Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 258.28 | 258.40 | 252.84 | 253.68 | 168,885 | -5.73(-2.21%) |
May 27, 2022 | 252.61 | 259.42 | 250.41 | 259.42 | 74,138 | +8.30(+3.31%) |
May 26, 2022 | 245.03 | 251.63 | 244.91 | 251.12 | 79,466 | +6.88(+2.82%) |
May 25, 2022 | 236.70 | 245.23 | 236.70 | 244.24 | 106,235 | +5.82(+2.44%) |
May 24, 2022 | 241.02 | 243.02 | 235.45 | 238.41 | 114,054 | -5.62(-2.30%) |
May 23, 2022 | 243.50 | 245.25 | 240.09 | 244.03 | 106,383 | +3.22(+1.34%) |
May 20, 2022 | 237.00 | 241.72 | 234.86 | 240.81 | 147,311 | +6.80(+2.91%) |
May 19, 2022 | 224.57 | 236.53 | 224.57 | 234.01 | 161,735 | +5.78(+2.53%) |
May 18, 2022 | 235.86 | 237.80 | 227.23 | 228.23 | 105,471 | -10.20(-4.28%) |
May 17, 2022 | 239.05 | 241.85 | 236.71 | 238.43 | 160,469 | +3.41(+1.45%) |
May 16, 2022 | 237.86 | 239.76 | 234.70 | 235.03 | 169,624 | -4.76(-1.98%) |
May 13, 2022 | 232.92 | 244.27 | 232.50 | 239.79 | 525,340 | +9.66(+4.20%) |
May 12, 2022 | 227.85 | 233.17 | 226.47 | 230.12 | 203,042 | -0.77(-0.33%) |
May 11, 2022 | 233.18 | 239.24 | 230.44 | 230.89 | 126,841 | -4.59(-1.95%) |
May 10, 2022 | 235.90 | 237.13 | 228.53 | 235.48 | 174,796 | +4.12(+1.78%) |
May 09, 2022 | 237.87 | 237.93 | 230.22 | 231.37 | 170,657 | -11.51(-4.74%) |
May 06, 2022 | 247.66 | 248.72 | 239.98 | 242.88 | 133,808 | -6.54(-2.62%) |
May 05, 2022 | 256.07 | 257.20 | 246.92 | 249.42 | 117,031 | -8.87(-3.44%) |
May 04, 2022 | 251.17 | 259.05 | 247.92 | 258.29 | 125,396 | +7.31(+2.91%) |
May 03, 2022 | 249.61 | 254.63 | 247.54 | 250.98 | 131,717 | +1.46(+0.59%) |
May 02, 2022 | 249.19 | 251.67 | 244.31 | 249.52 | 179,921 | -0.41(-0.17%) |
Apr 29, 2022 | 261.45 | 261.81 | 249.22 | 249.93 | 276,648 | -14.88(-5.62%) |
Apr 28, 2022 | 266.58 | 269.26 | 261.16 | 264.82 | 123,898 | +3.44(+1.31%) |
Apr 27, 2022 | 260.37 | 267.39 | 260.37 | 261.38 | 109,048 | +0.29(+0.11%) |
Apr 26, 2022 | 268.36 | 268.96 | 259.62 | 261.10 | 103,082 | -7.87(-2.92%) |
Apr 25, 2022 | 261.01 | 269.25 | 258.31 | 268.96 | 116,141 | +6.54(+2.49%) |
Apr 22, 2022 | 271.17 | 273.08 | 262.00 | 262.42 | 106,137 | -9.11(-3.35%) |
Apr 21, 2022 | 282.56 | 282.56 | 270.57 | 271.53 | 168,354 | -7.49(-2.68%) |
Apr 20, 2022 | 277.99 | 282.27 | 276.46 | 279.02 | 73,741 | +2.58(+0.94%) |
Apr 19, 2022 | 270.34 | 276.87 | 270.34 | 276.43 | 67,239 | +6.53(+2.42%) |
Apr 18, 2022 | 270.94 | 273.09 | 264.75 | 269.90 | 176,617 | -0.45(-0.17%) |
Apr 14, 2022 | 273.67 | 273.67 | 265.82 | 270.35 | 171,923 | -4.63(-1.68%) |
Apr 13, 2022 | 259.56 | 279.31 | 258.36 | 274.98 | 629,431 | +15.73(+6.07%) |
Apr 12, 2022 | 264.75 | 267.42 | 258.76 | 259.25 | 102,455 | -5.02(-1.90%) |
Apr 11, 2022 | 276.47 | 277.98 | 263.93 | 264.27 | 100,239 | -15.10(-5.41%) |
Apr 08, 2022 | 286.44 | 286.44 | 278.98 | 279.37 | 95,657 | -7.95(-2.77%) |
Apr 07, 2022 | 277.61 | 289.82 | 277.13 | 287.33 | 184,046 | +10.29(+3.72%) |
Apr 06, 2022 | 274.79 | 277.39 | 270.65 | 277.04 | 139,799 | -0.62(-0.22%) |
Apr 05, 2022 | 269.60 | 280.79 | 265.41 | 277.66 | 262,005 | +7.08(+2.62%) |
Apr 04, 2022 | 265.41 | 272.12 | 261.57 | 270.58 | 159,421 | +3.47(+1.30%) |
Apr 01, 2022 | 271.39 | 271.39 | 264.63 | 267.11 | 109,381 | -2.51(-0.93%) |
Mar 31, 2022 | 275.05 | 277.85 | 269.61 | 269.61 | 114,485 | -5.44(-1.98%) |
Mar 30, 2022 | 276.48 | 279.29 | 272.94 | 275.05 | 207,405 | -0.83(-0.30%) |
Mar 29, 2022 | 273.18 | 279.08 | 272.71 | 275.88 | 158,228 | +5.48(+2.03%) |
Mar 28, 2022 | 264.94 | 270.57 | 264.34 | 270.40 | 61,124 | +6.25(+2.37%) |
Mar 25, 2022 | 265.84 | 265.84 | 262.00 | 264.15 | 107,122 | -0.67(-0.25%) |
Mar 24, 2022 | 267.45 | 267.45 | 263.54 | 264.82 | 100,025 | +0.09(+0.03%) |
Mar 23, 2022 | 273.45 | 273.45 | 264.55 | 264.73 | 60,348 | -10.87(-3.95%) |
Mar 22, 2022 | 277.63 | 282.51 | 275.26 | 275.60 | 115,570 | -1.39(-0.50%) |
Mar 21, 2022 | 278.79 | 280.43 | 274.51 | 276.99 | 172,355 | -1.50(-0.54%) |
Mar 18, 2022 | 270.87 | 279.62 | 270.87 | 278.49 | 181,513 | +6.59(+2.43%) |
Mar 17, 2022 | 266.10 | 271.90 | 264.34 | 271.90 | 130,576 | +6.24(+2.35%) |
Mar 16, 2022 | 261.65 | 267.75 | 257.42 | 265.66 | 190,729 | +6.99(+2.70%) |
Mar 15, 2022 | 256.72 | 261.38 | 254.94 | 258.67 | 129,734 | +3.01(+1.18%) |
Mar 14, 2022 | 259.09 | 262.20 | 255.28 | 255.66 | 155,120 | -1.16(-0.45%) |
Mar 11, 2022 | 263.00 | 266.19 | 256.72 | 256.82 | 137,582 | -2.33(-0.90%) |
Mar 10, 2022 | 262.32 | 264.81 | 258.42 | 259.15 | 144,700 | -6.64(-2.50%) |
Mar 09, 2022 | 259.04 | 267.79 | 259.04 | 265.80 | 149,201 | +13.46(+5.33%) |
Mar 08, 2022 | 251.08 | 257.15 | 247.96 | 252.34 | 183,010 | +0.43(+0.17%) |
Mar 07, 2022 | 263.26 | 263.26 | 251.58 | 251.91 | 167,320 | -11.45(-4.35%) |
Mar 04, 2022 | 263.56 | 265.08 | 261.59 | 263.36 | 94,838 | -3.47(-1.30%) |
Mar 03, 2022 | 270.48 | 270.48 | 265.12 | 266.83 | 106,554 | -0.36(-0.13%) |
Mar 02, 2022 | 266.82 | 271.12 | 262.01 | 267.19 | 280,994 | +1.08(+0.41%) |
Mar 01, 2022 | 276.00 | 276.61 | 264.07 | 266.10 | 256,578 | -10.54(-3.81%) |
Feb 28, 2022 | 276.39 | 281.90 | 273.53 | 276.64 | 262,125 | -0.94(-0.34%) |
Feb 25, 2022 | 263.71 | 277.92 | 264.34 | 277.57 | 193,466 | +13.98(+5.30%) |
Feb 24, 2022 | 251.73 | 263.60 | 251.73 | 263.60 | 229,939 | +2.83(+1.08%) |
Feb 23, 2022 | 268.89 | 269.68 | 260.60 | 260.77 | 108,666 | -5.53(-2.08%) |
Feb 22, 2022 | 267.36 | 270.45 | 265.35 | 266.30 | 113,940 | -3.68(-1.36%) |
Feb 18, 2022 | 269.97 | 0 | +0.14(+0.05%) | |||
Feb 17, 2022 | 273.46 | 275.10 | 269.77 | 269.84 | 61,783 | -6.65(-2.41%) |
Feb 16, 2022 | 275.68 | 277.76 | 273.98 | 276.49 | 117,437 | -1.41(-0.51%) |
Feb 15, 2022 | 278.14 | 281.26 | 275.58 | 277.90 | 129,443 | +4.38(+1.60%) |
Feb 14, 2022 | 281.56 | 282.43 | 271.00 | 273.52 | 179,080 | -8.02(-2.85%) |
Feb 11, 2022 | 291.10 | 292.30 | 280.12 | 281.55 | 151,764 | -9.01(-3.10%) |
Feb 10, 2022 | 285.96 | 294.03 | 283.62 | 290.56 | 179,808 | -1.35(-0.46%) |
Feb 09, 2022 | 290.56 | 292.89 | 285.23 | 291.91 | 118,515 | +5.19(+1.81%) |
Feb 08, 2022 | 289.06 | 289.20 | 282.59 | 286.71 | 111,633 | -2.26(-0.78%) |
Feb 07, 2022 | 291.16 | 294.24 | 288.03 | 288.97 | 158,760 | -1.75(-0.60%) |
Feb 04, 2022 | 285.59 | 293.37 | 285.59 | 290.71 | 140,482 | +3.79(+1.32%) |
Feb 03, 2022 | 284.87 | 286.93 | 190,213 | -3.92(-1.35%) | ||
Feb 02, 2022 | 286.58 | 292.27 | 285.14 | 290.85 | 198,679 | +9.93(+3.53%) |
Feb 01, 2022 | 280.93 | 286.95 | 280.13 | 280.93 | 143,234 | -2.38(-0.84%) |
Jan 31, 2022 | 271.42 | 283.48 | 283.30 | 237,627 | +11.91(+4.39%) | |
Jan 28, 2022 | 261.00 | 271.99 | 254.57 | 271.39 | 134,921 | +11.22(+4.31%) |
Jan 27, 2022 | 263.94 | 268.06 | 259.35 | 260.18 | 184,747 | -1.74(-0.67%) |
Jan 26, 2022 | 271.07 | 274.16 | 259.58 | 261.92 | 173,503 | -6.45(-2.40%) |
Jan 25, 2022 | 272.49 | 272.97 | 265.47 | 268.37 | 193,517 | -9.89(-3.55%) |
Jan 24, 2022 | 271.16 | 279.34 | 261.52 | 278.25 | 277,154 | +3.11(+1.13%) |
Jan 21, 2022 | 278.59 | 282.90 | 275.05 | 275.15 | 111,436 | -5.93(-2.11%) |
Jan 20, 2022 | 286.61 | 291.14 | 280.11 | 281.08 | 123,128 | -3.99(-1.40%) |
Jan 19, 2022 | 292.38 | 293.73 | 284.38 | 285.07 | 120,580 | -5.67(-1.95%) |
Jan 18, 2022 | 287.31 | 291.17 | 283.08 | 290.74 | 189,688 | -1.21(-0.42%) |
Jan 14, 2022 | 291.96 | 0 | -2.63(-0.89%) | |||
Jan 13, 2022 | 312.99 | 317.54 | 291.04 | 294.59 | 282,768 | -16.85(-5.41%) |
Jan 12, 2022 | 301.34 | 311.66 | 300.07 | 311.43 | 1,280,700 | +9.58(+3.17%) |
Jan 11, 2022 | 298.94 | 303.00 | 296.39 | 301.85 | 189,777 | +2.91(+0.97%) |
Jan 10, 2022 | 301.64 | 301.64 | 292.00 | 298.94 | 130,155 | -5.83(-1.91%) |
Jan 07, 2022 | 311.90 | 312.13 | 304.54 | 304.77 | 98,376 | -7.22(-2.31%) |
Jan 06, 2022 | 314.21 | 315.36 | 307.94 | 311.99 | 125,700 | -4.39(-1.39%) |
Jan 05, 2022 | 331.62 | 332.50 | 316.24 | 316.37 | 149,901 | -14.48(-4.38%) |
Jan 04, 2022 | 333.08 | 334.20 | 327.36 | 330.86 | 157,295 | +0.03(+0.01%) |
Jan 03, 2022 | 338.25 | 338.25 | 326.79 | 330.82 | 167,173 | -5.90(-1.75%) |
Dec 31, 2021 | 336.19 | 338.21 | 334.10 | 336.72 | 71,995 | +0.09(+0.03%) |
Dec 30, 2021 | 339.67 | 339.67 | 335.78 | 336.63 | 69,497 | -2.10(-0.62%) |
Dec 29, 2021 | 341.62 | 344.82 | 338.48 | 338.73 | 71,062 | -1.55(-0.46%) |
Dec 28, 2021 | 341.27 | 341.89 | 339.09 | 340.29 | 115,572 | -0.99(-0.29%) |
Dec 27, 2021 | 335.70 | 341.27 | 335.70 | 341.27 | 60,199 | +6.97(+2.09%) |
Dec 23, 2021 | 333.44 | 335.54 | 331.46 | 334.30 | 117,552 | +2.58(+0.78%) |
Dec 22, 2021 | 330.93 | 334.16 | 328.51 | 331.72 | 132,396 | +0.23(+0.07%) |
Dec 21, 2021 | 326.42 | 332.48 | 323.75 | 331.50 | 96,221 | +7.32(+2.26%) |
Dec 20, 2021 | 321.77 | 325.84 | 321.04 | 324.18 | 177,662 | -1.83(-0.56%) |
Dec 17, 2021 | 328.97 | 332.46 | 322.90 | 326.01 | 215,743 | -4.01(-1.21%) |
Dec 16, 2021 | 328.94 | 331.58 | 325.43 | 330.02 | 227,071 | +2.84(+0.87%) |
Dec 15, 2021 | 319.73 | 327.35 | 317.72 | 327.17 | 131,976 | +8.11(+2.54%) |
Dec 14, 2021 | 315.07 | 321.74 | 315.07 | 319.06 | 144,207 | +0.71(+0.22%) |
Dec 13, 2021 | 317.35 | 320.98 | 315.84 | 318.35 | 115,598 | +0.37(+0.11%) |
Dec 10, 2021 | 315.69 | 319.29 | 314.11 | 317.99 | 80,346 | +3.87(+1.23%) |
Dec 09, 2021 | 319.89 | 320.83 | 313.86 | 314.12 | 49,010 | -6.15(-1.92%) |
Dec 08, 2021 | 316.97 | 320.34 | 313.68 | 320.27 | 59,526 | +4.74(+1.50%) |
Dec 07, 2021 | 313.54 | 319.01 | 311.06 | 315.54 | 85,870 | +6.81(+2.21%) |
Dec 06, 2021 | 312.17 | 313.09 | 306.68 | 308.72 | 94,995 | -0.47(-0.15%) |
Dec 03, 2021 | 318.88 | 318.88 | 305.70 | 309.19 | 87,260 | -6.83(-2.16%) |
Dec 02, 2021 | 306.21 | 317.46 | 305.44 | 316.03 | 103,767 | +9.59(+3.13%) |
Dec 01, 2021 | 309.48 | 313.56 | 305.39 | 306.44 | 129,954 | +0.89(+0.29%) |
Nov 30, 2021 | 311.13 | 312.50 | 301.82 | 305.55 | 100,923 | -8.44(-2.69%) |
Nov 29, 2021 | 310.47 | 316.12 | 306.91 | 313.99 | 104,638 | +8.14(+2.66%) |
Nov 26, 2021 | 310.08 | 310.73 | 304.79 | 305.85 | 28,370 | -8.51(-2.71%) |
Nov 24, 2021 | 310.66 | 314.62 | 310.66 | 314.35 | 48,871 | +1.21(+0.39%) |
Nov 23, 2021 | 311.00 | 313.76 | 305.67 | 313.14 | 71,795 | +0.77(+0.25%) |
Nov 22, 2021 | 319.18 | 321.13 | 311.30 | 312.37 | 82,459 | -6.26(-1.97%) |
Nov 19, 2021 | 320.07 | 323.46 | 317.94 | 318.64 | 57,216 | -0.77(-0.24%) |
Nov 18, 2021 | 315.48 | 319.96 | 317.80 | 319.40 | 70,085 | +4.26(+1.35%) |
Nov 17, 2021 | 316.75 | 317.46 | 311.39 | 315.14 | 125,258 | -1.16(-0.37%) |
Nov 16, 2021 | 310.12 | 317.55 | 308.30 | 316.30 | 67,788 | +6.32(+2.04%) |
Nov 15, 2021 | 311.71 | 315.19 | 308.72 | 309.98 | 61,069 | -1.66(-0.53%) |
Nov 12, 2021 | 312.02 | 315.54 | 309.07 | 311.64 | 64,229 | +1.59(+0.51%) |
Nov 11, 2021 | 308.05 | 311.36 | 307.63 | 310.05 | 80,115 | +2.64(+0.86%) |
Nov 10, 2021 | 305.94 | 307.41 | 76,395 | +0.15(+0.05%) | ||
Nov 09, 2021 | 308.09 | 308.27 | 303.05 | 307.26 | 74,850 | +0.03(+0.01%) |
Nov 08, 2021 | 308.77 | 310.14 | 305.63 | 307.23 | 57,120 | -0.78(-0.25%) |
Nov 05, 2021 | 310.15 | 312.09 | 306.19 | 308.01 | 53,560 | -1.48(-0.48%) |
Nov 04, 2021 | 306.18 | 310.70 | 303.80 | 309.49 | 62,189 | +3.31(+1.08%) |
Nov 03, 2021 | 307.20 | 307.33 | 303.22 | 306.18 | 68,572 | -0.79(-0.26%) |
Nov 02, 2021 | 311.32 | 314.68 | 306.44 | 306.97 | 63,451 | -3.96(-1.27%) |
Nov 01, 2021 | 313.89 | 311.87 | 305.61 | 310.93 | 72,068 | -0.94(-0.30%) |
Oct 29, 2021 | 315.79 | 318.98 | 307.55 | 311.87 | 78,408 | -4.16(-1.32%) |
Oct 28, 2021 | 304.21 | 316.75 | 297.66 | 316.04 | 149,166 | +15.17(+5.04%) |
Oct 27, 2021 | 301.53 | 307.54 | 299.50 | 300.86 | 103,267 | -0.67(-0.22%) |
Oct 26, 2021 | 296.39 | 301.53 | 182,675 | +5.62(+1.90%) | ||
Oct 25, 2021 | 293.85 | 301.89 | 293.85 | 295.91 | 190,891 | +2.50(+0.85%) |
Oct 22, 2021 | 284.82 | 293.65 | 282.60 | 293.41 | 109,949 | +7.88(+2.76%) |
Oct 21, 2021 | 279.69 | 285.63 | 278.98 | 285.53 | 85,573 | +5.32(+1.90%) |
Oct 20, 2021 | 277.36 | 280.74 | 275.11 | 280.22 | 66,782 | +3.10(+1.12%) |
Oct 19, 2021 | 271.74 | 277.12 | 270.62 | 277.12 | 47,862 | +6.28(+2.32%) |
Oct 18, 2021 | 269.38 | 272.58 | 265.92 | 270.83 | 42,347 | +0.95(+0.35%) |
Oct 15, 2021 | 269.20 | 270.70 | 268.36 | 269.88 | 54,177 | +2.01(+0.75%) |
Oct 14, 2021 | 266.75 | 267.93 | 264.67 | 267.88 | 46,535 | +4.28(+1.62%) |
Oct 13, 2021 | 265.13 | 265.48 | 261.40 | 263.60 | 74,590 | +0.41(+0.16%) |
Oct 12, 2021 | 265.61 | 265.61 | 262.95 | 263.19 | 36,303 | -1.83(-0.69%) |
Oct 11, 2021 | 268.41 | 269.87 | 264.62 | 265.01 | 35,609 | -3.44(-1.28%) |
Oct 08, 2021 | 268.44 | 270.35 | 266.38 | 268.46 | 94,585 | +0.45(+0.17%) |
Oct 07, 2021 | 264.20 | 268.00 | 263.31 | 268.00 | 79,927 | +5.89(+2.25%) |
Oct 06, 2021 | 255.66 | 262.62 | 253.89 | 262.11 | 63,509 | +3.43(+1.33%) |
Oct 05, 2021 | 251.77 | 259.65 | 250.43 | 258.68 | 86,776 | +7.32(+2.91%) |
Oct 04, 2021 | 255.74 | 256.11 | 250.01 | 251.37 | 76,911 | -5.72(-2.23%) |
Oct 01, 2021 | 255.04 | 258.05 | 249.61 | 257.09 | 121,342 | +2.34(+0.92%) |
Sep 30, 2021 | 259.99 | 264.64 | 254.13 | 254.75 | 98,416 | -4.57(-1.76%) |
Sep 29, 2021 | 263.98 | 267.26 | 258.97 | 259.32 | 83,274 | -4.28(-1.62%) |
Sep 28, 2021 | 266.86 | 267.21 | 260.66 | 263.60 | 87,893 | -4.43(-1.65%) |
Sep 27, 2021 | 273.71 | 273.71 | 266.30 | 268.02 | 55,197 | -6.02(-2.20%) |
Sep 24, 2021 | 271.96 | 275.99 | 271.96 | 274.04 | 69,090 | +1.10(+0.40%) |
Sep 23, 2021 | 269.11 | 273.97 | 268.00 | 272.94 | 65,362 | +5.01(+1.87%) |
Sep 22, 2021 | 268.09 | 269.89 | 263.92 | 267.94 | 73,435 | -0.09(-0.03%) |
Sep 21, 2021 | 269.47 | 270.37 | 267.18 | 268.02 | 51,905 | -0.87(-0.32%) |
Sep 20, 2021 | 269.38 | 271.34 | 263.12 | 268.89 | 107,328 | -2.42(-0.89%) |
Sep 17, 2021 | 271.74 | 271.98 | 267.26 | 271.31 | 269,340 | -0.43(-0.16%) |
Sep 16, 2021 | 271.61 | 273.80 | 269.28 | 271.74 | 96,227 | +0.80(+0.29%) |
Sep 15, 2021 | 269.86 | 272.39 | 267.50 | 270.95 | 56,203 | +1.43(+0.53%) |
Sep 14, 2021 | 268.32 | 274.70 | 265.98 | 269.52 | 104,551 | +1.81(+0.68%) |
Sep 13, 2021 | 274.47 | 274.47 | 267.27 | 267.71 | 62,760 | -6.07(-2.22%) |
Sep 10, 2021 | 278.34 | 279.66 | 273.78 | 273.78 | 134,669 | -3.03(-1.09%) |
Sep 09, 2021 | 275.47 | 280.33 | 273.51 | 276.81 | 48,502 | +2.31(+0.84%) |
Sep 08, 2021 | 274.56 | 275.03 | 272.84 | 274.50 | 101,117 | -0.11(-0.04%) |
Sep 07, 2021 | 274.63 | 276.66 | 273.57 | 274.60 | 72,117 | -0.03(-0.01%) |
Sep 03, 2021 | 271.75 | 275.10 | 269.54 | 274.63 | 78,111 | +2.79(+1.03%) |
Sep 02, 2021 | 272.95 | 283.77 | 271.33 | 271.84 | 102,484 | +0.99(+0.37%) |
Sep 01, 2021 | 264.65 | 271.26 | 262.21 | 270.85 | 96,981 | +7.29(+2.76%) |
Aug 31, 2021 | 263.65 | 266.75 | 261.89 | 263.56 | 87,261 | +1.30(+0.49%) |
Aug 30, 2021 | 257.39 | 262.87 | 255.58 | 262.26 | 92,249 | +5.16(+2.01%) |
Aug 27, 2021 | 258.50 | 260.07 | 254.74 | 257.10 | 107,742 | -1.51(-0.59%) |
Aug 26, 2021 | 260.57 | 260.57 | 257.53 | 258.61 | 60,926 | -1.96(-0.75%) |
Aug 25, 2021 | 258.65 | 262.69 | 258.65 | 260.57 | 53,230 | +1.75(+0.68%) |
Aug 24, 2021 | 258.42 | 260.00 | 257.85 | 258.82 | 49,893 | -0.12(-0.05%) |
Aug 23, 2021 | 259.56 | 259.56 | 257.08 | 258.94 | 51,286 | +0.89(+0.35%) |
Aug 20, 2021 | 258.29 | 259.88 | 256.30 | 258.04 | 66,418 | +1.09(+0.42%) |
Aug 19, 2021 | 250.74 | 257.37 | 249.92 | 256.95 | 102,332 | +3.07(+1.21%) |
Aug 18, 2021 | 259.21 | 259.21 | 253.87 | 253.88 | 61,964 | -6.08(-2.34%) |
Aug 17, 2021 | 261.31 | 263.89 | 259.83 | 259.96 | 65,883 | -2.12(-0.81%) |
Aug 16, 2021 | 256.91 | 263.74 | 255.90 | 262.07 | 81,538 | +5.88(+2.30%) |
Aug 13, 2021 | 256.71 | 259.06 | 255.27 | 256.19 | 48,154 | -0.64(-0.25%) |
Aug 12, 2021 | 255.13 | 257.18 | 254.49 | 256.83 | 54,748 | -0.15(-0.06%) |
Aug 11, 2021 | 257.61 | 259.67 | 254.81 | 256.98 | 84,201 | -0.38(-0.15%) |
Aug 10, 2021 | 260.62 | 261.02 | 254.66 | 257.36 | 53,270 | -2.51(-0.97%) |
Aug 09, 2021 | 257.55 | 260.13 | 255.30 | 259.87 | 69,312 | +3.16(+1.23%) |
Aug 06, 2021 | 256.70 | 259.18 | 254.50 | 256.71 | 84,960 | -0.31(-0.12%) |
Aug 05, 2021 | 263.64 | 263.67 | 252.02 | 257.03 | 87,267 | -4.75(-1.81%) |
Aug 04, 2021 | 258.24 | 265.52 | 257.52 | 261.78 | 149,939 | +3.59(+1.39%) |
Aug 03, 2021 | 254.09 | 260.12 | 251.48 | 258.19 | 129,733 | +4.47(+1.76%) |
Aug 02, 2021 | 249.04 | 255.67 | 248.57 | 253.72 | 134,674 | +5.26(+2.12%) |
Jul 30, 2021 | 248.42 | 252.24 | 248.20 | 248.45 | 47,081 | +1.04(+0.42%) |
Jul 29, 2021 | 239.78 | 248.71 | 239.44 | 247.41 | 113,207 | +6.95(+2.89%) |
Jul 28, 2021 | 240.27 | 241.54 | 238.92 | 240.46 | 64,093 | +0.23(+0.09%) |
Jul 27, 2021 | 241.68 | 241.72 | 238.30 | 240.23 | 47,678 | -3.18(-1.31%) |
Jul 26, 2021 | 244.69 | 246.24 | 242.72 | 243.41 | 77,170 | -2.16(-0.88%) |
Jul 23, 2021 | 244.61 | 246.28 | 243.19 | 245.57 | 44,286 | +2.51(+1.03%) |
Jul 22, 2021 | 249.30 | 249.30 | 242.78 | 243.06 | 43,238 | -5.82(-2.34%) |
Jul 21, 2021 | 247.97 | 250.48 | 246.99 | 248.89 | 63,118 | +0.91(+0.37%) |
Jul 20, 2021 | 243.66 | 249.84 | 242.29 | 247.97 | 105,877 | +5.49(+2.26%) |
Jul 19, 2021 | 242.75 | 244.18 | 240.48 | 242.48 | 101,178 | -2.80(-1.14%) |
Jul 16, 2021 | 243.12 | 245.90 | 242.21 | 245.29 | 87,636 | +2.35(+0.97%) |
Jul 15, 2021 | 244.64 | 245.76 | 241.69 | 242.94 | 60,007 | -1.81(-0.74%) |
Jul 14, 2021 | 248.47 | 248.55 | 242.48 | 244.75 | 61,213 | -2.04(-0.83%) |
Jul 13, 2021 | 248.84 | 249.15 | 244.44 | 246.78 | 102,341 | -2.58(-1.03%) |
Jul 12, 2021 | 249.19 | 250.78 | 246.06 | 249.36 | 68,645 | +0.52(+0.21%) |
Jul 09, 2021 | 249.10 | 249.38 | 244.58 | 248.84 | 85,558 | +0.30(+0.12%) |
Jul 08, 2021 | 248.22 | 251.05 | 247.19 | 248.53 | 190,214 | -5.54(-2.18%) |
Jul 07, 2021 | 253.43 | 255.10 | 251.44 | 254.07 | 77,091 | +1.99(+0.79%) |
Jul 06, 2021 | 252.38 | 254.76 | 251.72 | 252.08 | 108,608 | -1.06(-0.42%) |
Jul 02, 2021 | 250.05 | 254.12 | 247.94 | 253.14 | 98,639 | +3.21(+1.29%) |
Jul 01, 2021 | 253.08 | 254.79 | 247.69 | 249.93 | 107,350 | -2.62(-1.04%) |
Jun 30, 2021 | 250.53 | 253.72 | 250.52 | 252.55 | 109,050 | +0.61(+0.24%) |
Jun 29, 2021 | 247.66 | 252.93 | 245.66 | 251.94 | 68,047 | +5.28(+2.14%) |
Jun 28, 2021 | 245.76 | 248.83 | 244.58 | 246.67 | 121,814 | +1.18(+0.48%) |
Jun 25, 2021 | 242.88 | 246.88 | 241.58 | 245.49 | 241,566 | +3.59(+1.49%) |
Jun 24, 2021 | 243.80 | 245.31 | 239.88 | 241.89 | 66,703 | -1.14(-0.47%) |
Jun 23, 2021 | 243.60 | 243.99 | 241.83 | 243.03 | 70,307 | -0.99(-0.41%) |
Jun 22, 2021 | 242.32 | 245.51 | 241.25 | 244.03 | 57,529 | +2.47(+1.02%) |
Jun 21, 2021 | 238.78 | 244.21 | 237.34 | 241.56 | 74,542 | +3.38(+1.42%) |
Jun 18, 2021 | 239.11 | 240.08 | 237.16 | 238.18 | 107,917 | -1.71(-0.71%) |
Jun 17, 2021 | 234.12 | 240.22 | 233.61 | 239.89 | 84,593 | +4.94(+2.10%) |
Jun 16, 2021 | 233.82 | 237.08 | 232.51 | 234.95 | 70,792 | +0.94(+0.40%) |
Jun 15, 2021 | 234.31 | 236.67 | 233.19 | 234.01 | 106,965 | -0.18(-0.08%) |
Jun 14, 2021 | 232.14 | 234.35 | 230.11 | 234.18 | 75,205 | +2.54(+1.10%) |
Jun 11, 2021 | 230.07 | 232.87 | 229.73 | 231.64 | 71,862 | +2.27(+0.99%) |
Jun 10, 2021 | 228.38 | 230.06 | 226.95 | 229.37 | 65,491 | +1.66(+0.73%) |
Jun 09, 2021 | 227.09 | 229.10 | 226.31 | 227.71 | 80,237 | +0.42(+0.19%) |
Jun 08, 2021 | 227.22 | 227.60 | 225.32 | 227.29 | 72,406 | +0.38(+0.17%) |
Jun 07, 2021 | 228.82 | 230.32 | 225.75 | 226.91 | 114,047 | -2.72(-1.18%) |
Jun 04, 2021 | 228.86 | 229.88 | 226.85 | 229.63 | 74,633 | +1.84(+0.81%) |
Jun 03, 2021 | 229.73 | 229.73 | 225.78 | 227.79 | 64,670 | -2.53(-1.10%) |
Jun 02, 2021 | 228.40 | 231.06 | 226.93 | 230.32 | 106,183 | +2.45(+1.07%) |