30 | 138,194 | -0.39(-0.15%) |
Jul 12, 2021 | 260.74 | 262.03 | 258.71 | 260.69 | 116,740 | -0.46(-0.18%) |
Jul 09, 2021 | 259.63 | 262.97 | 258.75 | 261.15 | 175,342 | +2.49(+0.96%) |
Jul 08, 2021 | 256.10 | 262.79 | 255.42 | 258.66 | 188,349 | +0.14(+0.05%) |
Jul 07, 2021 | 256.93 | 259.12 | 255.94 | 258.52 | 156,530 | +2.19(+0.85%) |
Jul 06, 2021 | 256.78 | 257.38 | 252.28 | 256.33 | 201,648 | -1.11(-0.43%) |
Jul 02, 2021 | 256.86 | 258.03 | 255.33 | 257.44 | 119,946 | +0.58(+0.23%) |
Jul 01, 2021 | 255.34 | 258.18 | 255.34 | 256.86 | 139,788 | +1.74(+0.68%) |
Jun 30, 2021 | 255.34 | 256.75 | 254.20 | 255.12 | 149,461 | -0.12(-0.05%) |
Jun 29, 2021 | 257.72 | 259.69 | 254.65 | 255.24 | 203,028 | -2.75(-1.07%) |
Jun 28, 2021 | 261.41 | 261.41 | 255.58 | 257.99 | 264,195 | -2.43(-0.93%) |
Jun 25, 2021 | 256.95 | 260.65 | 255.68 | 260.42 | 477,490 | +2.77(+1.08%) |
Jun 24, 2021 | 259.64 | 259.68 | 256.07 | 257.65 | 229,295 | -1.07(-0.41%) |
Jun 23, 2021 | 261.51 | 262.38 | 258.70 | 258.72 | 158,886 | -3.10(-1.18%) |
Jun 22, 2021 | 262.00 | 263.10 | 260.68 | 261.82 | 220,420 | -1.27(-0.48%) |
Jun 21, 2021 | 262.38 | 264.21 | 261.16 | 263.09 | 204,545 | +2.31(+0.89%) |
Jun 18, 2021 | 262.78 | 264.19 | 260.25 | 260.78 | 655,963 | -3.05(-1.16%) |
Jun 17, 2021 | 264.29 | 265.22 | 262.45 | 263.83 | 212,641 | -0.25(-0.09%) |
Jun 16, 2021 | 266.68 | 266.96 | 263.05 | 264.08 | 201,527 | -1.86(-0.70%) |
Jun 15, 2021 | 264.70 | 266.65 | 262.57 | 265.94 | 127,672 | +2.09(+0.79%) |
Jun 14, 2021 | 265.76 | 265.76 | 261.57 | 263.85 | 181,165 | -2.72(-1.02%) |
Jun 11, 2021 | 265.48 | 266.93 | 264.74 | 266.57 | 231,306 | +1.86(+0.70%) |
Jun 10, 2021 | 261.69 | 265.46 | 260.90 | 264.71 | 157,636 | +4.08(+1.57%) |
Jun 09, 2021 | 261.07 | 262.77 | 258.54 | 260.63 | 160,245 | +0.62(+0.24%) |
Jun 08, 2021 | 256.71 | 260.70 | 253.72 | 260.01 | 204,061 | +2.30(+0.89%) |
Jun 07, 2021 | 258.79 | 261.22 | 256.09 | 257.71 | 190,609 | -1.38(-0.53%) |
Jun 04, 2021 | 257.55 | 259.57 | 257.23 | 259.09 | 103,366 | +2.23(+0.87%) |
Jun 03, 2021 | 256.88 | 258.57 | 255.34 | 256.86 | 105,562 | -0.71(-0.28%) |
Jun 02, 2021 | 257.18 | 260.08 | 256.21 | 257.57 | 152,010 | +1.44(+0.56%) |
Jun 01, 2021 | 256.37 | 256.66 | 254.22 | 256.13 | 112,332 | +1.17(+0.46%) |
May 28, 2021 | 255.63 | 256.41 | 254.29 | 254.96 | 129,557 | +0.31(+0.12%) |
May 27, 2021 | 255.01 | 256.44 | 254.24 | 254.65 | 155,879 | +0.29(+0.11%) |
May 26, 2021 | 256.15 | 257.82 | 253.56 | 254.36 | 187,379 | -0.99(-0.39%) |
May 25, 2021 | 255.97 | 257.40 | 253.85 | 255.35 | 156,271 | -2.81(-1.09%) |
May 24, 2021 | 259.65 | 260.24 | 256.56 | 258.16 | 149,122 | +1.12(+0.44%) |
May 21, 2021 | 257.09 | 258.77 | 256.95 | 257.04 | 153,578 | +0.57(+0.22%) |
May 20, 2021 | 258.03 | 258.77 | 255.25 | 256.47 | 140,845 | -1.25(-0.49%) |
May 19, 2021 | 259.24 | 260.25 | 255.48 | 257.72 | 212,049 | -2.53(-0.97%) |
May 18, 2021 | 259.16 | 261.67 | 259.16 | 260.25 | 149,090 | +0.59(+0.23%) |
May 17, 2021 | 259.67 | 261.20 | 257.81 | 259.66 | 171,379 | -0.31(-0.12%) |
May 14, 2021 | 259.19 | 260.68 | 258.16 | 259.97 | 121,733 | +1.11(+0.43%) |
May 13, 2021 | 256.45 | 261.03 | 256.12 | 258.86 | 214,306 | +4.87(+1.92%) |
May 12, 2021 | 257.94 | 258.73 | 253.07 | 253.99 | 169,593 | -5.63(-2.17%) |
May 11, 2021 | 261.93 | 263.85 | 259.53 | 259.62 | 140,661 | -4.18(-1.58%) |
May 10, 2021 | 263.22 | 265.93 | 262.95 | 263.80 | 175,628 | -0.51(-0.19%) |
May 07, 2021 | 261.73 | 264.97 | 259.94 | 264.31 | 157,408 | +2.60(+0.99%) |
May 06, 2021 | 262.65 | 263.54 | 259.18 | 261.71 | 168,104 | -0.94(-0.36%) |
May 05, 2021 | 263.07 | 263.72 | 257.09 | 262.65 | 242,101 | -0.79(-0.30%) |
May 04, 2021 | 261.15 | 264.37 | 259.15 | 263.44 | 194,035 | +1.35(+0.52%) |