Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 271.37 | 271.86 | 269.61 | 271.63 | 59,809 | -1.04(-0.38%) |
Jul 28, 2022 | 271.66 | 274.42 | 266.91 | 272.67 | 68,193 | +1.84(+0.68%) |
Jul 27, 2022 | 269.28 | 271.99 | 267.88 | 270.83 | 41,917 | +1.70(+0.63%) |
Jul 26, 2022 | 268.11 | 270.58 | 267.82 | 269.13 | 75,503 | +1.50(+0.56%) |
Jul 25, 2022 | 267.03 | 267.94 | 266.42 | 267.63 | 69,036 | +1.22(+0.46%) |
Jul 22, 2022 | 268.78 | 268.78 | 265.04 | 266.41 | 97,615 | -1.35(-0.50%) |
Jul 21, 2022 | 263.82 | 267.75 | 263.82 | 267.75 | 443,936 | +4.04(+1.53%) |
Jul 20, 2022 | 265.91 | 265.91 | 262.55 | 263.71 | 36,854 | -2.21(-0.83%) |
Jul 19, 2022 | 264.26 | 266.07 | 263.69 | 265.92 | 24,709 | +4.48(+1.71%) |
Jul 18, 2022 | 267.87 | 267.87 | 260.56 | 261.44 | 37,592 | -5.48(-2.05%) |
Jul 15, 2022 | 263.47 | 267.09 | 263.47 | 266.91 | 43,796 | +6.10(+2.34%) |
Jul 14, 2022 | 259.03 | 261.09 | 257.26 | 260.81 | 34,650 | -0.77(-0.29%) |
Jul 13, 2022 | 261.92 | 263.48 | 261.06 | 261.58 | 65,952 | -2.50(-0.95%) |
Jul 12, 2022 | 266.58 | 267.14 | 262.92 | 264.08 | 50,810 | -3.51(-1.31%) |
Jul 11, 2022 | 267.61 | 268.98 | 266.77 | 267.60 | 22,667 | -1.05(-0.39%) |
Jul 08, 2022 | 267.60 | 271.01 | 266.87 | 268.64 | 38,228 | +0.58(+0.21%) |
Jul 07, 2022 | 266.44 | 268.16 | 266.39 | 268.07 | 67,346 | +1.61(+0.60%) |
Jul 06, 2022 | 264.77 | 267.77 | 264.77 | 266.45 | 54,086 | +1.61(+0.61%) |
Jul 05, 2022 | 263.49 | 264.95 | 259.48 | 264.84 | 40,754 | -0.97(-0.36%) |
Jul 01, 2022 | 262.44 | 266.14 | 260.24 | 265.81 | 75,744 | +3.22(+1.23%) |
Jun 30, 2022 | 262.04 | 264.08 | 260.34 | 262.59 | 111,956 | -0.85(-0.32%) |
Jun 29, 2022 | 261.48 | 264.39 | 261.03 | 263.44 | 37,787 | +1.92(+0.74%) |
Jun 28, 2022 | 267.11 | 267.88 | 260.96 | 261.51 | 40,683 | -4.75(-1.78%) |
Jun 27, 2022 | 265.53 | 267.02 | 264.47 | 266.26 | 30,584 | +1.05(+0.39%) |
Jun 24, 2022 | 262.97 | 265.21 | 261.04 | 265.21 | 62,756 | +4.30(+1.65%) |
Jun 23, 2022 | 256.42 | 261.00 | 256.31 | 260.92 | 34,678 | +6.25(+2.45%) |
Jun 22, 2022 | 248.97 | 256.97 | 248.97 | 254.67 | 31,389 | +3.65(+1.45%) |
Jun 21, 2022 | 246.97 | 252.11 | 246.97 | 251.02 | 96,043 | +6.40(+2.61%) |
Jun 17, 2022 | 243.98 | 247.72 | 243.98 | 244.62 | 103,919 | +0.73(+0.30%) |
Jun 16, 2022 | 243.41 | 244.07 | 241.56 | 243.89 | 80,175 | -3.83(-1.54%) |
Jun 15, 2022 | 247.04 | 249.96 | 244.44 | 247.72 | 45,609 | +2.65(+1.08%) |
Jun 14, 2022 | 247.50 | 247.50 | 243.45 | 245.07 | 113,784 | -2.38(-0.96%) |
Jun 13, 2022 | 250.68 | 250.73 | 246.77 | 247.45 | 117,009 | -8.21(-3.21%) |
Jun 10, 2022 | 257.04 | 257.79 | 254.94 | 255.66 | 63,545 | -4.36(-1.68%) |
Jun 09, 2022 | 265.40 | 265.91 | 259.99 | 260.03 | 18,300 | -6.18(-2.32%) |
Jun 08, 2022 | 267.19 | 268.47 | 265.52 | 266.21 | 20,387 | -1.74(-0.65%) |
Jun 07, 2022 | 263.67 | 268.28 | 263.67 | 267.95 | 17,889 | +3.48(+1.32%) |
Jun 06, 2022 | 266.81 | 266.81 | 263.68 | 264.48 | 27,053 | -0.07(-0.03%) |
Jun 03, 2022 | 265.63 | 267.01 | 264.20 | 264.55 | 38,559 | -2.97(-1.11%) |
Jun 02, 2022 | 265.81 | 267.60 | 261.44 | 267.52 | 57,421 | +2.58(+0.97%) |
Jun 01, 2022 | 270.48 | 270.48 | 263.06 | 264.94 | 40,753 | -4.16(-1.55%) |
May 31, 2022 | 271.35 | 271.35 | 267.57 | 269.10 | 31,244 | -3.89(-1.42%) |
May 27, 2022 | 269.10 | 272.98 | 268.56 | 272.98 | 27,137 | +4.85(+1.81%) |
May 26, 2022 | 267.79 | 269.22 | 267.14 | 268.13 | 49,227 | +1.40(+0.53%) |
May 25, 2022 | 266.89 | 268.43 | 264.41 | 266.73 | 25,817 | -0.08(-0.03%) |
May 24, 2022 | 265.85 | 267.14 | 263.89 | 266.81 | 26,186 | +0.29(+0.11%) |
May 23, 2022 | 266.53 | 267.18 | 265.48 | 266.51 | 30,146 | +2.10(+0.80%) |
May 20, 2022 | 263.33 | 264.68 | 259.28 | 264.41 | 24,082 | +3.18(+1.22%) |
May 19, 2022 | 258.66 | 262.72 | 257.76 | 261.23 | 52,007 | +0.83(+0.32%) |
May 18, 2022 | 265.72 | 265.72 | 259.52 | 260.40 | 35,712 | -6.98(-2.61%) |
May 17, 2022 | 266.35 | 267.38 | 264.40 | 267.38 | 27,144 | +4.13(+1.57%) |
May 16, 2022 | 261.01 | 264.81 | 261.01 | 263.25 | 34,373 | +1.98(+0.76%) |
May 13, 2022 | 259.82 | 262.13 | 259.82 | 261.27 | 25,527 | +3.44(+1.33%) |
May 12, 2022 | 254.01 | 257.92 | 254.01 | 257.83 | 55,594 | +2.58(+1.01%) |
May 11, 2022 | 256.31 | 261.17 | 254.87 | 255.25 | 59,134 | -1.80(-0.70%) |
May 10, 2022 | 258.33 | 259.66 | 254.73 | 257.05 | 92,681 | +1.01(+0.40%) |
May 09, 2022 | 260.79 | 260.79 | 255.07 | 256.04 | 100,031 | -7.56(-2.87%) |
May 06, 2022 | 263.14 | 264.06 | 261.08 | 263.60 | 85,854 | -1.52(-0.57%) |
May 05, 2022 | 269.73 | 269.83 | 262.76 | 265.12 | 46,938 | -5.68(-2.10%) |
May 04, 2022 | 265.21 | 271.63 | 262.57 | 270.80 | 70,157 | +5.50(+2.07%) |
May 03, 2022 | 265.31 | 267.58 | 264.47 | 265.30 | 38,530 | +0.77(+0.29%) |
May 02, 2022 | 265.31 | 267.19 | 260.59 | 264.53 | 90,002 | -1.41(-0.53%) |
Apr 29, 2022 | 270.05 | 271.84 | 265.77 | 265.94 | 116,851 | -6.63(-2.43%) |
Apr 28, 2022 | 271.07 | 273.38 | 268.17 | 272.57 | 46,108 | +3.26(+1.21%) |
Apr 27, 2022 | 270.32 | 271.88 | 268.06 | 269.31 | 46,555 | -0.31(-0.12%) |
Apr 26, 2022 | 274.17 | 274.48 | 269.56 | 269.62 | 53,556 | -5.47(-1.99%) |
Apr 25, 2022 | 272.73 | 275.49 | 269.74 | 275.09 | 77,607 | +1.87(+0.68%) |
Apr 22, 2022 | 281.93 | 281.93 | 272.98 | 273.22 | 54,015 | -10.18(-3.59%) |
Apr 21, 2022 | 288.33 | 288.33 | 283.31 | 283.40 | 47,064 | -3.77(-1.31%) |
Apr 20, 2022 | 284.97 | 288.11 | 284.25 | 287.17 | 31,225 | +3.62(+1.28%) |
Apr 19, 2022 | 280.68 | 284.24 | 280.68 | 283.54 | 28,394 | +2.88(+1.03%) |
Apr 18, 2022 | 283.77 | 284.18 | 279.67 | 280.66 | 48,447 | -3.81(-1.34%) |
Apr 14, 2022 | 286.24 | 286.92 | 284.32 | 284.47 | 30,545 | -1.29(-0.45%) |
Apr 13, 2022 | 284.22 | 285.87 | 282.94 | 285.76 | 34,860 | +1.80(+0.63%) |
Apr 12, 2022 | 286.81 | 287.50 | 282.79 | 283.95 | 77,810 | -2.65(-0.92%) |
Apr 11, 2022 | 292.40 | 292.75 | 286.31 | 286.60 | 69,887 | -5.69(-1.95%) |
Apr 08, 2022 | 291.81 | 293.88 | 290.77 | 292.29 | 144,337 | +0.67(+0.23%) |
Apr 07, 2022 | 285.77 | 292.10 | 285.77 | 291.62 | 62,081 | +5.33(+1.86%) |
Apr 06, 2022 | 281.08 | 286.65 | 281.08 | 286.29 | 46,362 | +3.96(+1.40%) |
Apr 05, 2022 | 281.69 | 285.44 | 281.69 | 282.34 | 26,183 | +0.22(+0.08%) |
Apr 04, 2022 | 284.08 | 284.08 | 281.46 | 282.11 | 31,110 | -1.99(-0.70%) |
Apr 01, 2022 | 282.59 | 284.12 | 280.69 | 284.10 | 53,888 | +2.73(+0.97%) |
Mar 31, 2022 | 283.83 | 284.82 | 281.01 | 281.37 | 28,745 | -2.70(-0.95%) |
Mar 30, 2022 | 283.71 | 284.81 | 282.64 | 284.07 | 29,548 | +0.58(+0.20%) |
Mar 29, 2022 | 283.64 | 284.31 | 281.84 | 283.50 | 37,645 | +2.54(+0.91%) |
Mar 28, 2022 | 279.62 | 281.04 | 278.49 | 280.95 | 38,801 | +2.14(+0.77%) |
Mar 25, 2022 | 278.75 | 279.21 | 277.21 | 278.81 | 12,868 | +1.05(+0.38%) |
Mar 24, 2022 | 276.09 | 277.91 | 275.19 | 277.76 | 32,480 | +3.19(+1.16%) |
Mar 23, 2022 | 278.75 | 278.75 | 274.56 | 274.56 | 41,109 | -5.14(-1.84%) |
Mar 22, 2022 | 280.12 | 280.12 | 278.78 | 279.70 | 36,127 | +0.45(+0.16%) |
Mar 21, 2022 | 280.05 | 281.86 | 278.39 | 279.26 | 45,803 | -0.83(-0.30%) |
Mar 18, 2022 | 278.60 | 280.14 | 277.62 | 280.08 | 60,116 | +2.03(+0.73%) |
Mar 17, 2022 | 273.14 | 278.05 | 272.78 | 278.05 | 26,345 | +4.81(+1.76%) |
Mar 16, 2022 | 271.60 | 273.24 | 268.74 | 273.24 | 29,612 | +3.77(+1.40%) |
Mar 15, 2022 | 266.78 | 269.69 | 266.37 | 269.47 | 23,318 | +5.20(+1.97%) |
Mar 14, 2022 | 264.73 | 268.36 | 263.62 | 264.27 | 34,147 | +1.17(+0.44%) |
Mar 11, 2022 | 267.26 | 267.26 | 262.92 | 263.11 | 19,479 | -2.53(-0.95%) |
Mar 10, 2022 | 263.23 | 265.75 | 262.76 | 265.63 | 23,880 | -0.03(-0.01%) |
Mar 09, 2022 | 263.85 | 267.04 | 263.85 | 265.66 | 51,128 | +4.88(+1.87%) |
Mar 08, 2022 | 264.28 | 266.29 | 260.71 | 260.78 | 47,348 | -4.79(-1.80%) |
Mar 07, 2022 | 270.07 | 270.07 | 265.19 | 265.57 | 39,472 | -5.28(-1.95%) |
Mar 04, 2022 | 267.58 | 270.91 | 266.52 | 270.85 | 53,080 | +0.97(+0.36%) |
Mar 03, 2022 | 270.56 | 271.08 | 268.05 | 269.88 | 97,271 | +0.71(+0.26%) |
Mar 02, 2022 | 266.31 | 270.51 | 266.31 | 269.17 | 42,114 | +3.88(+1.46%) |
Mar 01, 2022 | 265.64 | 266.99 | 263.71 | 265.29 | 38,213 | -1.16(-0.43%) |
Feb 28, 2022 | 265.41 | 266.76 | 263.68 | 266.45 | 198,415 | -2.11(-0.79%) |
Feb 25, 2022 | 261.44 | 268.66 | 264.71 | 268.56 | 36,714 | +7.92(+3.04%) |
Feb 24, 2022 | 254.10 | 261.00 | 253.06 | 260.64 | 46,623 | +1.97(+0.76%) |
Feb 23, 2022 | 261.52 | 262.50 | 258.55 | 258.66 | 27,080 | -1.77(-0.68%) |
Feb 22, 2022 | 259.65 | 262.34 | 258.98 | 260.43 | 40,636 | -0.69(-0.26%) |
Feb 18, 2022 | 261.12 | 0 | -2.19(-0.83%) | |||
Feb 17, 2022 | 266.72 | 266.72 | 263.07 | 263.31 | 18,913 | -4.71(-1.76%) |
Feb 16, 2022 | 266.01 | 268.68 | 265.60 | 268.02 | 25,607 | +0.01(+0.00%) |
Feb 15, 2022 | 267.00 | 268.27 | 266.75 | 268.01 | 77,600 | +3.27(+1.24%) |
Feb 14, 2022 | 267.33 | 267.52 | 263.20 | 264.74 | 23,096 | -2.77(-1.04%) |
Feb 11, 2022 | 270.91 | 272.71 | 267.31 | 267.51 | 18,851 | -3.38(-1.25%) |
Feb 10, 2022 | 272.01 | 274.47 | 270.04 | 270.89 | 41,834 | -4.43(-1.61%) |
Feb 09, 2022 | 274.15 | 275.89 | 274.15 | 275.32 | 31,018 | +3.05(+1.12%) |
Feb 08, 2022 | 269.08 | 272.70 | 268.72 | 272.27 | 57,140 | +1.88(+0.69%) |
Feb 07, 2022 | 271.60 | 272.03 | 269.75 | 270.39 | 25,827 | -0.48(-0.18%) |
Feb 04, 2022 | 269.59 | 272.75 | 268.98 | 270.87 | 24,960 | -0.80(-0.29%) |
Feb 03, 2022 | 272.08 | 271.33 | 271.67 | 40,300 | -1.62(-0.59%) | |
Feb 02, 2022 | 270.05 | 273.86 | 269.71 | 273.29 | 38,833 | +3.04(+1.13%) |
Feb 01, 2022 | 269.78 | 270.49 | 268.00 | 270.25 | 45,643 | +1.08(+0.40%) |
Jan 31, 2022 | 266.46 | 269.51 | 269.17 | 38,536 | +3.02(+1.14%) | |
Jan 28, 2022 | 260.29 | 266.56 | 259.11 | 266.15 | 63,131 | +5.79(+2.23%) |
Jan 27, 2022 | 261.43 | 265.04 | 260.35 | 260.35 | 85,390 | -0.15(-0.06%) |
Jan 26, 2022 | 263.75 | 265.25 | 258.90 | 260.50 | 48,197 | -1.82(-0.69%) |
Jan 25, 2022 | 261.22 | 264.10 | 258.94 | 262.32 | 120,384 | -1.71(-0.65%) |
Jan 24, 2022 | 261.97 | 264.81 | 255.70 | 264.03 | 275,333 | -1.24(-0.47%) |
Jan 21, 2022 | 268.41 | 269.14 | 264.97 | 265.27 | 705,491 | -2.93(-1.09%) |
Jan 20, 2022 | 270.16 | 273.26 | 268.13 | 268.20 | 151,728 | -1.57(-0.58%) |
Jan 19, 2022 | 272.04 | 273.10 | 269.60 | 269.77 | 130,189 | -0.95(-0.35%) |
Jan 18, 2022 | 273.31 | 273.31 | 270.66 | 270.73 | 49,125 | -4.65(-1.69%) |
Jan 14, 2022 | 275.37 | 0 | -0.43(-0.15%) | |||
Jan 13, 2022 | 280.87 | 280.87 | 275.41 | 275.80 | 50,084 | -5.02(-1.79%) |
Jan 12, 2022 | 280.82 | 281.04 | 279.60 | 280.82 | 63,790 | -0.78(-0.28%) |
Jan 11, 2022 | 280.24 | 281.70 | 278.44 | 281.60 | 34,198 | +2.34(+0.84%) |
Jan 10, 2022 | 275.76 | 279.56 | 274.65 | 279.26 | 85,459 | +2.45(+0.89%) |
Jan 07, 2022 | 278.06 | 278.06 | 276.69 | 276.81 | 35,202 | -1.92(-0.69%) |
Jan 06, 2022 | 280.54 | 281.43 | 277.87 | 278.72 | 38,593 | -3.08(-1.09%) |
Jan 05, 2022 | 285.38 | 286.72 | 281.64 | 281.81 | 43,219 | -2.95(-1.04%) |
Jan 04, 2022 | 288.60 | 288.60 | 283.54 | 284.76 | 131,168 | -4.49(-1.55%) |
Jan 03, 2022 | 291.76 | 291.76 | 286.52 | 289.25 | 182,664 | -2.69(-0.92%) |
Dec 31, 2021 | 293.27 | 294.02 | 291.79 | 291.94 | 20,987 | -1.47(-0.50%) |
Dec 30, 2021 | 293.01 | 294.17 | 292.96 | 293.41 | 51,576 | +0.88(+0.30%) |
Dec 29, 2021 | 290.25 | 292.97 | 290.18 | 292.54 | 125,857 | +1.61(+0.55%) |
Dec 28, 2021 | 292.61 | 292.71 | 290.35 | 290.92 | 51,260 | -0.97(-0.33%) |
Dec 27, 2021 | 290.89 | 291.93 | 290.04 | 291.89 | 57,698 | +2.29(+0.79%) |
Dec 23, 2021 | 289.67 | 290.46 | 288.73 | 289.60 | 49,151 | +1.35(+0.47%) |
Dec 22, 2021 | 285.31 | 288.50 | 284.95 | 288.25 | 28,948 | +2.94(+1.03%) |
Dec 21, 2021 | 284.39 | 285.36 | 282.47 | 285.31 | 20,063 | +1.83(+0.64%) |
Dec 20, 2021 | 284.97 | 285.33 | 281.40 | 283.49 | 57,471 | -2.11(-0.74%) |
Dec 17, 2021 | 285.63 | 287.69 | 284.04 | 285.60 | 20,469 | -1.14(-0.40%) |
Dec 16, 2021 | 285.88 | 288.30 | 285.88 | 286.73 | 21,210 | +1.17(+0.41%) |
Dec 15, 2021 | 280.30 | 285.58 | 280.30 | 285.57 | 22,273 | +6.10(+2.18%) |
Dec 14, 2021 | 280.09 | 280.66 | 278.28 | 279.46 | 22,152 | -1.25(-0.45%) |
Dec 13, 2021 | 277.82 | 281.45 | 277.82 | 280.72 | 19,053 | +2.63(+0.95%) |
Dec 10, 2021 | 277.12 | 278.62 | 276.76 | 278.08 | 12,786 | +0.52(+0.19%) |
Dec 09, 2021 | 277.91 | 278.73 | 277.50 | 277.56 | 14,515 | -0.20(-0.07%) |
Dec 08, 2021 | 276.37 | 278.03 | 275.26 | 277.76 | 47,656 | +2.04(+0.74%) |
Dec 07, 2021 | 273.74 | 276.00 | 273.62 | 275.72 | 25,789 | +4.17(+1.53%) |
Dec 06, 2021 | 270.59 | 272.40 | 270.05 | 271.55 | 52,918 | +1.27(+0.47%) |
Dec 03, 2021 | 271.93 | 271.93 | 268.16 | 270.28 | 434,815 | +0.00(+0.00%) |
Dec 02, 2021 | 268.65 | 271.22 | 268.65 | 270.28 | 286,321 | +1.52(+0.57%) |
Dec 01, 2021 | 271.62 | 274.76 | 268.76 | 268.76 | 89,947 | -1.18(-0.44%) |
Nov 30, 2021 | 273.85 | 274.64 | 269.94 | 269.94 | 64,295 | -5.18(-1.88%) |
Nov 29, 2021 | 277.12 | 277.46 | 275.12 | 275.12 | 30,121 | +0.19(+0.07%) |
Nov 26, 2021 | 277.61 | 278.33 | 274.38 | 274.92 | 22,893 | -1.29(-0.47%) |
Nov 24, 2021 | 275.83 | 276.30 | 274.52 | 276.21 | 21,735 | +0.46(+0.17%) |
Nov 23, 2021 | 275.11 | 276.24 | 273.87 | 275.75 | 46,361 | -0.44(-0.16%) |
Nov 22, 2021 | 278.05 | 278.05 | 276.09 | 276.18 | 17,499 | -1.60(-0.58%) |
Nov 19, 2021 | 280.06 | 280.06 | 277.50 | 277.78 | 30,851 | -1.46(-0.52%) |
Nov 18, 2021 | 279.98 | 279.19 | 279.01 | 279.25 | 15,873 | -0.46(-0.16%) |
Nov 17, 2021 | 279.61 | 280.61 | 279.56 | 279.70 | 17,419 | +0.37(+0.13%) |
Nov 16, 2021 | 278.07 | 280.55 | 277.53 | 279.33 | 14,989 | +1.27(+0.46%) |
Nov 15, 2021 | 280.10 | 280.10 | 277.84 | 278.06 | 33,957 | -1.77(-0.63%) |
Nov 12, 2021 | 279.69 | 280.13 | 278.27 | 279.84 | 25,974 | +1.33(+0.48%) |
Nov 11, 2021 | 279.39 | 279.39 | 277.70 | 278.51 | 17,685 | -0.58(-0.21%) |
Nov 10, 2021 | 279.00 | 279.09 | 17,714 | +0.06(+0.02%) | ||
Nov 09, 2021 | 280.31 | 280.31 | 278.43 | 279.03 | 29,546 | -1.18(-0.42%) |
Nov 08, 2021 | 279.16 | 280.37 | 278.15 | 280.21 | 22,671 | +1.54(+0.55%) |
Nov 05, 2021 | 279.75 | 280.01 | 276.73 | 278.67 | 23,326 | -3.09(-1.10%) |
Nov 04, 2021 | 283.50 | 283.50 | 279.96 | 281.77 | 27,509 | -1.76(-0.62%) |
Nov 03, 2021 | 281.50 | 283.53 | 280.36 | 283.53 | 40,678 | +1.64(+0.58%) |
Nov 02, 2021 | 281.15 | 283.19 | 279.90 | 281.89 | 40,177 | +1.67(+0.59%) |
Nov 01, 2021 | 280.69 | 280.21 | 279.31 | 280.23 | 197,588 | +0.01(+0.00%) |
Oct 29, 2021 | 277.82 | 280.42 | 276.88 | 280.21 | 14,369 | +2.57(+0.92%) |
Oct 28, 2021 | 275.43 | 278.50 | 275.43 | 277.65 | 42,434 | +2.32(+0.84%) |
Oct 27, 2021 | 278.39 | 278.39 | 275.33 | 275.33 | 22,957 | -2.38(-0.86%) |
Oct 26, 2021 | 276.90 | 278.44 | 277.71 | 39,405 | +1.28(+0.46%) | |
Oct 25, 2021 | 276.58 | 276.80 | 275.39 | 276.44 | 35,536 | +0.20(+0.07%) |
Oct 22, 2021 | 275.62 | 276.23 | 274.72 | 276.23 | 16,298 | +0.79(+0.29%) |
Oct 21, 2021 | 274.52 | 275.45 | 273.24 | 275.45 | 39,889 | +1.45(+0.53%) |
Oct 20, 2021 | 271.92 | 274.41 | 271.92 | 273.99 | 34,839 | +3.52(+1.30%) |
Oct 19, 2021 | 268.30 | 271.28 | 268.30 | 270.47 | 25,841 | +3.50(+1.31%) |
Oct 18, 2021 | 267.53 | 267.53 | 266.19 | 266.98 | 26,806 | -1.80(-0.67%) |
Oct 15, 2021 | 269.44 | 269.65 | 268.78 | 268.78 | 23,107 | +0.86(+0.32%) |
Oct 14, 2021 | 266.83 | 268.60 | 266.83 | 267.92 | 15,532 | +3.99(+1.51%) |
Oct 13, 2021 | 263.66 | 264.95 | 262.91 | 263.92 | 41,245 | +0.44(+0.17%) |
Oct 12, 2021 | 265.87 | 265.87 | 263.01 | 263.48 | 217,356 | -1.23(-0.47%) |
Oct 11, 2021 | 266.63 | 267.69 | 264.60 | 264.71 | 14,216 | -1.98(-0.74%) |
Oct 08, 2021 | 269.00 | 269.00 | 266.40 | 266.68 | 14,290 | -1.59(-0.59%) |
Oct 07, 2021 | 266.42 | 269.95 | 266.42 | 268.27 | 105,709 | +3.56(+1.34%) |
Oct 06, 2021 | 263.90 | 264.92 | 261.85 | 264.72 | 243,092 | -0.44(-0.16%) |
Oct 05, 2021 | 264.45 | 267.75 | 264.21 | 265.15 | 56,624 | +1.61(+0.61%) |
Oct 04, 2021 | 266.73 | 267.72 | 262.43 | 263.54 | 83,382 | -3.88(-1.45%) |
Oct 01, 2021 | 267.98 | 268.75 | 263.31 | 267.42 | 148,662 | -0.03(-0.01%) |
Sep 30, 2021 | 271.47 | 272.71 | 267.72 | 267.45 | 48,775 | -2.69(-1.00%) |
Sep 29, 2021 | 270.01 | 271.63 | 269.63 | 270.14 | 94,648 | +1.91(+0.71%) |
Sep 28, 2021 | 271.98 | 271.98 | 267.65 | 268.24 | 103,079 | -5.15(-1.88%) |
Sep 27, 2021 | 276.72 | 276.72 | 273.14 | 273.38 | 52,392 | -4.20(-1.51%) |
Sep 24, 2021 | 278.16 | 279.03 | 277.22 | 277.58 | 30,880 | -1.26(-0.45%) |
Sep 23, 2021 | 277.74 | 280.17 | 277.74 | 278.84 | 34,667 | +2.40(+0.87%) |
Sep 22, 2021 | 276.88 | 277.85 | 275.55 | 276.44 | 19,319 | +0.08(+0.03%) |
Sep 21, 2021 | 276.64 | 278.69 | 276.26 | 276.37 | 95,294 | +0.91(+0.33%) |
Sep 20, 2021 | 275.21 | 277.71 | 273.26 | 275.46 | 41,836 | -2.94(-1.06%) |
Sep 17, 2021 | 277.73 | 278.51 | 276.64 | 278.39 | 17,716 | +0.36(+0.13%) |
Sep 16, 2021 | 279.12 | 279.12 | 276.26 | 278.04 | 41,144 | +0.34(+0.12%) |
Sep 15, 2021 | 276.83 | 279.71 | 276.40 | 277.70 | 189,267 | +0.81(+0.29%) |
Sep 14, 2021 | 278.60 | 278.60 | 276.47 | 276.89 | 96,484 | -0.09(-0.03%) |
Sep 13, 2021 | 280.04 | 280.04 | 275.83 | 276.97 | 183,836 | -1.67(-0.60%) |
Sep 10, 2021 | 282.42 | 282.42 | 278.65 | 278.65 | 55,312 | -2.61(-0.93%) |
Sep 09, 2021 | 284.27 | 284.48 | 281.30 | 281.26 | 27,609 | -3.02(-1.06%) |
Sep 08, 2021 | 284.26 | 284.86 | 283.63 | 284.27 | 26,318 | -0.30(-0.11%) |
Sep 07, 2021 | 285.50 | 285.50 | 283.15 | 284.57 | 48,303 | -1.71(-0.60%) |
Sep 03, 2021 | 285.94 | 286.72 | 284.71 | 286.28 | 20,083 | -0.12(-0.04%) |
Sep 02, 2021 | 284.42 | 286.40 | 284.27 | 286.40 | 37,588 | +3.18(+1.12%) |
Sep 01, 2021 | 283.31 | 285.37 | 280.74 | 283.22 | 173,956 | +0.17(+0.06%) |
Aug 31, 2021 | 283.23 | 284.31 | 282.11 | 283.04 | 59,392 | -0.41(-0.14%) |
Aug 30, 2021 | 281.74 | 284.23 | 281.74 | 283.45 | 158,417 | +1.84(+0.65%) |
Aug 27, 2021 | 282.74 | 283.13 | 281.02 | 281.61 | 73,579 | -0.11(-0.04%) |
Aug 26, 2021 | 283.08 | 283.46 | 281.24 | 281.72 | 51,291 | -1.19(-0.42%) |
Aug 25, 2021 | 283.20 | 283.20 | 281.87 | 282.91 | 38,265 | -0.57(-0.20%) |
Aug 24, 2021 | 284.09 | 284.20 | 282.75 | 283.48 | 45,909 | -0.62(-0.22%) |
Aug 23, 2021 | 285.24 | 285.58 | 284.01 | 284.10 | 39,644 | +0.49(+0.17%) |
Aug 20, 2021 | 282.37 | 284.11 | 281.80 | 283.60 | 28,807 | +2.24(+0.80%) |
Aug 19, 2021 | 278.90 | 283.25 | 278.90 | 281.36 | 43,907 | +0.61(+0.22%) |
Aug 18, 2021 | 285.10 | 285.10 | 280.53 | 280.75 | 59,670 | -4.39(-1.54%) |
Aug 17, 2021 | 281.11 | 285.14 | 281.11 | 285.14 | 34,170 | +3.33(+1.18%) |
Aug 16, 2021 | 278.83 | 281.82 | 277.88 | 281.82 | 425,756 | +2.66(+0.95%) |
Aug 13, 2021 | 277.81 | 279.16 | 277.80 | 279.16 | 32,399 | +1.67(+0.60%) |
Aug 12, 2021 | 275.87 | 277.49 | 275.29 | 277.49 | 32,176 | +2.71(+0.98%) |
Aug 11, 2021 | 277.98 | 278.48 | 274.78 | 274.78 | 57,741 | -3.16(-1.14%) |
Aug 10, 2021 | 279.16 | 279.16 | 276.88 | 277.94 | 21,407 | -0.65(-0.23%) |
Aug 09, 2021 | 278.35 | 279.01 | 278.03 | 278.59 | 63,549 | +0.61(+0.22%) |
Aug 06, 2021 | 278.72 | 278.72 | 276.19 | 277.98 | 64,880 | -0.30(-0.11%) |
Aug 05, 2021 | 279.55 | 279.55 | 276.47 | 278.28 | 52,638 | -1.00(-0.36%) |
Aug 04, 2021 | 279.80 | 280.99 | 279.24 | 279.28 | 34,547 | -1.11(-0.40%) |
Aug 03, 2021 | 276.93 | 280.40 | 276.83 | 280.40 | 45,971 | +3.93(+1.42%) |