Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 311.10 | 312.89 | 303.63 | 307.96 | 6,408,876 | -9.86(-3.10%) |
May 27, 2022 | 307.19 | 318.42 | 305.82 | 317.83 | 3,759,991 | +9.84(+3.20%) |
May 26, 2022 | 299.90 | 308.43 | 298.31 | 307.98 | 3,342,661 | +6.34(+2.10%) |
May 25, 2022 | 301.63 | 305.00 | 299.32 | 301.64 | 3,252,017 | +1.03(+0.34%) |
May 24, 2022 | 298.40 | 302.29 | 294.56 | 300.61 | 2,854,509 | +3.30(+1.11%) |
May 23, 2022 | 295.35 | 299.59 | 294.12 | 297.31 | 2,923,417 | +3.68(+1.25%) |
May 20, 2022 | 285.65 | 294.01 | 283.87 | 293.63 | 3,182,436 | +12.36(+4.39%) |
May 19, 2022 | 288.45 | 288.45 | 279.40 | 281.27 | 3,213,567 | -8.76(-3.02%) |
May 18, 2022 | 294.76 | 297.31 | 288.89 | 290.03 | 2,199,632 | -6.10(-2.06%) |
May 17, 2022 | 294.76 | 298.10 | 288.26 | 296.13 | 2,599,765 | +1.98(+0.67%) |
May 16, 2022 | 287.01 | 304.03 | 286.50 | 294.15 | 5,207,199 | +7.62(+2.66%) |
May 13, 2022 | 287.52 | 287.68 | 281.50 | 286.53 | 2,379,247 | +0.80(+0.28%) |
May 12, 2022 | 277.44 | 285.92 | 277.44 | 285.74 | 2,420,244 | +5.00(+1.78%) |
May 11, 2022 | 277.78 | 288.38 | 277.12 | 280.73 | 2,680,719 | +0.97(+0.35%) |
May 10, 2022 | 285.93 | 287.33 | 279.08 | 279.76 | 3,207,564 | -3.46(-1.22%) |
May 09, 2022 | 287.41 | 288.80 | 280.69 | 283.22 | 3,548,395 | -7.51(-2.58%) |
May 06, 2022 | 284.14 | 292.05 | 282.53 | 290.73 | 2,993,351 | +4.44(+1.55%) |
May 05, 2022 | 287.32 | 288.86 | 282.31 | 286.30 | 3,186,517 | -2.48(-0.86%) |
May 04, 2022 | 282.51 | 290.81 | 278.22 | 288.77 | 2,801,699 | +6.69(+2.37%) |
May 03, 2022 | 282.63 | 283.79 | 278.21 | 282.09 | 2,154,224 | -1.46(-0.51%) |
May 02, 2022 | 285.18 | 286.76 | 278.37 | 283.55 | 2,849,203 | -2.52(-0.88%) |
Apr 29, 2022 | 289.64 | 291.13 | 283.13 | 286.06 | 4,010,089 | -5.03(-1.73%) |
Apr 28, 2022 | 289.84 | 294.27 | 282.57 | 291.10 | 6,012,253 | +11.93(+4.27%) |
Apr 27, 2022 | 277.22 | 282.14 | 274.76 | 279.17 | 2,401,663 | +2.21(+0.80%) |
Apr 26, 2022 | 280.24 | 284.18 | 276.92 | 276.95 | 2,212,607 | -2.32(-0.83%) |
Apr 25, 2022 | 272.96 | 280.01 | 271.08 | 279.27 | 2,461,044 | +6.33(+2.32%) |
Apr 22, 2022 | 283.29 | 283.60 | 272.62 | 272.94 | 2,838,517 | -10.65(-3.76%) |
Apr 21, 2022 | 286.83 | 287.36 | 280.70 | 283.59 | 2,773,815 | -3.24(-1.13%) |
Apr 20, 2022 | 290.85 | 292.79 | 286.23 | 286.83 | 2,663,968 | -4.00(-1.38%) |
Apr 19, 2022 | 292.21 | 293.46 | 287.70 | 290.84 | 2,064,959 | -1.77(-0.61%) |
Apr 18, 2022 | 294.82 | 295.79 | 290.63 | 292.61 | 1,614,839 | -2.98(-1.01%) |
Apr 14, 2022 | 297.44 | 298.14 | 293.95 | 295.59 | 1,938,373 | -0.79(-0.27%) |
Apr 13, 2022 | 300.90 | 301.89 | 294.17 | 296.38 | 2,582,034 | -5.30(-1.76%) |
Apr 12, 2022 | 300.21 | 303.18 | 297.86 | 301.68 | 2,745,245 | -0.86(-0.28%) |
Apr 11, 2022 | 306.59 | 307.24 | 301.65 | 302.54 | 2,223,718 | -2.67(-0.88%) |
Apr 08, 2022 | 301.60 | 305.89 | 301.55 | 305.21 | 3,088,846 | +3.19(+1.06%) |
Apr 07, 2022 | 298.66 | 307.48 | 298.66 | 302.02 | 4,360,782 | +2.54(+0.85%) |
Apr 06, 2022 | 289.94 | 300.19 | 288.65 | 299.49 | 4,771,772 | +13.07(+4.56%) |
Apr 05, 2022 | 285.66 | 289.69 | 283.09 | 286.41 | 2,373,978 | +1.05(+0.37%) |
Apr 04, 2022 | 286.67 | 288.85 | 284.91 | 285.37 | 3,078,110 | -1.22(-0.43%) |
Apr 01, 2022 | 280.21 | 287.05 | 278.10 | 286.59 | 3,131,205 | +6.17(+2.20%) |
Mar 31, 2022 | 283.36 | 285.74 | 279.98 | 280.42 | 3,299,856 | -3.45(-1.21%) |
Mar 30, 2022 | 284.54 | 286.22 | 282.01 | 283.87 | 2,267,206 | +1.47(+0.52%) |
Mar 29, 2022 | 285.96 | 287.05 | 281.61 | 282.40 | 2,856,858 | -3.20(-1.12%) |
Mar 28, 2022 | 285.28 | 286.38 | 282.32 | 285.60 | 2,241,392 | +2.58(+0.91%) |
Mar 25, 2022 | 282.51 | 285.59 | 280.63 | 283.02 | 2,450,972 | +1.30(+0.46%) |
Mar 24, 2022 | 280.34 | 282.85 | 278.75 | 281.71 | 2,463,585 | +3.43(+1.23%) |
Mar 23, 2022 | 278.51 | 282.19 | 277.46 | 278.29 | 3,216,171 | -0.81(-0.29%) |
Mar 22, 2022 | 283.65 | 284.52 | 277.50 | 279.10 | 3,892,172 | -4.52(-1.60%) |
Mar 21, 2022 | 281.78 | 289.19 | 281.78 | 283.62 | 3,568,778 | +1.96(+0.70%) |
Mar 18, 2022 | 279.90 | 285.30 | 278.94 | 281.67 | 4,654,621 | +2.09(+0.75%) |
Mar 17, 2022 | 271.26 | 279.95 | 270.71 | 279.58 | 3,339,003 | +8.88(+3.28%) |
Mar 16, 2022 | 272.08 | 272.82 | 267.34 | 270.70 | 3,212,190 | +0.96(+0.36%) |
Mar 15, 2022 | 264.26 | 270.74 | 264.26 | 269.74 | 4,489,821 | +6.33(+2.40%) |
Mar 14, 2022 | 263.40 | 265.27 | 261.77 | 263.41 | 2,771,395 | +2.64(+1.01%) |
Mar 11, 2022 | 259.56 | 266.07 | 259.56 | 260.77 | 2,522,028 | +0.27(+0.11%) |
Mar 10, 2022 | 257.38 | 262.17 | 257.38 | 260.49 | 2,856,503 | +3.16(+1.23%) |
Mar 09, 2022 | 257.83 | 262.23 | 256.63 | 257.33 | 3,028,450 | +2.80(+1.10%) |
Mar 08, 2022 | 254.53 | 259.79 | 253.53 | 254.53 | 3,556,443 | -1.67(-0.65%) |
Mar 07, 2022 | 254.46 | 258.15 | 252.50 | 256.20 | 3,140,011 | -1.20(-0.47%) |
Mar 04, 2022 | 250.89 | 257.98 | 250.21 | 257.41 | 3,571,367 | +4.14(+1.64%) |
Mar 03, 2022 | 249.54 | 254.19 | 249.10 | 253.27 | 3,220,572 | +4.38(+1.76%) |
Mar 02, 2022 | 244.69 | 251.15 | 243.88 | 248.89 | 2,504,027 | +4.57(+1.87%) |
Mar 01, 2022 | 242.42 | 245.14 | 240.34 | 244.32 | 2,934,210 | -0.44(-0.18%) |
Feb 28, 2022 | 241.03 | 244.87 | 239.51 | 244.76 | 3,255,980 | -0.88(-0.36%) |
Feb 25, 2022 | 238.78 | 247.65 | 243.77 | 245.64 | 2,494,173 | +7.61(+3.20%) |
Feb 24, 2022 | 230.29 | 238.86 | 229.14 | 238.03 | 3,347,575 | +4.67(+2.00%) |
Feb 23, 2022 | 235.55 | 237.64 | 233.07 | 233.36 | 2,345,819 | -0.80(-0.34%) |
Feb 22, 2022 | 234.24 | 235.86 | 232.59 | 234.16 | 2,998,902 | -1.16(-0.49%) |
Feb 18, 2022 | 235.32 | 0 | -0.65(-0.27%) | |||
Feb 17, 2022 | 240.48 | 240.48 | 235.42 | 235.96 | 2,102,382 | -4.51(-1.88%) |
Feb 16, 2022 | 237.54 | 241.89 | 237.54 | 240.48 | 2,511,133 | +1.70(+0.71%) |
Feb 15, 2022 | 231.73 | 239.71 | 231.73 | 238.78 | 3,481,969 | +8.96(+3.90%) |
Feb 14, 2022 | 229.14 | 231.96 | 227.05 | 229.81 | 2,626,589 | -0.07(-0.03%) |
Feb 11, 2022 | 233.29 | 234.65 | 229.01 | 229.88 | 2,106,794 | -3.80(-1.63%) |
Feb 10, 2022 | 233.94 | 238.03 | 232.19 | 233.69 | 2,341,002 | -3.54(-1.49%) |
Feb 09, 2022 | 235.27 | 238.39 | 235.07 | 237.23 | 1,804,730 | +3.28(+1.40%) |
Feb 08, 2022 | 235.89 | 236.86 | 231.57 | 233.95 | 2,679,355 | -3.55(-1.49%) |
Feb 07, 2022 | 236.39 | 237.97 | 234.33 | 237.50 | 4,048,927 | +1.25(+0.53%) |
Feb 04, 2022 | 236.69 | 238.03 | 235.23 | 236.25 | 3,660,392 | -2.48(-1.04%) |
Feb 03, 2022 | 241.35 | 238.73 | 3,561,607 | -5.87(-2.40%) | ||
Feb 02, 2022 | 239.25 | 245.62 | 237.96 | 244.60 | 2,651,155 | +2.49(+1.03%) |
Feb 01, 2022 | 240.91 | 242.66 | 237.22 | 242.11 | 2,510,658 | +2.82(+1.18%) |
Jan 31, 2022 | 237.23 | 239.39 | 239.29 | 3,317,704 | +0.28(+0.12%) | |
Jan 28, 2022 | 231.59 | 239.13 | 229.21 | 239.01 | 3,164,112 | +8.17(+3.54%) |
Jan 27, 2022 | 234.02 | 237.23 | 229.90 | 230.84 | 2,234,005 | -1.11(-0.48%) |
Jan 26, 2022 | 233.68 | 236.41 | 230.05 | 231.95 | 2,985,985 | -1.56(-0.67%) |
Jan 25, 2022 | 230.93 | 235.36 | 229.28 | 233.51 | 2,587,847 | -0.94(-0.40%) |
Jan 24, 2022 | 236.52 | 237.70 | 226.90 | 234.45 | 3,807,425 | -2.57(-1.09%) |
Jan 21, 2022 | 240.75 | 241.72 | 236.10 | 237.02 | 2,859,685 | -0.07(-0.03%) |
Jan 20, 2022 | 239.48 | 241.79 | 236.47 | 237.09 | 2,721,386 | -1.87(-0.78%) |
Jan 19, 2022 | 240.21 | 244.19 | 238.65 | 238.96 | 2,550,650 | -1.97(-0.82%) |
Jan 18, 2022 | 236.72 | 242.35 | 236.07 | 240.93 | 3,323,777 | +2.88(+1.21%) |
Jan 14, 2022 | 238.06 | 0 | -5.41(-2.22%) | |||
Jan 13, 2022 | 247.76 | 249.15 | 242.38 | 243.47 | 3,820,832 | -6.09(-2.44%) |
Jan 12, 2022 | 246.62 | 251.04 | 244.74 | 249.56 | 6,728,489 | -6.24(-2.44%) |
Jan 11, 2022 | 255.09 | 255.89 | 250.67 | 255.80 | 2,348,621 | +2.16(+0.85%) |
Jan 10, 2022 | 251.78 | 253.70 | 249.53 | 253.65 | 2,642,078 | +0.59(+0.24%) |
Jan 07, 2022 | 253.29 | 254.76 | 250.33 | 253.05 | 2,302,443 | +0.17(+0.07%) |
Jan 06, 2022 | 253.64 | 254.80 | 249.11 | 252.89 | 2,936,103 | -1.29(-0.51%) |
Jan 05, 2022 | 261.50 | 262.09 | 253.95 | 254.17 | 3,080,268 | -6.01(-2.31%) |
Jan 04, 2022 | 262.32 | 263.17 | 257.03 | 260.18 | 2,400,144 | -4.80(-1.81%) |
Jan 03, 2022 | 267.59 | 267.59 | 260.43 | 264.98 | 2,688,106 | -4.38(-1.63%) |
Dec 31, 2021 | 270.58 | 271.81 | 269.15 | 269.36 | 1,349,257 | -1.00(-0.37%) |
Dec 30, 2021 | 272.25 | 273.68 | 269.50 | 270.36 | 1,211,240 | -1.14(-0.42%) |
Dec 29, 2021 | 268.97 | 272.42 | 268.89 | 271.50 | 1,138,751 | +1.94(+0.72%) |
Dec 28, 2021 | 272.40 | 272.46 | 269.04 | 269.56 | 1,060,231 | -1.93(-0.71%) |
Dec 27, 2021 | 268.21 | 273.34 | 267.89 | 271.49 | 1,719,808 | +5.18(+1.94%) |
Dec 23, 2021 | 262.37 | 268.17 | 260.05 | 266.31 | 2,699,283 | +6.44(+2.48%) |
Dec 22, 2021 | 258.16 | 259.94 | 256.32 | 259.88 | 2,772,924 | +1.58(+0.61%) |
Dec 21, 2021 | 257.44 | 259.34 | 254.10 | 258.30 | 2,769,727 | +1.36(+0.53%) |
Dec 20, 2021 | 262.54 | 263.30 | 253.88 | 256.93 | 3,567,082 | -3.84(-1.47%) |
Dec 17, 2021 | 269.80 | 269.80 | 258.74 | 260.78 | 7,782,246 | -11.33(-4.16%) |
Dec 16, 2021 | 268.82 | 276.85 | 265.29 | 272.11 | 5,685,885 | +3.67(+1.37%) |
Dec 15, 2021 | 255.56 | 268.69 | 250.82 | 268.44 | 10,264,895 | +25.26(+10.39%) |
Dec 14, 2021 | 241.59 | 243.80 | 240.27 | 243.18 | 3,510,698 | +0.83(+0.34%) |
Dec 13, 2021 | 239.41 | 244.47 | 239.36 | 242.35 | 3,094,119 | +4.28(+1.80%) |
Dec 10, 2021 | 235.21 | 238.51 | 235.21 | 238.07 | 2,441,414 | +1.21(+0.51%) |
Dec 09, 2021 | 238.42 | 239.80 | 236.72 | 236.87 | 2,348,722 | -1.38(-0.58%) |
Dec 08, 2021 | 240.48 | 242.02 | 233.52 | 238.25 | 3,728,459 | -0.77(-0.32%) |
Dec 07, 2021 | 238.17 | 239.34 | 235.45 | 239.02 | 4,135,714 | -1.19(-0.50%) |
Dec 06, 2021 | 239.81 | 240.81 | 235.53 | 240.21 | 3,579,661 | +0.73(+0.31%) |
Dec 03, 2021 | 245.87 | 247.18 | 237.04 | 239.48 | 4,275,929 | -2.24(-0.93%) |
Dec 02, 2021 | 240.40 | 243.77 | 239.03 | 241.72 | 3,915,669 | -1.22(-0.50%) |
Dec 01, 2021 | 243.24 | 248.96 | 241.73 | 242.94 | 3,323,943 | +1.06(+0.44%) |
Nov 30, 2021 | 246.98 | 247.69 | 240.36 | 241.88 | 8,474,873 | -6.62(-2.66%) |
Nov 29, 2021 | 253.56 | 255.80 | 248.18 | 248.50 | 4,143,264 | -5.40(-2.13%) |
Nov 26, 2021 | 255.30 | 259.27 | 252.59 | 253.90 | 1,533,581 | -1.59(-0.62%) |
Nov 24, 2021 | 256.24 | 258.36 | 253.59 | 255.49 | 2,582,747 | +0.04(+0.02%) |
Nov 23, 2021 | 253.02 | 256.23 | 252.81 | 255.45 | 2,036,842 | +1.48(+0.58%) |
Nov 22, 2021 | 255.71 | 257.43 | 252.69 | 253.97 | 2,046,680 | -0.25(-0.10%) |
Nov 19, 2021 | 259.81 | 264.07 | 253.83 | 254.22 | 2,859,247 | -0.61(-0.24%) |
Nov 18, 2021 | 255.49 | 255.19 | 254.53 | 254.84 | 1,732,245 | +0.15(+0.06%) |
Nov 17, 2021 | 250.43 | 257.98 | 249.71 | 254.69 | 2,942,521 | +3.37(+1.34%) |
Nov 16, 2021 | 250.58 | 253.88 | 249.63 | 251.32 | 2,600,591 | -0.69(-0.27%) |
Nov 15, 2021 | 252.95 | 253.16 | 250.77 | 252.01 | 1,951,644 | -1.19(-0.47%) |
Nov 12, 2021 | 255.28 | 256.00 | 252.50 | 253.20 | 2,014,233 | -2.08(-0.81%) |
Nov 11, 2021 | 254.97 | 256.92 | 254.62 | 255.28 | 1,789,540 | -1.96(-0.76%) |
Nov 10, 2021 | 254.66 | 257.24 | 2,278,910 | +2.56(+1.00%) | ||
Nov 09, 2021 | 253.24 | 254.82 | 251.16 | 254.68 | 2,020,363 | +1.45(+0.57%) |
Nov 08, 2021 | 256.60 | 259.44 | 251.90 | 253.24 | 2,454,875 | -4.34(-1.69%) |
Nov 05, 2021 | 261.46 | 261.94 | 251.32 | 257.58 | 3,853,621 | -5.83(-2.21%) |
Nov 04, 2021 | 258.05 | 263.52 | 258.05 | 263.41 | 4,252,584 | +4.61(+1.78%) |
Nov 03, 2021 | 250.55 | 259.32 | 250.54 | 258.81 | 4,509,179 | +9.15(+3.66%) |
Nov 02, 2021 | 244.22 | 252.04 | 242.42 | 249.66 | 4,106,572 | +7.33(+3.02%) |
Nov 01, 2021 | 247.97 | 246.29 | 241.10 | 242.33 | 2,814,533 | -5.30(-2.14%) |
Oct 29, 2021 | 246.67 | 249.29 | 244.72 | 247.63 | 3,242,815 | +1.37(+0.56%) |
Oct 28, 2021 | 243.16 | 249.56 | 243.08 | 246.26 | 3,484,039 | +3.09(+1.27%) |
Oct 27, 2021 | 241.65 | 247.34 | 241.37 | 243.16 | 3,273,104 | +1.68(+0.70%) |
Oct 26, 2021 | 237.65 | 241.95 | 241.48 | 4,664,232 | +3.30(+1.38%) | |
Oct 25, 2021 | 237.81 | 239.37 | 233.78 | 238.19 | 2,842,569 | +1.26(+0.53%) |
Oct 22, 2021 | 234.21 | 237.21 | 232.85 | 236.93 | 2,017,185 | +2.51(+1.07%) |
Oct 21, 2021 | 238.09 | 238.09 | 233.12 | 234.42 | 1,767,283 | -2.48(-1.05%) |
Oct 20, 2021 | 236.91 | 239.01 | 236.24 | 236.90 | 1,582,034 | +1.37(+0.58%) |
Oct 19, 2021 | 232.37 | 235.76 | 232.37 | 235.53 | 1,618,723 | +3.24(+1.39%) |
Oct 18, 2021 | 231.29 | 235.87 | 230.07 | 232.29 | 2,619,314 | +1.07(+0.46%) |
Oct 15, 2021 | 230.77 | 232.60 | 229.22 | 231.22 | 2,673,208 | +1.16(+0.50%) |
Oct 14, 2021 | 230.37 | 231.76 | 227.56 | 230.06 | 1,877,321 | +0.24(+0.11%) |
Oct 13, 2021 | 227.52 | 231.26 | 226.28 | 229.82 | 2,166,555 | +3.56(+1.57%) |
Oct 12, 2021 | 228.13 | 228.49 | 225.48 | 226.26 | 1,768,916 | -0.87(-0.38%) |
Oct 11, 2021 | 230.07 | 231.33 | 227.06 | 227.13 | 1,946,919 | -0.26(-0.12%) |
Oct 08, 2021 | 226.88 | 229.21 | 225.07 | 227.39 | 2,636,953 | +0.74(+0.33%) |
Oct 07, 2021 | 222.71 | 227.56 | 222.59 | 226.65 | 2,059,466 | +5.18(+2.34%) |
Oct 06, 2021 | 224.10 | 224.39 | 219.72 | 221.47 | 2,533,665 | -2.99(-1.33%) |
Oct 05, 2021 | 220.10 | 226.05 | 219.84 | 224.46 | 2,882,743 | +5.91(+2.70%) |
Oct 04, 2021 | 221.42 | 223.75 | 217.94 | 218.55 | 4,922,646 | -4.61(-2.06%) |
Oct 01, 2021 | 224.53 | 225.19 | 219.14 | 223.16 | 2,279,603 | -1.42(-0.63%) |
Sep 30, 2021 | 226.26 | 230.52 | 224.39 | 224.58 | 3,896,138 | +0.67(+0.30%) |
Sep 29, 2021 | 219.10 | 224.96 | 218.27 | 223.91 | 4,085,221 | +8.51(+3.95%) |
Sep 28, 2021 | 220.05 | 220.06 | 214.03 | 215.40 | 3,690,116 | -4.67(-2.12%) |
Sep 27, 2021 | 223.53 | 224.59 | 219.30 | 220.06 | 2,862,265 | -5.13(-2.28%) |
Sep 24, 2021 | 226.25 | 228.79 | 224.86 | 225.19 | 1,689,896 | -0.49(-0.22%) |
Sep 23, 2021 | 222.88 | 227.64 | 222.60 | 225.68 | 1,967,414 | +3.77(+1.70%) |
Sep 22, 2021 | 223.56 | 224.56 | 221.28 | 221.91 | 2,602,502 | -1.82(-0.81%) |
Sep 21, 2021 | 225.56 | 227.18 | 223.31 | 223.72 | 2,235,367 | -1.43(-0.63%) |
Sep 20, 2021 | 221.70 | 226.21 | 220.93 | 225.15 | 2,884,112 | +1.50(+0.67%) |
Sep 17, 2021 | 223.28 | 224.37 | 221.84 | 223.66 | 4,609,304 | -0.91(-0.41%) |
Sep 16, 2021 | 227.53 | 228.12 | 223.30 | 224.57 | 3,043,377 | -2.61(-1.15%) |
Sep 15, 2021 | 227.04 | 232.68 | 226.53 | 227.19 | 2,883,292 | +0.62(+0.27%) |
Sep 14, 2021 | 232.04 | 233.08 | 225.48 | 226.56 | 3,937,034 | -4.73(-2.05%) |
Sep 13, 2021 | 233.32 | 234.40 | 228.57 | 231.30 | 2,914,438 | -1.50(-0.64%) |
Sep 10, 2021 | 235.42 | 237.06 | 231.89 | 232.79 | 4,772,798 | -0.49(-0.21%) |
Sep 09, 2021 | 246.20 | 246.91 | 232.96 | 233.28 | 5,119,626 | -14.42(-5.82%) |
Sep 08, 2021 | 247.47 | 248.55 | 246.58 | 247.70 | 1,586,824 | +0.04(+0.02%) |
Sep 07, 2021 | 251.75 | 253.52 | 247.29 | 247.66 | 2,472,932 | -4.60(-1.82%) |
Sep 03, 2021 | 253.53 | 253.53 | 249.59 | 252.26 | 1,156,921 | -0.04(-0.02%) |
Sep 02, 2021 | 250.20 | 252.46 | 249.29 | 252.30 | 1,512,254 | +2.11(+0.84%) |
Sep 01, 2021 | 251.30 | 251.52 | 247.36 | 250.19 | 3,041,994 | -0.86(-0.34%) |
Aug 31, 2021 | 255.48 | 256.25 | 250.64 | 251.06 | 2,811,854 | -3.91(-1.53%) |
Aug 30, 2021 | 253.72 | 256.68 | 252.34 | 254.97 | 1,338,198 | +2.49(+0.99%) |
Aug 27, 2021 | 255.17 | 255.76 | 251.34 | 252.48 | 1,892,901 | -1.53(-0.60%) |
Aug 26, 2021 | 256.61 | 258.15 | 253.28 | 254.00 | 1,782,884 | -2.48(-0.97%) |
Aug 25, 2021 | 255.42 | 257.11 | 253.97 | 256.48 | 2,457,394 | +1.07(+0.42%) |
Aug 24, 2021 | 258.75 | 259.95 | 254.45 | 255.41 | 3,843,906 | -4.91(-1.89%) |
Aug 23, 2021 | 264.68 | 265.27 | 260.20 | 260.32 | 2,509,071 | -3.00(-1.14%) |
Aug 20, 2021 | 261.84 | 265.23 | 261.53 | 263.32 | 1,581,102 | +0.50(+0.19%) |
Aug 19, 2021 | 258.70 | 264.24 | 258.00 | 262.83 | 1,955,769 | +1.83(+0.70%) |
Aug 18, 2021 | 264.39 | 267.07 | 260.52 | 261.00 | 2,600,227 | -4.07(-1.54%) |
Aug 17, 2021 | 263.57 | 268.15 | 259.70 | 265.07 | 2,156,093 | +2.69(+1.03%) |
Aug 16, 2021 | 257.46 | 262.69 | 256.87 | 262.38 | 2,698,847 | +5.57(+2.17%) |
Aug 13, 2021 | 255.78 | 258.25 | 255.66 | 256.81 | 1,525,115 | +0.72(+0.28%) |
Aug 12, 2021 | 255.83 | 257.13 | 254.17 | 256.09 | 2,161,396 | +0.21(+0.08%) |
Aug 11, 2021 | 261.20 | 262.51 | 254.48 | 255.88 | 2,904,004 | -5.18(-1.99%) |
Aug 10, 2021 | 258.45 | 262.64 | 257.89 | 261.06 | 2,126,399 | +2.22(+0.86%) |
Aug 09, 2021 | 256.34 | 264.54 | 256.27 | 258.84 | 3,342,019 | +3.60(+1.41%) |
Aug 06, 2021 | 255.31 | 256.04 | 252.62 | 255.24 | 2,224,458 | -0.73(-0.28%) |
Aug 05, 2021 | 255.08 | 257.25 | 253.19 | 255.97 | 2,335,115 | +1.67(+0.66%) |
Aug 04, 2021 | 248.03 | 262.23 | 247.47 | 254.30 | 4,017,476 | +6.28(+2.53%) |
Aug 03, 2021 | 237.13 | 251.30 | 237.13 | 248.02 | 5,579,321 | +9.10(+3.81%) |
Aug 02, 2021 | 238.08 | 240.17 | 236.65 | 238.92 | 2,021,317 | +3.00(+1.27%) |
Jul 30, 2021 | 237.28 | 238.29 | 235.08 | 235.92 | 1,966,328 | -1.77(-0.75%) |
Jul 29, 2021 | 239.80 | 240.51 | 234.70 | 237.69 | 1,986,154 | -1.14(-0.48%) |
Jul 28, 2021 | 235.79 | 240.67 | 235.09 | 238.84 | 1,742,288 | +2.84(+1.20%) |
Jul 27, 2021 | 236.12 | 236.46 | 235.11 | 236.00 | 2,184,546 | +0.36(+0.15%) |
Jul 26, 2021 | 235.02 | 237.65 | 235.02 | 235.64 | 2,764,969 | -0.91(-0.39%) |
Jul 23, 2021 | 231.83 | 236.94 | 231.13 | 236.55 | 2,526,964 | +5.48(+2.37%) |
Jul 22, 2021 | 229.89 | 232.24 | 229.01 | 231.07 | 1,758,203 | +1.16(+0.51%) |
Jul 21, 2021 | 229.02 | 229.98 | 226.32 | 229.90 | 1,704,526 | +2.20(+0.97%) |
Jul 20, 2021 | 227.69 | 230.35 | 226.65 | 227.70 | 2,371,632 | +0.85(+0.38%) |
Jul 19, 2021 | 223.89 | 227.01 | 223.39 | 226.85 | 2,380,020 | +1.63(+0.72%) |
Jul 16, 2021 | 225.26 | 225.79 | 224.01 | 225.22 | 2,300,676 | +0.96(+0.43%) |
Jul 15, 2021 | 227.69 | 228.64 | 223.51 | 224.26 | 3,727,291 | -4.73(-2.06%) |
Jul 14, 2021 | 228.45 | 229.84 | 227.42 | 228.99 | 2,171,035 | +1.02(+0.45%) |
Jul 13, 2021 | 228.63 | 229.28 | 226.75 | 227.97 | 2,038,482 | -0.69(-0.30%) |
Jul 12, 2021 | 227.85 | 230.59 | 227.83 | 228.66 | 3,022,704 | +0.99(+0.43%) |
Jul 09, 2021 | 229.79 | 231.05 | 225.50 | 227.68 | 4,159,836 | -2.06(-0.90%) |
Jul 08, 2021 | 225.29 | 229.88 | 224.88 | 229.74 | 2,508,949 | +1.26(+0.55%) |
Jul 07, 2021 | 227.89 | 229.22 | 226.19 | 228.48 | 3,242,441 | +0.39(+0.17%) |
Jul 06, 2021 | 226.54 | 228.24 | 225.97 | 228.09 | 3,225,827 | +1.42(+0.62%) |
Jul 02, 2021 | 224.75 | 226.92 | 224.13 | 226.68 | 2,058,210 | +2.74(+1.22%) |
Jul 01, 2021 | 222.37 | 224.29 | 221.54 | 223.94 | 2,040,896 | +1.56(+0.70%) |
Jun 30, 2021 | 222.93 | 223.66 | 221.93 | 222.38 | 1,844,129 | +0.15(+0.07%) |
Jun 29, 2021 | 221.15 | 224.20 | 220.76 | 222.23 | 1,673,072 | +1.11(+0.50%) |
Jun 28, 2021 | 221.87 | 222.72 | 219.82 | 221.12 | 2,588,127 | -1.94(-0.87%) |
Jun 25, 2021 | 224.91 | 226.22 | 222.25 | 223.05 | 7,216,882 | -2.66(-1.18%) |
Jun 24, 2021 | 227.61 | 231.92 | 223.25 | 225.72 | 12,684,013 | +15.38(+7.31%) |
Jun 23, 2021 | 215.27 | 215.32 | 210.25 | 210.34 | 2,497,333 | -4.20(-1.96%) |
Jun 22, 2021 | 215.70 | 216.65 | 213.65 | 214.55 | 1,712,119 | -1.19(-0.55%) |
Jun 21, 2021 | 212.28 | 216.80 | 211.29 | 215.74 | 3,789,239 | +3.99(+1.89%) |
Jun 18, 2021 | 212.19 | 214.17 | 211.52 | 211.75 | 4,145,708 | -3.55(-1.65%) |
Jun 17, 2021 | 213.41 | 216.15 | 213.41 | 215.29 | 1,951,616 | +1.41(+0.66%) |
Jun 16, 2021 | 216.57 | 217.38 | 213.34 | 213.89 | 2,630,713 | -2.67(-1.23%) |
Jun 15, 2021 | 219.06 | 219.60 | 215.93 | 216.56 | 2,259,403 | -2.50(-1.14%) |
Jun 14, 2021 | 216.52 | 219.60 | 216.08 | 219.06 | 2,808,130 | +1.95(+0.90%) |
Jun 11, 2021 | 219.96 | 222.44 | 214.66 | 217.11 | 5,817,042 | -9.16(-4.05%) |
Jun 10, 2021 | 220.44 | 228.50 | 219.21 | 226.27 | 5,778,003 | +7.31(+3.34%) |
Jun 09, 2021 | 214.22 | 219.67 | 213.40 | 218.97 | 5,092,854 | +5.13(+2.40%) |
Jun 08, 2021 | 214.81 | 215.35 | 210.60 | 213.83 | 4,766,271 | -1.76(-0.82%) |
Jun 07, 2021 | 195.70 | 226.07 | 195.55 | 215.59 | 17,782,208 | +19.86(+10.15%) |
Jun 04, 2021 | 196.48 | 198.09 | 195.02 | 195.73 | 2,909,084 | -0.66(-0.34%) |
Jun 03, 2021 | 192.80 | 197.30 | 192.43 | 196.39 | 3,165,054 | +3.46(+1.79%) |
Jun 02, 2021 | 192.81 | 194.67 | 192.81 | 192.93 | 2,095,517 | +0.69(+0.36%) |