Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 201.22 | 204.52 | 200.49 | 204.03 | 528,723 | +4.72(+2.37%) |
Jul 28, 2022 | 196.51 | 199.74 | 194.61 | 199.31 | 500,343 | +2.79(+1.42%) |
Jul 27, 2022 | 191.79 | 197.39 | 191.31 | 196.51 | 286,195 | +8.10(+4.30%) |
Jul 26, 2022 | 191.04 | 191.20 | 187.93 | 188.41 | 335,421 | -4.20(-2.18%) |
Jul 25, 2022 | 193.95 | 194.06 | 191.41 | 192.61 | 203,748 | -1.21(-0.62%) |
Jul 22, 2022 | 196.77 | 197.97 | 192.74 | 193.81 | 256,524 | -3.60(-1.82%) |
Jul 21, 2022 | 194.58 | 197.42 | 192.88 | 197.42 | 273,945 | +3.37(+1.73%) |
Jul 20, 2022 | 191.56 | 195.03 | 191.18 | 194.05 | 423,347 | +2.92(+1.53%) |
Jul 19, 2022 | 187.98 | 191.40 | 186.65 | 191.13 | 217,427 | +5.75(+3.10%) |
Jul 18, 2022 | 188.92 | 190.08 | 184.85 | 185.38 | 298,186 | -1.68(-0.90%) |
Jul 15, 2022 | 185.78 | 187.29 | 185.10 | 187.07 | 303,872 | +3.19(+1.73%) |
Jul 14, 2022 | 181.50 | 184.29 | 179.38 | 183.88 | 502,513 | +0.62(+0.34%) |
Jul 13, 2022 | 180.33 | 184.75 | 180.01 | 183.26 | 300,942 | -0.46(-0.25%) |
Jul 12, 2022 | 186.53 | 188.00 | 182.79 | 183.71 | 229,113 | -2.43(-1.31%) |
Jul 11, 2022 | 188.03 | 188.24 | 185.48 | 186.15 | 188,059 | -3.54(-1.87%) |
Jul 08, 2022 | 187.60 | 190.56 | 187.23 | 189.69 | 255,403 | +0.09(+0.05%) |
Jul 07, 2022 | 186.40 | 190.00 | 186.32 | 189.60 | 347,394 | +3.64(+1.96%) |
Jul 06, 2022 | 185.02 | 187.31 | 183.93 | 185.96 | 286,662 | +1.13(+0.61%) |
Jul 05, 2022 | 179.01 | 184.83 | 178.11 | 184.83 | 777,977 | +3.33(+1.84%) |
Jul 01, 2022 | 179.05 | 181.66 | 178.23 | 181.50 | 197,530 | +1.71(+0.95%) |
Jun 30, 2022 | 179.93 | 181.95 | 176.71 | 179.78 | 319,803 | -2.44(-1.34%) |
Jun 29, 2022 | 181.60 | 183.34 | 180.29 | 182.23 | 266,789 | +0.56(+0.31%) |
Jun 28, 2022 | 188.37 | 189.97 | 181.58 | 181.66 | 340,882 | -6.36(-3.38%) |
Jun 27, 2022 | 190.51 | 190.97 | 187.21 | 188.03 | 357,792 | -1.87(-0.99%) |
Jun 24, 2022 | 184.98 | 189.96 | 184.98 | 189.90 | 584,792 | +6.78(+3.70%) |
Jun 23, 2022 | 181.35 | 183.60 | 179.96 | 183.12 | 352,656 | +3.14(+1.75%) |
Jun 22, 2022 | 178.16 | 182.60 | 177.85 | 179.97 | 377,462 | +0.00(+0.00%) |
Jun 21, 2022 | 178.28 | 181.48 | 178.11 | 179.97 | 409,441 | +4.48(+2.55%) |
Jun 17, 2022 | 173.40 | 177.24 | 172.90 | 175.50 | 444,508 | +1.94(+1.12%) |
Jun 16, 2022 | 175.87 | 176.05 | 172.15 | 173.56 | 959,518 | -7.10(-3.93%) |
Jun 15, 2022 | 178.12 | 183.08 | 176.62 | 180.67 | 454,592 | +4.63(+2.63%) |
Jun 14, 2022 | 176.84 | 177.68 | 174.44 | 176.03 | 409,914 | +0.26(+0.15%) |
Jun 13, 2022 | 178.13 | 179.74 | 175.14 | 175.78 | 806,170 | -8.39(-4.55%) |
Jun 10, 2022 | 187.85 | 188.19 | 184.09 | 184.16 | 326,791 | -7.38(-3.85%) |
Jun 09, 2022 | 195.87 | 197.49 | 191.50 | 191.54 | 179,216 | -5.35(-2.72%) |
Jun 08, 2022 | 197.68 | 199.33 | 196.47 | 196.90 | 175,319 | -1.34(-0.68%) |
Jun 07, 2022 | 194.38 | 198.59 | 194.09 | 198.24 | 186,861 | +1.58(+0.80%) |
Jun 06, 2022 | 198.57 | 199.98 | 195.85 | 196.66 | 153,155 | +0.81(+0.41%) |
Jun 03, 2022 | 197.57 | 198.48 | 195.25 | 195.85 | 179,180 | -5.27(-2.62%) |
Jun 02, 2022 | 194.58 | 201.20 | 193.78 | 201.12 | 275,649 | +5.78(+2.96%) |
Jun 01, 2022 | 198.15 | 199.96 | 194.28 | 195.34 | 224,860 | -1.38(-0.70%) |
May 31, 2022 | 196.63 | 198.71 | 194.36 | 196.72 | 573,015 | -0.50(-0.26%) |
May 27, 2022 | 192.66 | 197.26 | 192.66 | 197.22 | 372,702 | +6.60(+3.46%) |
May 26, 2022 | 185.26 | 191.60 | 185.23 | 190.62 | 226,424 | +4.95(+2.67%) |
May 25, 2022 | 182.30 | 187.00 | 182.25 | 185.68 | 224,685 | +2.34(+1.28%) |
May 24, 2022 | 183.91 | 184.14 | 180.05 | 183.33 | 278,202 | -4.20(-2.24%) |
May 23, 2022 | 184.73 | 187.63 | 183.16 | 187.53 | 280,712 | +3.82(+2.08%) |
May 20, 2022 | 186.50 | 187.07 | 178.59 | 183.71 | 455,450 | -0.47(-0.26%) |
May 19, 2022 | 183.82 | 187.27 | 183.28 | 184.18 | 459,982 | -0.72(-0.39%) |
May 18, 2022 | 191.13 | 191.58 | 184.24 | 184.91 | 425,900 | -9.26(-4.77%) |
May 17, 2022 | 193.16 | 194.31 | 190.50 | 194.16 | 419,349 | +4.65(+2.46%) |
May 16, 2022 | 190.69 | 191.97 | 188.50 | 189.51 | 277,437 | -2.18(-1.14%) |
May 13, 2022 | 187.85 | 192.76 | 186.86 | 191.69 | 277,038 | +6.72(+3.63%) |
May 12, 2022 | 182.69 | 188.31 | 180.94 | 184.97 | 521,221 | -0.80(-0.43%) |
May 11, 2022 | 190.31 | 193.47 | 185.26 | 185.77 | 528,761 | -5.79(-3.02%) |
May 10, 2022 | 194.14 | 195.09 | 189.01 | 191.56 | 568,838 | +1.95(+1.03%) |
May 09, 2022 | 194.33 | 195.64 | 188.92 | 189.62 | 822,737 | -8.66(-4.37%) |
May 06, 2022 | 199.09 | 201.41 | 195.16 | 198.28 | 1,094,327 | -2.19(-1.09%) |
May 05, 2022 | 208.57 | 208.57 | 198.18 | 200.48 | 348,102 | -10.87(-5.14%) |
May 04, 2022 | 204.82 | 211.70 | 201.38 | 211.34 | 444,228 | +6.82(+3.33%) |
May 03, 2022 | 204.28 | 205.67 | 202.93 | 204.53 | 320,462 | +0.13(+0.06%) |
May 02, 2022 | 201.02 | 204.58 | 198.78 | 204.40 | 853,046 | +2.56(+1.27%) |
Apr 29, 2022 | 208.45 | 210.57 | 201.50 | 201.84 | 340,241 | -9.57(-4.53%) |
Apr 28, 2022 | 207.59 | 212.61 | 205.28 | 211.41 | 393,820 | +7.60(+3.73%) |
Apr 27, 2022 | 203.78 | 207.48 | 202.56 | 203.81 | 554,353 | +0.62(+0.31%) |
Apr 26, 2022 | 210.10 | 210.28 | 203.05 | 203.19 | 323,193 | -8.54(-4.03%) |
Apr 25, 2022 | 207.97 | 211.81 | 207.07 | 211.73 | 319,369 | +2.61(+1.25%) |
Apr 22, 2022 | 215.38 | 215.53 | 208.87 | 209.12 | 307,625 | -6.27(-2.91%) |
Apr 21, 2022 | 222.32 | 223.98 | 214.79 | 215.40 | 279,879 | -4.15(-1.89%) |
Apr 20, 2022 | 222.97 | 223.08 | 218.92 | 219.54 | 219,058 | -2.76(-1.24%) |
Apr 19, 2022 | 217.30 | 222.78 | 216.80 | 222.30 | 229,730 | +4.76(+2.19%) |
Apr 18, 2022 | 216.81 | 219.08 | 215.63 | 217.54 | 225,710 | +0.05(+0.02%) |
Apr 14, 2022 | 222.43 | 222.83 | 217.48 | 217.49 | 196,924 | -4.85(-2.18%) |
Apr 13, 2022 | 218.30 | 223.03 | 217.93 | 222.34 | 238,081 | +3.97(+1.82%) |
Apr 12, 2022 | 222.32 | 223.44 | 217.34 | 218.37 | 273,952 | -0.85(-0.39%) |
Apr 11, 2022 | 222.17 | 222.47 | 219.03 | 219.22 | 264,131 | -5.79(-2.57%) |
Apr 08, 2022 | 226.94 | 227.45 | 224.67 | 225.01 | 288,138 | -2.75(-1.21%) |
Apr 07, 2022 | 226.42 | 229.19 | 224.43 | 227.75 | 232,998 | +0.73(+0.32%) |
Apr 06, 2022 | 229.32 | 229.42 | 225.20 | 227.02 | 321,074 | -5.82(-2.50%) |
Apr 05, 2022 | 236.40 | 236.90 | 232.11 | 232.84 | 295,772 | -4.55(-1.91%) |
Apr 04, 2022 | 233.23 | 237.53 | 233.23 | 237.39 | 246,304 | +4.51(+1.93%) |
Apr 01, 2022 | 232.76 | 233.33 | 230.95 | 232.88 | 232,548 | +0.31(+0.13%) |
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%) |