Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 213.28 | 217.30 | 205.94 | 206.70 | 2,213,200 | -8.76(-4.07%) |
Apr 28, 2022 | 210.18 | 217.45 | 209.32 | 215.46 | 2,194,775 | +8.74(+4.23%) |
Apr 27, 2022 | 202.34 | 209.46 | 202.34 | 206.72 | 2,236,419 | +4.82(+2.39%) |
Apr 26, 2022 | 207.76 | 208.20 | 200.67 | 201.90 | 2,891,218 | -7.23(-3.46%) |
Apr 25, 2022 | 204.43 | 210.00 | 204.28 | 209.13 | 1,363,969 | +3.00(+1.46%) |
Apr 22, 2022 | 212.44 | 214.38 | 205.55 | 206.13 | 1,696,664 | -6.32(-2.97%) |
Apr 21, 2022 | 220.86 | 224.21 | 210.39 | 212.45 | 1,680,682 | -7.69(-3.49%) |
Apr 20, 2022 | 226.74 | 226.74 | 219.58 | 220.14 | 1,075,778 | -4.48(-1.99%) |
Apr 19, 2022 | 219.33 | 225.60 | 216.56 | 224.62 | 1,851,643 | +5.12(+2.33%) |
Apr 18, 2022 | 220.99 | 222.00 | 214.57 | 219.50 | 2,983,650 | -5.17(-2.30%) |
Apr 14, 2022 | 229.00 | 229.26 | 224.01 | 224.67 | 1,401,300 | -3.99(-1.74%) |
Apr 13, 2022 | 225.81 | 230.94 | 225.35 | 228.66 | 1,178,514 | +2.69(+1.19%) |
Apr 12, 2022 | 231.20 | 233.84 | 225.45 | 225.97 | 1,403,493 | -1.24(-0.55%) |
Apr 11, 2022 | 225.02 | 229.19 | 223.41 | 227.21 | 1,587,124 | -1.56(-0.68%) |
Apr 08, 2022 | 232.76 | 233.20 | 228.24 | 228.77 | 1,271,706 | -4.48(-1.92%) |
Apr 07, 2022 | 228.96 | 235.16 | 228.96 | 233.25 | 1,171,677 | +3.11(+1.35%) |
Apr 06, 2022 | 234.06 | 234.48 | 228.60 | 230.14 | 1,831,128 | -9.58(-4.00%) |
Apr 05, 2022 | 243.59 | 244.20 | 237.50 | 239.72 | 2,425,992 | -3.28(-1.35%) |
Apr 04, 2022 | 238.24 | 245.83 | 237.48 | 243.00 | 1,883,546 | +5.07(+2.13%) |
Apr 01, 2022 | 237.35 | 242.17 | 235.45 | 237.93 | 2,389,257 | -1.53(-0.64%) |
Mar 31, 2022 | 242.86 | 242.86 | 238.40 | 239.46 | 1,727,865 | -2.10(-0.87%) |
Mar 30, 2022 | 245.00 | 246.40 | 240.24 | 241.56 | 1,150,492 | -4.70(-1.91%) |
Mar 29, 2022 | 247.95 | 248.92 | 245.06 | 246.26 | 2,317,007 | +2.03(+0.83%) |
Mar 28, 2022 | 237.37 | 246.18 | 237.37 | 244.23 | 2,332,129 | +6.14(+2.58%) |
Mar 25, 2022 | 243.57 | 244.00 | 234.80 | 238.09 | 2,354,813 | -3.14(-1.30%) |
Mar 24, 2022 | 238.26 | 241.73 | 233.00 | 241.23 | 2,572,159 | +4.45(+1.88%) |
Mar 23, 2022 | 241.85 | 242.44 | 236.21 | 236.78 | 2,922,246 | -7.37(-3.02%) |
Mar 22, 2022 | 242.62 | 248.27 | 241.00 | 244.15 | 1,995,164 | +1.31(+0.54%) |
Mar 21, 2022 | 241.43 | 244.73 | 239.90 | 242.84 | 1,770,337 | -0.76(-0.31%) |
Mar 18, 2022 | 234.39 | 245.15 | 232.56 | 243.60 | 2,760,449 | +8.30(+3.53%) |
Mar 17, 2022 | 227.03 | 237.65 | 226.03 | 235.30 | 2,327,311 | +7.83(+3.44%) |
Mar 16, 2022 | 223.75 | 228.26 | 219.34 | 227.47 | 2,150,372 | +6.05(+2.73%) |
Mar 15, 2022 | 222.12 | 222.85 | 217.15 | 221.42 | 2,180,454 | +0.51(+0.23%) |
Mar 14, 2022 | 224.50 | 229.22 | 218.90 | 220.91 | 1,827,697 | -4.00(-1.78%) |
Mar 11, 2022 | 231.38 | 232.29 | 224.69 | 224.91 | 1,789,032 | -3.54(-1.55%) |
Mar 10, 2022 | 228.29 | 232.06 | 226.62 | 228.45 | 1,478,994 | -5.08(-2.18%) |
Mar 09, 2022 | 224.77 | 235.43 | 223.83 | 233.53 | 2,391,993 | +13.63(+6.20%) |
Mar 08, 2022 | 220.75 | 226.56 | 215.76 | 219.90 | 3,011,062 | -4.51(-2.01%) |
Mar 07, 2022 | 240.84 | 242.05 | 223.16 | 224.41 | 4,146,648 | -15.80(-6.58%) |
Mar 04, 2022 | 245.74 | 248.50 | 237.64 | 240.21 | 2,640,109 | -5.16(-2.10%) |
Mar 03, 2022 | 250.00 | 250.00 | 241.77 | 245.37 | 2,213,104 | -3.02(-1.22%) |
Mar 02, 2022 | 239.24 | 249.91 | 235.60 | 248.39 | 4,024,370 | +8.06(+3.35%) |
Mar 01, 2022 | 245.98 | 249.88 | 237.72 | 240.33 | 6,643,025 | +11.28(+4.92%) |
Feb 28, 2022 | 225.54 | 231.73 | 223.66 | 229.05 | 3,981,821 | +3.82(+1.70%) |
Feb 25, 2022 | 220.24 | 225.38 | 221.11 | 225.23 | 2,647,033 | +2.87(+1.29%) |
Feb 24, 2022 | 206.56 | 223.09 | 206.06 | 222.36 | 2,630,808 | +9.35(+4.39%) |
Feb 23, 2022 | 219.18 | 222.08 | 212.69 | 213.01 | 1,860,353 | -5.08(-2.33%) |
Feb 22, 2022 | 214.38 | 225.69 | 213.00 | 218.09 | 3,633,393 | +3.62(+1.69%) |
Feb 18, 2022 | 214.47 | 0 | -2.24(-1.03%) | |||
Feb 17, 2022 | 226.63 | 226.94 | 216.54 | 216.71 | 2,740,221 | -11.60(-5.08%) |
Feb 16, 2022 | 232.18 | 235.00 | 226.00 | 228.31 | 2,450,224 | -7.15(-3.04%) |
Feb 15, 2022 | 237.69 | 238.62 | 231.35 | 235.46 | 1,828,766 | +2.48(+1.06%) |
Feb 14, 2022 | 232.44 | 236.19 | 230.35 | 232.98 | 1,725,815 | +0.21(+0.09%) |
Feb 11, 2022 | 240.64 | 243.87 | 231.86 | 232.77 | 1,407,668 | -6.87(-2.87%) |
Feb 10, 2022 | 237.04 | 243.66 | 236.10 | 239.64 | 1,385,481 | -3.81(-1.57%) |
Feb 09, 2022 | 243.73 | 246.34 | 240.99 | 243.45 | 1,694,352 | +4.94(+2.07%) |
Feb 08, 2022 | 234.51 | 239.69 | 232.01 | 238.51 | 1,543,756 | +2.06(+0.87%) |
Feb 07, 2022 | 237.50 | 242.82 | 235.66 | 236.45 | 1,551,510 | -0.34(-0.14%) |
Feb 04, 2022 | 234.22 | 240.23 | 234.07 | 236.79 | 1,737,992 | +3.77(+1.62%) |
Feb 03, 2022 | 237.64 | 231.39 | 233.02 | 2,794,944 | -9.83(-4.05%) | |
Feb 02, 2022 | 252.75 | 252.89 | 239.95 | 242.85 | 3,111,496 | -9.89(-3.91%) |
Feb 01, 2022 | 256.96 | 257.00 | 246.95 | 252.74 | 1,916,125 | -0.27(-0.11%) |
Jan 31, 2022 | 239.45 | 253.32 | 253.01 | 3,089,495 | +14.83(+6.23%) | |
Jan 28, 2022 | 226.55 | 238.74 | 223.52 | 238.18 | 2,441,676 | +12.00(+5.31%) |
Jan 27, 2022 | 229.53 | 235.50 | 225.73 | 226.18 | 2,157,561 | +1.14(+0.51%) |
Jan 26, 2022 | 240.54 | 241.39 | 223.62 | 225.04 | 4,878,819 | -11.07(-4.69%) |
Jan 25, 2022 | 241.55 | 248.00 | 235.12 | 236.11 | 2,638,210 | -11.52(-4.65%) |
Jan 24, 2022 | 240.86 | 248.03 | 233.31 | 247.63 | 2,865,288 | +1.94(+0.79%) |
Jan 21, 2022 | 251.06 | 253.14 | 244.39 | 245.69 | 1,953,041 | -6.08(-2.41%) |
Jan 20, 2022 | 255.42 | 260.46 | 251.25 | 251.77 | 1,816,750 | +2.31(+0.93%) |
Jan 19, 2022 | 246.78 | 255.17 | 246.10 | 249.46 | 1,444,752 | +3.60(+1.46%) |
Jan 18, 2022 | 246.71 | 252.69 | 243.95 | 245.86 | 2,293,627 | -8.45(-3.32%) |
Jan 14, 2022 | 254.31 | 0 | +4.90(+1.96%) | |||
Jan 13, 2022 | 258.44 | 260.60 | 248.87 | 249.41 | 1,773,000 | -8.55(-3.31%) |
Jan 12, 2022 | 256.98 | 261.89 | 255.88 | 257.96 | 1,876,472 | +2.24(+0.88%) |
Jan 11, 2022 | 250.10 | 256.55 | 248.37 | 255.72 | 2,406,427 | +3.41(+1.35%) |
Jan 10, 2022 | 245.27 | 252.38 | 241.72 | 252.31 | 2,077,400 | +2.07(+0.83%) |
Jan 07, 2022 | 250.31 | 256.49 | 246.03 | 250.24 | 1,176,111 | -0.39(-0.16%) |
Jan 06, 2022 | 246.45 | 256.50 | 245.19 | 250.63 | 2,943,908 | +2.37(+0.95%) |
Jan 05, 2022 | 250.47 | 257.38 | 246.01 | 248.26 | 2,955,297 | -4.80(-1.90%) |
Jan 04, 2022 | 263.72 | 263.95 | 245.02 | 253.06 | 5,095,014 | -10.54(-4.00%) |
Jan 03, 2022 | 271.96 | 273.18 | 261.07 | 263.60 | 2,839,487 | -9.58(-3.51%) |
Dec 31, 2021 | 275.52 | 277.29 | 272.80 | 273.18 | 754,302 | -3.32(-1.20%) |
Dec 30, 2021 | 277.56 | 279.57 | 276.30 | 276.50 | 1,535,436 | +0.75(+0.27%) |
Dec 29, 2021 | 275.40 | 276.12 | 271.68 | 275.75 | 757,385 | -0.05(-0.02%) |
Dec 28, 2021 | 280.73 | 280.73 | 274.73 | 275.80 | 859,253 | -3.55(-1.27%) |
Dec 27, 2021 | 278.36 | 280.91 | 276.35 | 279.35 | 1,055,501 | +1.30(+0.47%) |
Dec 23, 2021 | 278.97 | 279.99 | 274.73 | 278.05 | 796,291 | +0.17(+0.06%) |
Dec 22, 2021 | 278.86 | 280.65 | 275.84 | 277.88 | 1,012,646 | -0.98(-0.35%) |
Dec 21, 2021 | 269.64 | 279.55 | 267.00 | 278.86 | 1,418,806 | +9.16(+3.40%) |
Dec 20, 2021 | 268.20 | 270.99 | 266.34 | 269.70 | 1,023,800 | -4.18(-1.53%) |
Dec 17, 2021 | 267.08 | 275.47 | 265.29 | 273.88 | 2,205,596 | +1.65(+0.61%) |
Dec 16, 2021 | 277.33 | 277.58 | 269.26 | 272.23 | 1,205,820 | -6.99(-2.50%) |
Dec 15, 2021 | 273.46 | 280.45 | 268.09 | 279.22 | 1,735,777 | +5.87(+2.15%) |
Dec 14, 2021 | 276.36 | 277.91 | 267.83 | 273.35 | 1,726,273 | -7.57(-2.69%) |
Dec 13, 2021 | 279.56 | 283.67 | 278.57 | 280.92 | 1,120,732 | +1.24(+0.44%) |
Dec 10, 2021 | 280.46 | 284.61 | 277.42 | 279.68 | 1,281,497 | +0.33(+0.12%) |
Dec 09, 2021 | 281.70 | 285.58 | 276.71 | 279.35 | 1,371,656 | -2.95(-1.04%) |
Dec 08, 2021 | 281.73 | 284.39 | 275.49 | 282.30 | 964,569 | +2.06(+0.74%) |
Dec 07, 2021 | 272.00 | 283.15 | 271.67 | 280.24 | 1,776,413 | +11.15(+4.14%) |
Dec 06, 2021 | 266.02 | 269.46 | 258.22 | 269.09 | 1,989,404 | +2.10(+0.79%) |
Dec 03, 2021 | 267.68 | 269.98 | 259.87 | 266.99 | 2,474,194 | +0.33(+0.12%) |
Dec 02, 2021 | 260.25 | 268.37 | 260.00 | 266.66 | 1,900,468 | +5.80(+2.22%) |
Dec 01, 2021 | 275.81 | 276.92 | 260.07 | 260.86 | 2,561,771 | -13.37(-4.88%) |
Nov 30, 2021 | 282.94 | 284.25 | 272.94 | 274.23 | 1,980,478 | -7.36(-2.61%) |
Nov 29, 2021 | 280.33 | 284.82 | 277.13 | 281.59 | 1,262,736 | +4.04(+1.46%) |
Nov 26, 2021 | 276.50 | 282.66 | 276.01 | 277.55 | 1,516,854 | -0.33(-0.12%) |
Nov 24, 2021 | 270.51 | 278.52 | 268.37 | 277.88 | 1,630,993 | +3.60(+1.31%) |
Nov 23, 2021 | 273.57 | 280.79 | 268.63 | 274.28 | 2,292,293 | -0.47(-0.17%) |
Nov 22, 2021 | 285.51 | 286.71 | 274.36 | 274.75 | 2,941,087 | -11.85(-4.13%) |
Nov 19, 2021 | 287.51 | 297.50 | 279.81 | 286.60 | 6,702,282 | -12.49(-4.18%) |
Nov 18, 2021 | 300.04 | 300.32 | 298.43 | 299.09 | 2,749,567 | -1.81(-0.60%) |
Nov 17, 2021 | 304.52 | 307.81 | 298.54 | 300.90 | 1,951,332 | +1.06(+0.35%) |
Nov 16, 2021 | 300.46 | 303.33 | 296.02 | 299.84 | 2,519,396 | +4.24(+1.43%) |
Nov 15, 2021 | 297.13 | 299.00 | 294.44 | 295.60 | 1,262,946 | -0.85(-0.29%) |
Nov 12, 2021 | 297.13 | 300.78 | 295.75 | 296.45 | 1,455,928 | +1.21(+0.41%) |
Nov 11, 2021 | 291.50 | 298.45 | 291.50 | 295.24 | 1,295,697 | +4.22(+1.45%) |
Nov 10, 2021 | 291.99 | 291.02 | 3,112,711 | -2.46(-0.84%) | ||
Nov 09, 2021 | 294.03 | 294.49 | 290.21 | 293.48 | 910,737 | +0.75(+0.26%) |
Nov 08, 2021 | 291.55 | 293.82 | 289.85 | 292.73 | 985,775 | +2.81(+0.97%) |
Nov 05, 2021 | 291.74 | 291.74 | 287.02 | 289.92 | 1,008,508 | -0.56(-0.19%) |
Nov 04, 2021 | 289.96 | 292.86 | 286.90 | 290.48 | 1,276,194 | +1.52(+0.53%) |
Nov 03, 2021 | 290.55 | 292.15 | 287.43 | 288.96 | 810,908 | -2.32(-0.80%) |
Nov 02, 2021 | 289.99 | 291.72 | 288.53 | 291.28 | 840,985 | +3.21(+1.11%) |
Nov 01, 2021 | 291.11 | 289.95 | 285.95 | 288.07 | 942,653 | -1.91(-0.66%) |
Oct 29, 2021 | 288.30 | 292.62 | 286.33 | 289.98 | 1,603,864 | +3.24(+1.13%) |
Oct 28, 2021 | 282.94 | 286.74 | 894,942 | +3.61(+1.28%) | ||
Oct 27, 2021 | 283.00 | 286.55 | 280.56 | 283.13 | 1,092,096 | +0.37(+0.13%) |
Oct 26, 2021 | 284.48 | 282.76 | 868,257 | +0.61(+0.22%) | ||
Oct 25, 2021 | 279.29 | 282.15 | 1,717,024 | +1.36(+0.48%) | ||
Oct 22, 2021 | 282.27 | 284.80 | 279.05 | 280.79 | 1,069,704 | -0.22(-0.08%) |
Oct 21, 2021 | 277.00 | 281.68 | 275.34 | 281.01 | 1,238,804 | +3.75(+1.35%) |
Oct 20, 2021 | 277.50 | 279.69 | 274.54 | 277.26 | 782,790 | -0.01(-0.00%) |
Oct 19, 2021 | 273.41 | 278.47 | 272.59 | 277.27 | 1,165,135 | +4.60(+1.69%) |
Oct 18, 2021 | 267.96 | 273.04 | 267.00 | 272.67 | 844,263 | +1.68(+0.62%) |
Oct 15, 2021 | 270.86 | 272.35 | 268.15 | 270.99 | 1,641,866 | -0.12(-0.04%) |
Oct 14, 2021 | 269.49 | 273.39 | 268.14 | 271.11 | 1,353,736 | +4.51(+1.69%) |
Oct 13, 2021 | 262.72 | 273.55 | 262.61 | 266.60 | 2,510,457 | +9.41(+3.66%) |
Oct 12, 2021 | 255.47 | 260.48 | 254.56 | 257.19 | 1,164,445 | +3.52(+1.39%) |
Oct 11, 2021 | 254.85 | 258.93 | 252.59 | 253.67 | 899,973 | -2.23(-0.87%) |
Oct 08, 2021 | 258.10 | 259.47 | 254.50 | 255.90 | 947,382 | -1.96(-0.76%) |
Oct 07, 2021 | 258.35 | 262.20 | 257.58 | 257.86 | 781,078 | +1.53(+0.60%) |
Oct 06, 2021 | 249.36 | 256.55 | 248.31 | 256.33 | 1,572,564 | +4.28(+1.70%) |
Oct 05, 2021 | 250.48 | 253.15 | 249.22 | 252.05 | 757,647 | +2.37(+0.95%) |
Oct 04, 2021 | 253.82 | 254.02 | 246.45 | 249.68 | 1,593,521 | -4.87(-1.91%) |
Oct 01, 2021 | 250.00 | 256.00 | 247.42 | 254.55 | 1,814,046 | +4.62(+1.85%) |
Sep 30, 2021 | 250.33 | 253.61 | 249.02 | 249.93 | 1,041,533 | +0.42(+0.17%) |
Sep 29, 2021 | 254.85 | 257.61 | 246.94 | 249.51 | 1,679,789 | -2.86(-1.13%) |
Sep 28, 2021 | 258.97 | 259.37 | 252.01 | 252.37 | 2,120,965 | -11.31(-4.29%) |
Sep 27, 2021 | 265.67 | 266.88 | 262.21 | 263.68 | 1,107,831 | -4.75(-1.77%) |
Sep 24, 2021 | 269.15 | 270.22 | 265.90 | 268.43 | 1,108,023 | -1.64(-0.61%) |
Sep 23, 2021 | 272.25 | 273.98 | 264.55 | 270.07 | 1,923,120 | -0.64(-0.24%) |
Sep 22, 2021 | 271.64 | 274.98 | 269.37 | 270.71 | 2,622,487 | +0.53(+0.20%) |
Sep 21, 2021 | 268.50 | 272.41 | 266.75 | 270.18 | 1,797,391 | +2.99(+1.12%) |
Sep 20, 2021 | 266.71 | 267.47 | 262.57 | 267.19 | 2,206,214 | -1.32(-0.49%) |
Sep 17, 2021 | 271.89 | 272.55 | 266.35 | 268.51 | 2,041,070 | -2.56(-0.94%) |
Sep 16, 2021 | 268.49 | 271.49 | 267.73 | 271.07 | 986,571 | +1.22(+0.45%) |
Sep 15, 2021 | 269.97 | 271.58 | 267.14 | 269.85 | 1,065,013 | +0.07(+0.03%) |
Sep 14, 2021 | 268.76 | 271.74 | 267.99 | 269.78 | 1,163,478 | +2.03(+0.76%) |
Sep 13, 2021 | 268.07 | 268.79 | 262.19 | 267.75 | 1,222,901 | +0.22(+0.08%) |
Sep 10, 2021 | 271.32 | 271.92 | 267.11 | 267.53 | 1,226,928 | -2.47(-0.91%) |
Sep 09, 2021 | 271.73 | 273.62 | 269.71 | 270.00 | 1,266,874 | -2.20(-0.81%) |
Sep 08, 2021 | 275.14 | 275.14 | 271.54 | 272.20 | 1,003,589 | -2.33(-0.85%) |
Sep 07, 2021 | 276.53 | 277.58 | 273.62 | 274.53 | 1,761,152 | -3.21(-1.16%) |
Sep 03, 2021 | 270.92 | 278.23 | 269.69 | 277.74 | 1,382,701 | +6.42(+2.37%) |
Sep 02, 2021 | 272.78 | 274.33 | 269.46 | 271.32 | 917,753 | -2.05(-0.75%) |
Sep 01, 2021 | 274.00 | 275.90 | 271.30 | 273.37 | 1,800,499 | +0.21(+0.08%) |
Aug 31, 2021 | 271.30 | 275.71 | 269.66 | 273.16 | 2,074,802 | +1.79(+0.66%) |
Aug 30, 2021 | 270.88 | 273.64 | 268.63 | 271.37 | 1,906,259 | +2.09(+0.78%) |
Aug 27, 2021 | 265.03 | 274.94 | 263.27 | 269.28 | 7,430,370 | +22.52(+9.13%) |
Aug 26, 2021 | 247.00 | 248.46 | 245.00 | 246.76 | 3,023,296 | +0.65(+0.26%) |
Aug 25, 2021 | 245.36 | 246.79 | 244.20 | 246.11 | 988,557 | +0.30(+0.12%) |
Aug 24, 2021 | 245.33 | 245.90 | 242.21 | 245.81 | 1,258,743 | +3.19(+1.31%) |
Aug 23, 2021 | 235.95 | 242.82 | 235.62 | 242.62 | 1,662,047 | +6.67(+2.83%) |
Aug 20, 2021 | 232.31 | 238.71 | 232.31 | 235.95 | 1,576,709 | +4.05(+1.75%) |
Aug 19, 2021 | 231.16 | 233.14 | 228.59 | 231.90 | 1,348,328 | +0.32(+0.14%) |
Aug 18, 2021 | 231.63 | 233.64 | 230.60 | 231.58 | 1,638,289 | +0.22(+0.10%) |
Aug 17, 2021 | 230.43 | 232.62 | 228.06 | 231.36 | 1,049,430 | -1.22(-0.52%) |
Aug 16, 2021 | 236.08 | 236.08 | 230.72 | 232.58 | 1,141,286 | -4.10(-1.73%) |
Aug 13, 2021 | 235.39 | 238.98 | 234.58 | 236.68 | 743,644 | +1.35(+0.57%) |
Aug 12, 2021 | 230.58 | 236.92 | 230.58 | 235.33 | 997,572 | +3.96(+1.71%) |
Aug 11, 2021 | 231.89 | 232.80 | 229.01 | 231.37 | 830,841 | +0.67(+0.29%) |
Aug 10, 2021 | 237.61 | 238.00 | 230.05 | 230.70 | 842,025 | -3.49(-1.49%) |
Aug 09, 2021 | 236.58 | 236.58 | 233.93 | 234.19 | 1,424,158 | -1.53(-0.65%) |
Aug 06, 2021 | 234.62 | 237.10 | 233.40 | 235.72 | 1,030,980 | -0.28(-0.12%) |
Aug 05, 2021 | 231.78 | 236.96 | 230.32 | 236.00 | 2,520,757 | +3.77(+1.62%) |
Aug 04, 2021 | 235.17 | 235.79 | 231.75 | 232.23 | 1,063,073 | -3.13(-1.33%) |
Aug 03, 2021 | 238.26 | 238.31 | 231.35 | 235.36 | 2,229,667 | +1.71(+0.73%) |
Aug 02, 2021 | 235.10 | 236.32 | 232.42 | 233.65 | 706,733 | -0.75(-0.32%) |
Jul 30, 2021 | 233.33 | 235.36 | 233.01 | 234.40 | 921,829 | -0.85(-0.36%) |
Jul 29, 2021 | 235.21 | 237.44 | 234.25 | 235.25 | 1,296,737 | +0.86(+0.37%) |
Jul 28, 2021 | 232.00 | 235.54 | 231.26 | 234.39 | 1,651,425 | +3.73(+1.62%) |
Jul 27, 2021 | 238.90 | 238.90 | 220.01 | 230.66 | 7,730,349 | -7.95(-3.33%) |
Jul 26, 2021 | 240.55 | 240.55 | 237.98 | 238.61 | 870,199 | -1.79(-0.74%) |
Jul 23, 2021 | 238.81 | 242.06 | 237.72 | 240.40 | 1,107,699 | +2.48(+1.04%) |
Jul 22, 2021 | 237.00 | 239.35 | 237.00 | 237.92 | 932,731 | +0.56(+0.24%) |
Jul 21, 2021 | 228.61 | 237.62 | 228.12 | 237.36 | 1,266,181 | +6.53(+2.83%) |
Jul 20, 2021 | 227.20 | 233.58 | 225.55 | 230.83 | 1,535,056 | +4.68(+2.07%) |
Jul 19, 2021 | 225.38 | 227.87 | 223.69 | 226.15 | 1,255,465 | -1.38(-0.61%) |
Jul 16, 2021 | 230.00 | 231.00 | 226.85 | 227.53 | 1,224,459 | -1.17(-0.51%) |
Jul 15, 2021 | 231.34 | 232.04 | 226.16 | 228.70 | 1,812,555 | -3.21(-1.38%) |
Jul 14, 2021 | 234.54 | 235.72 | 231.24 | 231.91 | 980,898 | -1.08(-0.46%) |
Jul 13, 2021 | 233.41 | 237.56 | 232.83 | 232.99 | 1,113,532 | -3.40(-1.44%) |
Jul 12, 2021 | 241.54 | 242.46 | 235.48 | 236.39 | 980,417 | -3.55(-1.48%) |
Jul 09, 2021 | 236.21 | 241.18 | 233.91 | 239.94 | 1,320,586 | +2.85(+1.20%) |
Jul 08, 2021 | 235.07 | 238.92 | 231.74 | 237.09 | 1,154,687 | -1.56(-0.65%) |
Jul 07, 2021 | 239.31 | 243.58 | 238.52 | 238.65 | 1,185,136 | +0.10(+0.04%) |
Jul 06, 2021 | 238.56 | 241.70 | 236.20 | 238.55 | 1,538,941 | +0.25(+0.10%) |
Jul 02, 2021 | 236.97 | 239.59 | 236.06 | 238.30 | 1,378,534 | +2.79(+1.18%) |
Jul 01, 2021 | 238.11 | 239.33 | 233.57 | 235.51 | 2,133,025 | -3.23(-1.35%) |
Jun 30, 2021 | 246.61 | 246.61 | 238.47 | 238.74 | 1,284,463 | -7.65(-3.10%) |
Jun 29, 2021 | 242.50 | 246.44 | 241.14 | 246.39 | 1,078,884 | +3.48(+1.43%) |
Jun 28, 2021 | 243.36 | 246.33 | 241.36 | 242.91 | 995,156 | -0.09(-0.04%) |
Jun 25, 2021 | 242.97 | 243.40 | 240.05 | 243.00 | 1,316,305 | +1.29(+0.53%) |
Jun 24, 2021 | 239.23 | 243.37 | 239.22 | 241.71 | 1,245,744 | +3.02(+1.27%) |
Jun 23, 2021 | 238.00 | 239.96 | 237.69 | 238.69 | 741,989 | -0.28(-0.12%) |
Jun 22, 2021 | 236.53 | 239.42 | 236.27 | 238.97 | 1,230,346 | +2.04(+0.86%) |
Jun 21, 2021 | 235.92 | 238.59 | 233.00 | 236.93 | 1,080,348 | +0.44(+0.19%) |
Jun 18, 2021 | 234.35 | 236.99 | 232.94 | 236.49 | 2,209,324 | +1.45(+0.62%) |
Jun 17, 2021 | 229.10 | 237.35 | 228.06 | 235.04 | 1,526,647 | +4.84(+2.10%) |
Jun 16, 2021 | 232.10 | 234.38 | 226.00 | 230.20 | 1,883,925 | -1.61(-0.69%) |
Jun 15, 2021 | 231.93 | 232.10 | 229.65 | 231.81 | 1,952,814 | -0.47(-0.20%) |
Jun 14, 2021 | 230.66 | 233.39 | 228.92 | 232.28 | 1,206,451 | +2.19(+0.95%) |
Jun 11, 2021 | 228.25 | 230.59 | 227.63 | 230.09 | 1,050,897 | +1.02(+0.45%) |
Jun 10, 2021 | 225.28 | 229.59 | 224.52 | 229.07 | 1,551,071 | +3.61(+1.60%) |
Jun 09, 2021 | 226.99 | 228.98 | 224.29 | 225.46 | 1,710,519 | +0.74(+0.33%) |
Jun 08, 2021 | 226.42 | 229.45 | 223.80 | 224.72 | 1,422,523 | -0.93(-0.41%) |
Jun 07, 2021 | 223.50 | 226.50 | 222.00 | 225.65 | 1,024,094 | +2.34(+1.05%) |
Jun 04, 2021 | 223.08 | 226.00 | 222.58 | 223.31 | 1,508,045 | +2.07(+0.94%) |
Jun 03, 2021 | 223.13 | 224.22 | 220.82 | 221.24 | 1,668,382 | -5.59(-2.46%) |
Jun 02, 2021 | 226.50 | 232.89 | 225.53 | 226.83 | 1,525,692 | +0.42(+0.19%) |
Jun 01, 2021 | 229.23 | 229.74 | 224.33 | 226.41 | 2,801,085 | -2.31(-1.01%) |
May 28, 2021 | 230.90 | 233.00 | 228.35 | 228.72 | 2,007,444 | -0.63(-0.27%) |
May 27, 2021 | 232.49 | 233.49 | 226.49 | 229.35 | 5,348,962 | -7.72(-3.26%) |
May 26, 2021 | 238.53 | 240.75 | 234.97 | 237.07 | 2,271,511 | +0.50(+0.21%) |
May 25, 2021 | 236.09 | 237.84 | 234.56 | 236.57 | 2,244,148 | +2.57(+1.10%) |
May 24, 2021 | 235.63 | 237.00 | 233.24 | 234.00 | 1,107,136 | +2.58(+1.11%) |
May 21, 2021 | 235.33 | 236.91 | 231.19 | 231.42 | 1,168,331 | -2.01(-0.86%) |
May 20, 2021 | 229.35 | 236.07 | 226.28 | 233.43 | 1,806,374 | +7.43(+3.29%) |
May 19, 2021 | 219.08 | 226.11 | 217.60 | 226.00 | 1,707,951 | +0.91(+0.40%) |
May 18, 2021 | 230.01 | 230.94 | 224.28 | 225.09 | 1,637,354 | -4.36(-1.90%) |
May 17, 2021 | 225.84 | 229.68 | 224.71 | 229.45 | 1,274,759 | +0.68(+0.30%) |
May 14, 2021 | 225.63 | 229.74 | 222.97 | 228.77 | 1,854,212 | +6.19(+2.78%) |
May 13, 2021 | 227.83 | 230.25 | 219.86 | 222.58 | 2,438,282 | -1.92(-0.86%) |
May 12, 2021 | 232.32 | 234.80 | 223.20 | 224.50 | 2,953,629 | -12.40(-5.23%) |
May 11, 2021 | 226.53 | 239.21 | 225.01 | 236.90 | 1,472,088 | +4.61(+1.98%) |
May 10, 2021 | 235.19 | 236.58 | 231.38 | 232.29 | 1,248,309 | -4.42(-1.87%) |
May 07, 2021 | 236.50 | 242.38 | 235.33 | 236.71 | 1,384,164 | +1.78(+0.76%) |
May 06, 2021 | 236.01 | 237.98 | 231.14 | 234.93 | 1,478,388 | -1.01(-0.43%) |
May 05, 2021 | 238.41 | 239.99 | 234.75 | 235.94 | 900,500 | -1.22(-0.51%) |
May 04, 2021 | 240.26 | 241.40 | 233.24 | 237.16 | 2,164,226 | -6.59(-2.70%) |