Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 282.88 | 285.25 | 279.50 | 279.94 | 3,305,481 | -3.44(-1.21%) |
Mar 30, 2022 | 284.06 | 285.73 | 281.53 | 283.38 | 2,271,070 | +1.47(+0.52%) |
Mar 29, 2022 | 285.48 | 286.56 | 281.13 | 281.92 | 2,861,727 | -3.20(-1.12%) |
Mar 28, 2022 | 284.79 | 285.89 | 281.84 | 285.12 | 2,245,213 | +2.58(+0.91%) |
Mar 25, 2022 | 282.03 | 285.11 | 280.15 | 282.53 | 2,455,150 | +1.30(+0.46%) |
Mar 24, 2022 | 279.87 | 282.37 | 278.27 | 281.23 | 2,467,784 | +3.42(+1.23%) |
Mar 23, 2022 | 278.04 | 281.71 | 276.99 | 277.81 | 3,221,653 | -0.81(-0.29%) |
Mar 22, 2022 | 283.17 | 284.04 | 277.03 | 278.62 | 3,898,806 | -4.52(-1.60%) |
Mar 21, 2022 | 281.30 | 288.70 | 281.30 | 283.14 | 3,574,861 | +1.96(+0.70%) |
Mar 18, 2022 | 279.43 | 284.81 | 278.47 | 281.19 | 4,662,555 | +2.08(+0.75%) |
Mar 17, 2022 | 270.79 | 279.47 | 270.25 | 279.10 | 3,344,694 | +8.87(+3.28%) |
Mar 16, 2022 | 271.62 | 272.36 | 266.88 | 270.24 | 3,217,666 | +0.96(+0.36%) |
Mar 15, 2022 | 263.81 | 270.28 | 263.81 | 269.28 | 4,497,474 | +6.31(+2.40%) |
Mar 14, 2022 | 262.95 | 264.82 | 261.32 | 262.96 | 2,776,119 | +2.64(+1.01%) |
Mar 11, 2022 | 259.12 | 265.62 | 259.12 | 260.32 | 2,526,327 | +0.27(+0.10%) |
Mar 10, 2022 | 256.94 | 261.72 | 256.94 | 260.05 | 2,861,372 | +3.16(+1.23%) |
Mar 09, 2022 | 257.39 | 261.78 | 256.19 | 256.89 | 3,033,612 | +2.80(+1.10%) |
Mar 08, 2022 | 254.10 | 259.35 | 253.10 | 254.10 | 3,562,505 | -1.67(-0.65%) |
Mar 07, 2022 | 254.03 | 257.71 | 252.07 | 255.77 | 3,145,363 | -1.20(-0.47%) |
Mar 04, 2022 | 250.46 | 257.54 | 249.79 | 256.97 | 3,577,454 | +4.13(+1.64%) |
Mar 03, 2022 | 249.11 | 253.75 | 248.68 | 252.84 | 3,226,062 | +4.37(+1.76%) |
Mar 02, 2022 | 244.27 | 250.72 | 243.47 | 248.47 | 2,508,295 | +4.56(+1.87%) |
Mar 01, 2022 | 242.00 | 244.72 | 239.93 | 243.90 | 2,939,211 | -0.44(-0.18%) |
Feb 28, 2022 | 240.62 | 244.45 | 239.10 | 244.34 | 3,261,530 | -0.88(-0.36%) |
Feb 25, 2022 | 238.37 | 247.22 | 243.35 | 245.22 | 2,498,424 | +7.60(+3.20%) |
Feb 24, 2022 | 229.90 | 238.46 | 228.75 | 237.62 | 3,353,281 | +4.66(+2.00%) |
Feb 23, 2022 | 235.15 | 237.23 | 232.67 | 232.96 | 2,349,817 | -0.80(-0.34%) |
Feb 22, 2022 | 233.84 | 235.46 | 232.19 | 233.76 | 3,004,013 | -1.15(-0.49%) |
Feb 18, 2022 | 234.92 | 0 | -0.65(-0.27%) | |||
Feb 17, 2022 | 240.07 | 240.07 | 235.01 | 235.56 | 2,105,965 | -4.51(-1.88%) |
Feb 16, 2022 | 237.14 | 241.48 | 237.14 | 240.07 | 2,515,413 | +1.70(+0.71%) |
Feb 15, 2022 | 231.34 | 239.30 | 231.34 | 238.37 | 3,487,904 | +8.94(+3.90%) |
Feb 14, 2022 | 228.75 | 231.56 | 226.67 | 229.42 | 2,631,066 | -0.07(-0.03%) |
Feb 11, 2022 | 232.89 | 234.25 | 228.63 | 229.49 | 2,110,385 | -3.80(-1.63%) |
Feb 10, 2022 | 233.54 | 237.62 | 231.80 | 233.29 | 2,344,992 | -3.53(-1.49%) |
Feb 09, 2022 | 234.87 | 237.98 | 234.67 | 236.82 | 1,807,806 | +3.27(+1.40%) |
Feb 08, 2022 | 235.49 | 236.45 | 231.18 | 233.55 | 2,683,922 | -3.54(-1.49%) |
Feb 07, 2022 | 235.99 | 237.56 | 233.94 | 237.09 | 4,055,829 | +1.25(+0.53%) |
Feb 04, 2022 | 236.29 | 237.63 | 234.83 | 235.85 | 3,666,631 | -2.47(-1.04%) |
Feb 03, 2022 | 240.94 | 238.32 | 3,567,678 | -5.86(-2.40%) | ||
Feb 02, 2022 | 238.85 | 245.20 | 237.56 | 244.18 | 2,655,674 | +2.48(+1.03%) |
Feb 01, 2022 | 240.50 | 242.25 | 236.81 | 241.70 | 2,514,937 | +2.81(+1.18%) |
Jan 31, 2022 | 236.82 | 238.98 | 238.89 | 3,323,359 | +0.28(+0.12%) | |
Jan 28, 2022 | 231.20 | 238.72 | 228.82 | 238.60 | 3,169,506 | +8.16(+3.54%) |
Jan 27, 2022 | 233.62 | 236.82 | 229.51 | 230.45 | 2,237,813 | -1.11(-0.48%) |
Jan 26, 2022 | 233.28 | 236.00 | 229.66 | 231.56 | 2,991,074 | -1.56(-0.67%) |
Jan 25, 2022 | 230.53 | 234.96 | 228.89 | 233.11 | 2,592,258 | -0.94(-0.40%) |
Jan 24, 2022 | 236.12 | 237.30 | 226.51 | 234.05 | 3,813,915 | -2.57(-1.09%) |
Jan 21, 2022 | 240.34 | 241.31 | 235.70 | 236.62 | 2,864,559 | -0.07(-0.03%) |
Jan 20, 2022 | 239.07 | 241.38 | 236.07 | 236.69 | 2,726,025 | -1.87(-0.78%) |
Jan 19, 2022 | 239.80 | 243.77 | 238.24 | 238.56 | 2,554,998 | -1.97(-0.82%) |
Jan 18, 2022 | 236.32 | 241.93 | 235.67 | 240.52 | 3,329,443 | +2.87(+1.21%) |
Jan 14, 2022 | 237.65 | 0 | -5.40(-2.22%) | |||
Jan 13, 2022 | 247.34 | 248.73 | 241.96 | 243.05 | 3,827,345 | -6.08(-2.44%) |
Jan 12, 2022 | 246.20 | 250.62 | 244.32 | 249.14 | 6,739,958 | -6.23(-2.44%) |
Jan 11, 2022 | 254.66 | 255.46 | 250.25 | 255.37 | 2,352,624 | +2.15(+0.85%) |
Jan 10, 2022 | 251.35 | 253.26 | 249.11 | 253.22 | 2,646,581 | +0.59(+0.24%) |
Jan 07, 2022 | 252.86 | 254.33 | 249.91 | 252.62 | 2,306,367 | +0.17(+0.07%) |
Jan 06, 2022 | 253.21 | 254.37 | 248.69 | 252.46 | 2,941,107 | -1.28(-0.51%) |
Jan 05, 2022 | 261.05 | 261.65 | 253.52 | 253.74 | 3,085,519 | -6.00(-2.31%) |
Jan 04, 2022 | 261.87 | 262.72 | 256.59 | 259.74 | 2,404,235 | -4.79(-1.81%) |
Jan 03, 2022 | 267.14 | 267.14 | 259.99 | 264.53 | 2,692,688 | -4.37(-1.63%) |
Dec 31, 2021 | 270.12 | 271.34 | 268.69 | 268.90 | 1,351,557 | -1.00(-0.37%) |
Dec 30, 2021 | 271.79 | 273.21 | 269.05 | 269.90 | 1,213,305 | -1.14(-0.42%) |
Dec 29, 2021 | 268.51 | 271.96 | 268.43 | 271.04 | 1,140,692 | +1.94(+0.72%) |
Dec 28, 2021 | 271.94 | 272.00 | 268.58 | 269.10 | 1,062,039 | -1.93(-0.71%) |
Dec 27, 2021 | 267.75 | 272.87 | 267.44 | 271.03 | 1,722,740 | +5.17(+1.94%) |
Dec 23, 2021 | 261.92 | 267.71 | 259.61 | 265.86 | 2,703,884 | +6.43(+2.48%) |
Dec 22, 2021 | 257.72 | 259.50 | 255.88 | 259.44 | 2,777,651 | +1.58(+0.61%) |
Dec 21, 2021 | 257.00 | 258.90 | 253.66 | 257.86 | 2,774,448 | +1.36(+0.53%) |
Dec 20, 2021 | 262.09 | 262.85 | 253.45 | 256.50 | 3,573,162 | -3.83(-1.47%) |
Dec 17, 2021 | 269.34 | 269.34 | 258.30 | 260.33 | 7,795,510 | -11.31(-4.16%) |
Dec 16, 2021 | 268.36 | 276.38 | 264.84 | 271.64 | 5,695,576 | +3.66(+1.37%) |
Dec 15, 2021 | 255.12 | 268.24 | 250.39 | 267.98 | 10,282,391 | +25.21(+10.39%) |
Dec 14, 2021 | 241.17 | 243.38 | 239.86 | 242.77 | 3,516,682 | +0.83(+0.34%) |
Dec 13, 2021 | 239.00 | 244.06 | 238.95 | 241.94 | 3,099,393 | +4.27(+1.80%) |
Dec 10, 2021 | 234.81 | 238.10 | 234.81 | 237.67 | 2,445,576 | +1.21(+0.51%) |
Dec 09, 2021 | 238.01 | 239.39 | 236.32 | 236.46 | 2,352,726 | -1.38(-0.58%) |
Dec 08, 2021 | 240.07 | 241.60 | 233.12 | 237.84 | 3,734,814 | -0.77(-0.32%) |
Dec 07, 2021 | 237.77 | 238.93 | 235.05 | 238.61 | 4,142,764 | -1.19(-0.49%) |
Dec 06, 2021 | 239.40 | 240.40 | 235.13 | 239.80 | 3,585,763 | +0.73(+0.31%) |
Dec 03, 2021 | 245.45 | 246.76 | 236.64 | 239.07 | 4,283,217 | -2.24(-0.93%) |
Dec 02, 2021 | 239.99 | 243.35 | 238.62 | 241.31 | 3,922,344 | -1.22(-0.50%) |
Dec 01, 2021 | 242.83 | 248.53 | 241.32 | 242.53 | 3,329,609 | +1.06(+0.44%) |
Nov 30, 2021 | 246.56 | 247.27 | 239.95 | 241.47 | 8,489,318 | -6.61(-2.66%) |
Nov 29, 2021 | 253.13 | 255.37 | 247.75 | 248.08 | 4,150,326 | -5.39(-2.13%) |
Nov 26, 2021 | 254.86 | 258.83 | 252.16 | 253.47 | 1,536,195 | -1.59(-0.62%) |
Nov 24, 2021 | 255.81 | 257.92 | 253.16 | 255.06 | 2,587,149 | +0.04(+0.02%) |
Nov 23, 2021 | 252.59 | 255.80 | 252.38 | 255.02 | 2,040,314 | +1.48(+0.58%) |
Nov 22, 2021 | 255.27 | 256.99 | 252.26 | 253.54 | 2,050,169 | -0.25(-0.10%) |
Nov 19, 2021 | 259.37 | 263.62 | 253.40 | 253.79 | 2,864,121 | -0.61(-0.24%) |
Nov 18, 2021 | 255.06 | 254.75 | 254.09 | 254.40 | 1,735,198 | +0.15(+0.06%) |
Nov 17, 2021 | 250.00 | 257.54 | 249.28 | 254.26 | 2,947,537 | +3.37(+1.34%) |
Nov 16, 2021 | 250.15 | 253.45 | 249.21 | 250.89 | 2,605,024 | -0.69(-0.28%) |
Nov 15, 2021 | 252.51 | 252.73 | 250.34 | 251.58 | 1,954,971 | -1.19(-0.47%) |
Nov 12, 2021 | 254.84 | 255.56 | 252.07 | 252.77 | 2,017,666 | -2.07(-0.81%) |
Nov 11, 2021 | 254.54 | 256.48 | 254.18 | 254.84 | 1,792,590 | -1.96(-0.76%) |
Nov 10, 2021 | 254.23 | 256.80 | 2,282,795 | +2.55(+1.00%) | ||
Nov 09, 2021 | 252.80 | 254.39 | 250.73 | 254.25 | 2,023,806 | +1.45(+0.57%) |
Nov 08, 2021 | 256.16 | 259.00 | 251.47 | 252.80 | 2,459,060 | -4.34(-1.69%) |
Nov 05, 2021 | 261.01 | 261.50 | 250.89 | 257.14 | 3,860,189 | -5.82(-2.21%) |
Nov 04, 2021 | 257.61 | 263.07 | 257.61 | 262.96 | 4,259,833 | +4.60(+1.78%) |
Nov 03, 2021 | 250.13 | 258.88 | 250.12 | 258.36 | 4,516,865 | +9.13(+3.66%) |
Nov 02, 2021 | 243.80 | 251.61 | 242.00 | 249.23 | 4,113,571 | +7.32(+3.02%) |
Nov 01, 2021 | 247.54 | 245.88 | 240.69 | 241.92 | 2,819,330 | -5.29(-2.14%) |
Oct 29, 2021 | 246.25 | 248.87 | 244.30 | 247.21 | 3,248,342 | +1.37(+0.56%) |
Oct 28, 2021 | 242.74 | 249.14 | 242.66 | 245.84 | 3,489,978 | +3.09(+1.27%) |
Oct 27, 2021 | 241.24 | 246.91 | 240.96 | 242.75 | 3,278,683 | +1.68(+0.70%) |
Oct 26, 2021 | 237.25 | 241.54 | 241.07 | 4,672,183 | +3.29(+1.38%) | |
Oct 25, 2021 | 237.41 | 238.96 | 233.39 | 237.78 | 2,847,414 | +1.26(+0.53%) |
Oct 22, 2021 | 233.81 | 236.80 | 232.46 | 236.52 | 2,020,623 | +2.50(+1.07%) |
Oct 21, 2021 | 237.69 | 237.69 | 232.72 | 234.02 | 1,770,296 | -2.47(-1.05%) |
Oct 20, 2021 | 236.50 | 238.61 | 235.83 | 236.49 | 1,584,731 | +1.37(+0.58%) |
Oct 19, 2021 | 231.97 | 235.36 | 231.97 | 235.12 | 1,621,482 | +3.23(+1.39%) |
Oct 18, 2021 | 230.89 | 235.46 | 229.68 | 231.89 | 2,623,778 | +1.07(+0.46%) |
Oct 15, 2021 | 230.38 | 232.20 | 228.83 | 230.83 | 2,677,764 | +1.16(+0.50%) |
Oct 14, 2021 | 229.98 | 231.37 | 227.17 | 229.67 | 1,880,521 | +0.24(+0.11%) |
Oct 13, 2021 | 227.13 | 230.87 | 225.90 | 229.43 | 2,170,248 | +3.55(+1.57%) |
Oct 12, 2021 | 227.74 | 228.10 | 225.10 | 225.88 | 1,771,931 | -0.86(-0.38%) |
Oct 11, 2021 | 229.68 | 230.93 | 226.67 | 226.74 | 1,950,238 | -0.26(-0.12%) |
Oct 08, 2021 | 226.50 | 228.82 | 224.68 | 227.00 | 2,641,447 | +0.74(+0.33%) |
Oct 07, 2021 | 222.33 | 227.17 | 222.21 | 226.26 | 2,062,976 | +5.17(+2.34%) |
Oct 06, 2021 | 223.72 | 224.00 | 219.35 | 221.09 | 2,537,984 | -2.99(-1.33%) |
Oct 05, 2021 | 219.72 | 225.66 | 219.47 | 224.08 | 2,887,656 | +5.90(+2.70%) |
Oct 04, 2021 | 221.04 | 223.36 | 217.57 | 218.18 | 4,931,037 | -4.60(-2.06%) |
Oct 01, 2021 | 224.15 | 224.81 | 218.76 | 222.78 | 2,283,488 | -1.42(-0.63%) |
Sep 30, 2021 | 225.88 | 230.13 | 224.00 | 224.20 | 3,902,779 | +0.67(+0.30%) |
Sep 29, 2021 | 218.73 | 224.58 | 217.90 | 223.53 | 4,092,184 | +8.50(+3.95%) |
Sep 28, 2021 | 219.68 | 219.69 | 213.67 | 215.03 | 3,696,405 | -4.66(-2.12%) |
Sep 27, 2021 | 223.15 | 224.21 | 218.92 | 219.69 | 2,867,144 | -5.12(-2.28%) |
Sep 24, 2021 | 225.87 | 228.41 | 224.48 | 224.81 | 1,692,777 | -0.48(-0.22%) |
Sep 23, 2021 | 222.50 | 227.25 | 222.22 | 225.29 | 1,970,768 | +3.76(+1.70%) |
Sep 22, 2021 | 223.18 | 224.18 | 220.91 | 221.53 | 2,606,938 | -1.81(-0.81%) |
Sep 21, 2021 | 225.18 | 226.79 | 222.93 | 223.34 | 2,239,177 | -1.43(-0.63%) |
Sep 20, 2021 | 221.33 | 225.83 | 220.55 | 224.77 | 2,889,028 | +1.49(+0.67%) |
Sep 17, 2021 | 222.90 | 223.99 | 221.46 | 223.28 | 4,617,161 | -0.91(-0.41%) |
Sep 16, 2021 | 227.14 | 227.73 | 222.92 | 224.19 | 3,048,564 | -2.61(-1.15%) |
Sep 15, 2021 | 226.65 | 232.28 | 226.15 | 226.80 | 2,888,207 | +0.62(+0.27%) |
Sep 14, 2021 | 231.64 | 232.68 | 225.10 | 226.18 | 3,943,745 | -4.72(-2.05%) |
Sep 13, 2021 | 232.92 | 234.00 | 228.18 | 230.90 | 2,919,406 | -1.50(-0.64%) |
Sep 10, 2021 | 235.02 | 236.66 | 231.50 | 232.40 | 4,780,934 | -0.49(-0.21%) |
Sep 09, 2021 | 245.78 | 246.49 | 232.56 | 232.88 | 5,128,352 | -14.40(-5.82%) |
Sep 08, 2021 | 247.05 | 248.13 | 246.16 | 247.28 | 1,589,529 | +0.04(+0.02%) |
Sep 07, 2021 | 251.32 | 253.09 | 246.87 | 247.24 | 2,477,147 | -4.59(-1.82%) |
Sep 03, 2021 | 253.09 | 253.09 | 249.17 | 251.83 | 1,158,893 | -0.04(-0.02%) |
Sep 02, 2021 | 249.78 | 252.03 | 248.87 | 251.87 | 1,514,832 | +2.11(+0.84%) |
Sep 01, 2021 | 250.87 | 251.10 | 246.94 | 249.77 | 3,047,179 | -0.86(-0.34%) |
Aug 31, 2021 | 255.05 | 255.82 | 250.21 | 250.63 | 2,816,647 | -3.90(-1.53%) |
Aug 30, 2021 | 253.29 | 256.24 | 251.91 | 254.53 | 1,340,479 | +2.48(+0.99%) |
Aug 27, 2021 | 254.74 | 255.32 | 250.91 | 252.05 | 1,896,127 | -1.52(-0.60%) |
Aug 26, 2021 | 256.17 | 257.71 | 252.85 | 253.57 | 1,785,923 | -2.47(-0.97%) |
Aug 25, 2021 | 254.99 | 256.68 | 253.54 | 256.05 | 2,461,582 | +1.07(+0.42%) |
Aug 24, 2021 | 258.31 | 259.51 | 254.02 | 254.98 | 3,850,458 | -4.90(-1.89%) |
Aug 23, 2021 | 264.23 | 264.82 | 259.76 | 259.88 | 2,513,348 | -3.00(-1.14%) |
Aug 20, 2021 | 261.39 | 264.77 | 261.08 | 262.88 | 1,583,797 | +0.50(+0.19%) |
Aug 19, 2021 | 258.26 | 263.79 | 257.56 | 262.38 | 1,959,103 | +1.82(+0.70%) |
Aug 18, 2021 | 263.94 | 266.61 | 260.08 | 260.56 | 2,604,659 | -4.07(-1.54%) |
Aug 17, 2021 | 263.12 | 267.69 | 259.26 | 264.62 | 2,159,768 | +2.69(+1.03%) |
Aug 16, 2021 | 257.02 | 262.25 | 256.43 | 261.94 | 2,703,447 | +5.56(+2.17%) |
Aug 13, 2021 | 255.35 | 257.81 | 255.22 | 256.38 | 1,527,714 | +0.72(+0.28%) |
Aug 12, 2021 | 255.40 | 256.69 | 253.74 | 255.66 | 2,165,080 | +0.21(+0.08%) |
Aug 11, 2021 | 260.75 | 262.06 | 254.05 | 255.44 | 2,908,954 | -5.17(-1.99%) |
Aug 10, 2021 | 258.01 | 262.19 | 257.45 | 260.62 | 2,130,023 | +2.21(+0.86%) |
Aug 09, 2021 | 255.91 | 264.09 | 255.83 | 258.40 | 3,347,715 | +3.60(+1.41%) |
Aug 06, 2021 | 254.87 | 255.61 | 252.19 | 254.81 | 2,228,250 | -0.73(-0.28%) |
Aug 05, 2021 | 254.65 | 256.81 | 252.76 | 255.53 | 2,339,095 | +1.66(+0.66%) |
Aug 04, 2021 | 247.61 | 261.78 | 247.05 | 253.87 | 4,024,324 | +6.27(+2.53%) |
Aug 03, 2021 | 236.73 | 250.87 | 236.73 | 247.60 | 5,588,832 | +9.08(+3.81%) |
Aug 02, 2021 | 237.68 | 239.76 | 236.24 | 238.52 | 2,024,762 | +3.00(+1.27%) |
Jul 30, 2021 | 236.87 | 237.89 | 234.68 | 235.52 | 1,969,680 | -1.77(-0.75%) |
Jul 29, 2021 | 239.39 | 240.10 | 234.30 | 237.29 | 1,989,540 | -1.14(-0.48%) |
Jul 28, 2021 | 235.39 | 240.26 | 234.69 | 238.43 | 1,745,258 | +2.83(+1.20%) |
Jul 27, 2021 | 235.72 | 236.06 | 234.71 | 235.60 | 2,188,270 | +0.36(+0.15%) |
Jul 26, 2021 | 234.62 | 237.24 | 234.62 | 235.24 | 2,769,682 | -0.91(-0.38%) |
Jul 23, 2021 | 231.44 | 236.53 | 230.74 | 236.15 | 2,531,271 | +5.47(+2.37%) |
Jul 22, 2021 | 229.50 | 231.84 | 228.62 | 230.67 | 1,761,200 | +1.16(+0.51%) |
Jul 21, 2021 | 228.63 | 229.59 | 225.93 | 229.51 | 1,707,432 | +2.19(+0.97%) |
Jul 20, 2021 | 227.30 | 229.96 | 226.27 | 227.32 | 2,375,674 | +0.85(+0.38%) |
Jul 19, 2021 | 223.51 | 226.62 | 223.01 | 226.47 | 2,384,077 | +1.62(+0.72%) |
Jul 16, 2021 | 224.88 | 225.40 | 223.63 | 224.84 | 2,304,598 | +0.96(+0.43%) |
Jul 15, 2021 | 227.31 | 228.25 | 223.13 | 223.88 | 3,733,644 | -4.72(-2.06%) |
Jul 14, 2021 | 228.06 | 229.45 | 227.04 | 228.60 | 2,174,736 | +1.02(+0.45%) |
Jul 13, 2021 | 228.25 | 228.89 | 226.36 | 227.59 | 2,041,957 | -0.69(-0.30%) |
Jul 12, 2021 | 227.46 | 230.20 | 227.44 | 228.27 | 3,027,856 | +0.99(+0.43%) |
Jul 09, 2021 | 229.40 | 230.66 | 225.12 | 227.29 | 4,166,927 | -2.06(-0.90%) |
Jul 08, 2021 | 224.91 | 229.49 | 224.49 | 229.35 | 2,513,226 | +1.26(+0.55%) |
Jul 07, 2021 | 227.50 | 228.84 | 225.81 | 228.09 | 3,247,968 | +0.39(+0.17%) |
Jul 06, 2021 | 226.16 | 227.85 | 225.59 | 227.70 | 3,231,325 | +1.41(+0.62%) |
Jul 02, 2021 | 224.37 | 226.53 | 223.75 | 226.29 | 2,061,719 | +2.74(+1.22%) |
Jul 01, 2021 | 221.99 | 223.91 | 221.16 | 223.55 | 2,044,375 | +1.56(+0.70%) |
Jun 30, 2021 | 222.55 | 223.28 | 221.55 | 222.00 | 1,847,273 | +0.15(+0.07%) |
Jun 29, 2021 | 220.77 | 223.81 | 220.38 | 221.85 | 1,675,924 | +1.11(+0.50%) |
Jun 28, 2021 | 221.49 | 222.34 | 219.44 | 220.74 | 2,592,539 | -1.93(-0.87%) |
Jun 25, 2021 | 224.53 | 225.84 | 221.87 | 222.67 | 7,229,183 | -2.66(-1.18%) |
Jun 24, 2021 | 227.22 | 231.52 | 222.87 | 225.33 | 12,705,634 | +15.35(+7.31%) |
Jun 23, 2021 | 214.91 | 214.96 | 209.89 | 209.98 | 2,501,589 | -4.20(-1.96%) |
Jun 22, 2021 | 215.33 | 216.28 | 213.28 | 214.18 | 1,715,037 | -1.19(-0.55%) |
Jun 21, 2021 | 211.92 | 216.44 | 210.93 | 215.37 | 3,795,698 | +3.99(+1.89%) |
Jun 18, 2021 | 211.83 | 213.81 | 211.16 | 211.39 | 4,152,774 | -3.54(-1.65%) |
Jun 17, 2021 | 213.05 | 215.78 | 213.05 | 214.93 | 1,954,943 | +1.40(+0.66%) |
Jun 16, 2021 | 216.20 | 217.01 | 212.98 | 213.52 | 2,635,197 | -2.67(-1.24%) |
Jun 15, 2021 | 218.69 | 219.23 | 215.56 | 216.19 | 2,263,254 | -2.50(-1.14%) |
Jun 14, 2021 | 216.16 | 219.23 | 215.71 | 218.69 | 2,812,917 | +1.94(+0.90%) |
Jun 11, 2021 | 219.59 | 222.06 | 214.30 | 216.75 | 5,826,958 | -9.14(-4.05%) |
Jun 10, 2021 | 220.06 | 228.12 | 218.83 | 225.88 | 5,787,852 | +7.29(+3.34%) |
Jun 09, 2021 | 213.85 | 219.30 | 213.04 | 218.59 | 5,101,535 | +5.13(+2.40%) |
Jun 08, 2021 | 214.44 | 214.99 | 210.25 | 213.47 | 4,774,395 | -1.76(-0.82%) |
Jun 07, 2021 | 195.37 | 225.68 | 195.22 | 215.23 | 17,812,518 | +19.83(+10.15%) |
Jun 04, 2021 | 196.14 | 197.75 | 194.69 | 195.40 | 2,914,043 | -0.66(-0.34%) |
Jun 03, 2021 | 192.47 | 196.97 | 192.10 | 196.06 | 3,170,449 | +3.45(+1.79%) |
Jun 02, 2021 | 192.49 | 194.33 | 192.49 | 192.60 | 2,099,088 | +0.69(+0.36%) |
Jun 01, 2021 | 193.75 | 194.31 | 190.23 | 191.92 | 3,175,320 | -1.28(-0.66%) |
May 28, 2021 | 193.06 | 195.65 | 192.02 | 193.19 | 2,466,883 | +0.52(+0.27%) |
May 27, 2021 | 194.07 | 194.78 | 189.09 | 192.67 | 9,671,235 | -1.73(-0.89%) |
May 26, 2021 | 192.70 | 195.81 | 191.75 | 194.40 | 2,989,292 | +1.71(+0.89%) |
May 25, 2021 | 194.83 | 195.23 | 192.61 | 192.69 | 3,018,111 | -1.74(-0.90%) |
May 24, 2021 | 194.62 | 196.94 | 193.48 | 194.43 | 2,161,241 | +1.10(+0.57%) |
May 21, 2021 | 193.72 | 195.30 | 192.93 | 193.33 | 2,666,612 | +0.34(+0.18%) |
May 20, 2021 | 190.70 | 194.49 | 190.24 | 192.99 | 3,612,887 | +2.92(+1.54%) |
May 19, 2021 | 187.26 | 190.92 | 186.78 | 190.07 | 3,174,609 | +1.82(+0.97%) |
May 18, 2021 | 188.61 | 189.91 | 187.24 | 188.25 | 2,449,632 | -0.87(-0.46%) |
May 17, 2021 | 190.04 | 193.07 | 188.69 | 189.12 | 2,548,655 | -0.66(-0.35%) |
May 14, 2021 | 189.29 | 190.80 | 188.53 | 189.78 | 1,885,681 | +1.23(+0.65%) |
May 13, 2021 | 185.95 | 189.68 | 185.47 | 188.55 | 2,248,769 | +2.51(+1.35%) |
May 12, 2021 | 187.54 | 188.41 | 185.59 | 186.04 | 2,489,783 | -1.49(-0.80%) |
May 11, 2021 | 186.59 | 188.50 | 185.86 | 187.54 | 1,921,546 | -0.01(-0.00%) |
May 10, 2021 | 188.91 | 189.33 | 186.33 | 187.55 | 2,327,706 | -0.64(-0.34%) |
May 07, 2021 | 187.71 | 189.00 | 186.72 | 188.18 | 2,623,924 | +1.47(+0.79%) |
May 06, 2021 | 184.46 | 186.91 | 182.31 | 186.71 | 3,221,146 | +1.04(+0.56%) |
May 05, 2021 | 184.61 | 186.40 | 181.25 | 185.67 | 4,443,703 | +4.44(+2.45%) |
May 04, 2021 | 180.59 | 183.04 | 179.86 | 181.23 | 3,844,949 | +2.19(+1.23%) |
May 03, 2021 | 176.21 | 179.45 | 176.15 | 179.03 | 3,319,611 | +3.03(+1.72%) |
Apr 30, 2021 | 175.11 | 177.14 | 174.48 | 176.00 | 3,223,163 | +0.55(+0.31%) |
Apr 29, 2021 | 174.35 | 175.87 | 173.33 | 175.45 | 2,525,979 | +1.59(+0.91%) |
Apr 28, 2021 | 174.73 | 175.26 | 171.97 | 173.86 | 4,862,393 | -1.60(-0.91%) |
Apr 27, 2021 | 177.19 | 178.99 | 174.09 | 175.46 | 7,100,932 | -4.83(-2.68%) |
Apr 26, 2021 | 181.59 | 181.66 | 179.17 | 180.29 | 2,904,702 | -1.44(-0.79%) |
Apr 23, 2021 | 180.10 | 182.13 | 180.10 | 181.73 | 2,578,696 | +1.61(+0.89%) |
Apr 22, 2021 | 182.96 | 184.19 | 179.83 | 180.12 | 3,097,423 | -3.76(-2.04%) |
Apr 21, 2021 | 184.47 | 185.86 | 182.77 | 183.88 | 2,304,782 | +0.33(+0.18%) |
Apr 20, 2021 | 183.36 | 186.33 | 183.13 | 183.55 | 2,555,608 | +0.93(+0.51%) |
Apr 19, 2021 | 182.23 | 183.81 | 181.10 | 182.62 | 3,079,322 | +0.38(+0.21%) |
Apr 16, 2021 | 180.44 | 183.25 | 179.96 | 182.24 | 3,875,521 | +3.21(+1.79%) |
Apr 15, 2021 | 176.98 | 180.77 | 176.62 | 179.03 | 2,685,733 | +2.81(+1.60%) |
Apr 14, 2021 | 175.83 | 177.64 | 175.31 | 176.22 | 2,079,017 | +0.45(+0.26%) |
Apr 13, 2021 | 174.47 | 176.84 | 174.47 | 175.77 | 3,207,103 | +0.68(+0.39%) |
Apr 12, 2021 | 176.64 | 177.13 | 174.18 | 175.09 | 2,985,678 | -2.57(-1.45%) |
Apr 09, 2021 | 175.77 | 178.28 | 175.66 | 177.66 | 2,711,619 | +1.81(+1.03%) |
Apr 08, 2021 | 176.18 | 177.16 | 175.71 | 175.85 | 2,483,230 | +0.28(+0.16%) |
Apr 07, 2021 | 176.13 | 176.40 | 174.51 | 175.57 | 3,537,296 | -0.46(-0.26%) |
Apr 06, 2021 | 177.85 | 178.76 | 175.73 | 176.03 | 2,583,162 | -2.01(-1.13%) |
Apr 05, 2021 | 178.72 | 179.02 | 176.32 | 178.04 | 2,975,027 | -0.34(-0.19%) |