Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 200.50 | 202.23 | 198.59 | 198.71 | 27,634,944 | -2.12(-1.06%) |
Mar 30, 2022 | 204.61 | 204.97 | 200.00 | 200.82 | 27,319,252 | -4.11(-2.01%) |
Mar 29, 2022 | 201.35 | 205.46 | 201.23 | 204.94 | 31,060,208 | +5.34(+2.68%) |
Mar 28, 2022 | 199.02 | 199.62 | 196.54 | 199.59 | 19,582,190 | +0.07(+0.03%) |
Mar 25, 2022 | 199.50 | 200.01 | 197.90 | 199.53 | 20,132,364 | +0.27(+0.14%) |
Mar 24, 2022 | 197.84 | 199.31 | 196.25 | 199.26 | 20,726,168 | +2.27(+1.15%) |
Mar 23, 2022 | 199.17 | 200.18 | 196.85 | 196.99 | 20,449,714 | -3.48(-1.73%) |
Mar 22, 2022 | 199.32 | 201.72 | 198.83 | 200.47 | 25,526,578 | +1.99(+1.00%) |
Mar 21, 2022 | 200.18 | 201.13 | 197.03 | 198.48 | 27,635,268 | -1.77(-0.88%) |
Mar 18, 2022 | 197.29 | 200.42 | 197.09 | 200.25 | 38,516,164 | +2.09(+1.05%) |
Mar 17, 2022 | 193.97 | 198.26 | 193.51 | 198.16 | 26,759,200 | +3.06(+1.57%) |
Mar 16, 2022 | 190.85 | 195.10 | 189.50 | 195.10 | 33,029,088 | +5.95(+3.15%) |
Mar 15, 2022 | 186.91 | 189.16 | 186.34 | 189.15 | 26,330,978 | +2.97(+1.59%) |
Mar 14, 2022 | 190.56 | 190.75 | 185.38 | 186.18 | 36,172,760 | -3.88(-2.04%) |
Mar 11, 2022 | 193.98 | 194.92 | 189.78 | 190.06 | 26,646,832 | -3.08(-1.60%) |
Mar 10, 2022 | 190.72 | 193.26 | 189.90 | 193.15 | 26,450,228 | -0.35(-0.18%) |
Mar 09, 2022 | 191.50 | 194.19 | 190.93 | 193.49 | 30,149,202 | +5.30(+2.82%) |
Mar 08, 2022 | 187.76 | 192.81 | 186.91 | 188.19 | 47,217,736 | +1.03(+0.55%) |
Mar 07, 2022 | 192.47 | 192.82 | 187.12 | 187.16 | 40,510,948 | -4.77(-2.49%) |
Mar 04, 2022 | 192.93 | 194.06 | 190.31 | 191.93 | 32,768,066 | -3.05(-1.57%) |
Mar 03, 2022 | 198.14 | 198.16 | 193.50 | 194.98 | 30,875,096 | -2.34(-1.18%) |
Mar 02, 2022 | 194.03 | 198.34 | 193.89 | 197.32 | 31,042,678 | +4.59(+2.38%) |
Mar 01, 2022 | 195.79 | 196.89 | 191.10 | 192.73 | 41,993,812 | -3.70(-1.88%) |
Feb 28, 2022 | 193.68 | 197.67 | 193.67 | 196.43 | 36,221,544 | +0.79(+0.40%) |
Feb 25, 2022 | 191.96 | 195.75 | 191.43 | 195.64 | 34,836,440 | +4.31(+2.25%) |
Feb 24, 2022 | 181.94 | 191.75 | 181.55 | 191.33 | 54,200,048 | +4.89(+2.62%) |
Feb 23, 2022 | 191.52 | 192.16 | 186.03 | 186.44 | 32,465,602 | -3.56(-1.87%) |
Feb 22, 2022 | 191.75 | 193.66 | 188.73 | 190.00 | 32,917,422 | -2.71(-1.41%) |
Feb 18, 2022 | 192.71 | 0 | -1.67(-0.86%) | |||
Feb 17, 2022 | 197.62 | 198.08 | 193.98 | 194.38 | 28,020,508 | -5.11(-2.56%) |
Feb 16, 2022 | 198.34 | 200.25 | 197.17 | 199.49 | 30,977,642 | +0.41(+0.21%) |
Feb 15, 2022 | 195.91 | 199.31 | 195.76 | 199.08 | 26,754,116 | +5.20(+2.68%) |
Feb 14, 2022 | 194.80 | 196.63 | 192.49 | 193.88 | 33,285,622 | -0.68(-0.35%) |
Feb 11, 2022 | 196.75 | 199.08 | 192.92 | 194.56 | 43,127,736 | -1.99(-1.01%) |
Feb 10, 2022 | 196.03 | 201.97 | 195.27 | 196.55 | 51,598,612 | -3.06(-1.53%) |
Feb 09, 2022 | 197.64 | 199.65 | 197.38 | 199.61 | 28,236,746 | +3.72(+1.90%) |
Feb 08, 2022 | 192.71 | 196.24 | 192.61 | 195.89 | 29,269,180 | +3.28(+1.71%) |
Feb 07, 2022 | 191.71 | 194.34 | 191.28 | 192.61 | 34,514,304 | +0.95(+0.49%) |
Feb 04, 2022 | 190.36 | 193.32 | 188.32 | 191.66 | 35,562,956 | +0.82(+0.43%) |
Feb 03, 2022 | 192.10 | 190.37 | 190.84 | 40,973,276 | -3.68(-1.89%) | |
Feb 02, 2022 | 196.72 | 196.99 | 192.54 | 194.52 | 44,219,312 | -1.95(-0.99%) |
Feb 01, 2022 | 194.83 | 196.67 | 191.26 | 196.47 | 44,920,004 | +2.51(+1.30%) |
Jan 31, 2022 | 187.80 | 194.42 | 193.96 | 55,173,428 | +5.32(+2.82%) | |
Jan 28, 2022 | 185.21 | 188.62 | 181.72 | 188.63 | 68,190,512 | +3.60(+1.95%) |
Jan 27, 2022 | 190.93 | 192.85 | 184.14 | 185.03 | 61,740,628 | -4.30(-2.27%) |
Jan 26, 2022 | 194.94 | 196.65 | 188.61 | 189.33 | 73,826,712 | -2.77(-1.44%) |
Jan 25, 2022 | 191.75 | 194.29 | 187.97 | 192.10 | 63,060,348 | -2.60(-1.33%) |
Jan 24, 2022 | 187.50 | 195.53 | 184.75 | 194.70 | 88,799,144 | +4.39(+2.30%) |
Jan 21, 2022 | 192.99 | 196.14 | 190.32 | 190.32 | 88,845,984 | -3.63(-1.87%) |
Jan 20, 2022 | 198.42 | 201.91 | 193.54 | 193.95 | 52,136,344 | -4.59(-2.31%) |
Jan 19, 2022 | 201.74 | 202.36 | 197.46 | 198.54 | 47,703,424 | -2.25(-1.12%) |
Jan 18, 2022 | 205.01 | 205.24 | 200.50 | 200.79 | 51,170,424 | -6.26(-3.02%) |
Jan 14, 2022 | 207.05 | 0 | +0.28(+0.13%) | |||
Jan 13, 2022 | 209.46 | 210.80 | 206.15 | 206.77 | 35,563,708 | -1.91(-0.91%) |
Jan 12, 2022 | 211.12 | 211.95 | 207.37 | 208.68 | 36,599,624 | -1.56(-0.74%) |
Jan 11, 2022 | 208.18 | 210.45 | 205.75 | 210.24 | 36,374,856 | +2.21(+1.06%) |
Jan 10, 2022 | 207.49 | 208.09 | 203.97 | 208.03 | 47,863,912 | -0.72(-0.35%) |
Jan 07, 2022 | 211.19 | 212.91 | 208.61 | 208.75 | 32,822,950 | -2.28(-1.08%) |
Jan 06, 2022 | 210.44 | 212.95 | 208.51 | 211.03 | 40,422,852 | +1.04(+0.49%) |
Jan 05, 2022 | 217.25 | 218.26 | 209.96 | 210.00 | 41,902,280 | -7.36(-3.39%) |
Jan 04, 2022 | 218.34 | 219.44 | 215.81 | 217.36 | 22,805,746 | -0.33(-0.15%) |
Jan 03, 2022 | 216.13 | 219.01 | 215.18 | 217.69 | 31,659,874 | +2.77(+1.29%) |
Dec 31, 2021 | 214.95 | 216.53 | 214.85 | 214.91 | 24,908,746 | -0.46(-0.22%) |
Dec 30, 2021 | 215.39 | 217.79 | 215.16 | 215.38 | 25,478,418 | -0.06(-0.03%) |
Dec 29, 2021 | 215.17 | 215.92 | 213.76 | 215.44 | 20,055,300 | +0.23(+0.11%) |
Dec 28, 2021 | 216.21 | 218.08 | 214.82 | 215.20 | 23,893,616 | -1.32(-0.61%) |
Dec 27, 2021 | 214.81 | 216.64 | 213.13 | 216.53 | 24,994,986 | +2.01(+0.94%) |
Dec 23, 2021 | 213.56 | 215.25 | 212.88 | 214.52 | 22,904,712 | +1.70(+0.80%) |
Dec 22, 2021 | 210.49 | 212.88 | 209.77 | 212.82 | 33,618,340 | +2.03(+0.96%) |
Dec 21, 2021 | 206.94 | 210.99 | 204.88 | 210.79 | 39,834,576 | +6.09(+2.98%) |
Dec 20, 2021 | 204.90 | 205.73 | 201.69 | 204.70 | 51,673,500 | -3.15(-1.52%) |
Dec 17, 2021 | 205.01 | 209.99 | 203.18 | 207.85 | 65,715,492 | +1.89(+0.92%) |
Dec 16, 2021 | 212.01 | 212.45 | 205.06 | 205.96 | 54,922,916 | -2.15(-1.03%) |
Dec 15, 2021 | 206.95 | 210.77 | 203.93 | 208.10 | 53,017,540 | +1.18(+0.57%) |
Dec 14, 2021 | 207.31 | 210.15 | 206.08 | 206.92 | 37,837,112 | -1.80(-0.86%) |
Dec 13, 2021 | 210.99 | 211.63 | 207.47 | 208.72 | 34,525,104 | -3.10(-1.46%) |
Dec 10, 2021 | 214.02 | 214.65 | 210.28 | 211.82 | 34,182,636 | -0.69(-0.33%) |
Dec 09, 2021 | 215.71 | 217.50 | 212.37 | 212.51 | 36,081,392 | -4.82(-2.22%) |
Dec 08, 2021 | 216.33 | 218.20 | 214.85 | 217.33 | 37,933,272 | +1.47(+0.68%) |
Dec 07, 2021 | 213.96 | 217.72 | 213.81 | 215.85 | 46,240,300 | +4.89(+2.32%) |
Dec 06, 2021 | 208.57 | 212.57 | 205.84 | 210.96 | 45,520,712 | +4.15(+2.01%) |
Dec 03, 2021 | 212.18 | 212.27 | 204.88 | 206.81 | 66,886,952 | -4.58(-2.16%) |
Dec 02, 2021 | 206.48 | 211.84 | 205.95 | 211.38 | 66,470,552 | +5.97(+2.91%) |
Dec 01, 2021 | 214.96 | 215.96 | 205.31 | 205.41 | 71,804,720 | -4.73(-2.25%) |
Nov 30, 2021 | 212.54 | 213.69 | 207.94 | 210.14 | 67,265,488 | -5.19(-2.41%) |
Nov 29, 2021 | 217.89 | 218.41 | 213.10 | 215.33 | 47,708,832 | +0.68(+0.32%) |
Nov 26, 2021 | 216.68 | 217.85 | 211.56 | 214.65 | 65,020,936 | -8.41(-3.77%) |
Nov 24, 2021 | 220.95 | 223.45 | 220.13 | 223.06 | 25,020,214 | +0.24(+0.11%) |
Nov 23, 2021 | 222.87 | 224.43 | 220.21 | 222.82 | 35,046,272 | -0.38(-0.17%) |
Nov 22, 2021 | 225.60 | 227.06 | 223.09 | 223.20 | 32,173,062 | -0.95(-0.43%) |
Nov 19, 2021 | 224.69 | 225.79 | 223.84 | 224.16 | 35,292,952 | -2.06(-0.91%) |
Nov 18, 2021 | 228.20 | 226.27 | 225.52 | 226.22 | 31,632,470 | -1.15(-0.50%) |
Nov 17, 2021 | 229.30 | 229.37 | 226.48 | 227.36 | 27,486,954 | -2.83(-1.23%) |
Nov 16, 2021 | 229.01 | 230.56 | 228.23 | 230.19 | 23,042,530 | +0.42(+0.18%) |
Nov 15, 2021 | 231.72 | 231.90 | 228.81 | 229.77 | 28,344,500 | -0.91(-0.40%) |
Nov 12, 2021 | 231.09 | 231.37 | 229.95 | 230.69 | 21,320,804 | +0.19(+0.08%) |
Nov 11, 2021 | 229.54 | 231.53 | 228.91 | 230.49 | 18,700,820 | +1.88(+0.82%) |
Nov 10, 2021 | 231.24 | 228.62 | 33,978,976 | -3.66(-1.58%) | ||
Nov 09, 2021 | 233.09 | 233.60 | 230.72 | 232.28 | 31,003,124 | -1.36(-0.58%) |
Nov 08, 2021 | 234.77 | 235.46 | 233.03 | 233.63 | 32,838,928 | +0.72(+0.31%) |
Nov 05, 2021 | 232.29 | 234.44 | 231.36 | 232.91 | 43,786,196 | +3.14(+1.37%) |
Nov 04, 2021 | 230.67 | 232.07 | 228.83 | 229.77 | 27,630,800 | -0.09(-0.04%) |
Nov 03, 2021 | 225.53 | 230.98 | 225.31 | 229.86 | 49,589,036 | +4.04(+1.79%) |
Nov 02, 2021 | 225.75 | 226.21 | 224.09 | 225.82 | 25,887,486 | +0.47(+0.21%) |
Nov 01, 2021 | 220.81 | 225.56 | 222.42 | 225.35 | 36,968,780 | +5.69(+2.59%) |
Oct 29, 2021 | 219.42 | 220.41 | 218.61 | 219.66 | 21,571,720 | -0.06(-0.03%) |
Oct 28, 2021 | 216.53 | 219.86 | 216.50 | 219.72 | 23,883,578 | +4.30(+1.99%) |
Oct 27, 2021 | 218.82 | 219.05 | 215.27 | 215.42 | 28,113,884 | -4.04(-1.84%) |
Oct 26, 2021 | 221.56 | 219.42 | 219.46 | 26,269,528 | -1.67(-0.75%) | |
Oct 25, 2021 | 219.41 | 221.52 | 218.91 | 221.12 | 16,982,122 | +2.08(+0.95%) |
Oct 22, 2021 | 219.42 | 219.98 | 217.38 | 219.04 | 17,532,316 | -0.52(-0.24%) |
Oct 21, 2021 | 218.83 | 220.58 | 218.28 | 219.56 | 18,511,328 | +0.56(+0.25%) |
Oct 20, 2021 | 217.65 | 219.59 | 216.84 | 219.00 | 18,813,396 | +1.45(+0.66%) |
Oct 19, 2021 | 217.66 | 218.53 | 216.34 | 217.56 | 16,067,102 | +0.81(+0.37%) |
Oct 18, 2021 | 215.64 | 217.37 | 215.50 | 216.75 | 19,873,602 | -0.12(-0.06%) |
Oct 15, 2021 | 219.59 | 220.00 | 216.78 | 216.87 | 29,057,854 | -0.68(-0.31%) |
Oct 14, 2021 | 216.48 | 217.68 | 216.06 | 217.56 | 18,855,320 | +3.18(+1.48%) |
Oct 13, 2021 | 213.72 | 214.50 | 211.74 | 214.38 | 20,406,646 | +1.01(+0.47%) |
Oct 12, 2021 | 212.72 | 214.28 | 212.25 | 213.37 | 19,534,938 | +1.16(+0.55%) |
Oct 11, 2021 | 213.67 | 215.32 | 212.14 | 212.20 | 16,495,917 | -1.22(-0.57%) |
Oct 08, 2021 | 215.17 | 215.86 | 213.35 | 213.43 | 18,692,020 | -1.62(-0.75%) |
Oct 07, 2021 | 213.38 | 216.67 | 213.22 | 215.04 | 25,178,226 | +3.27(+1.54%) |
Oct 06, 2021 | 210.71 | 212.10 | 208.78 | 211.78 | 34,126,056 | -1.11(-0.52%) |
Oct 05, 2021 | 212.83 | 214.85 | 211.79 | 212.89 | 21,157,550 | +0.73(+0.35%) |
Oct 04, 2021 | 213.96 | 214.14 | 210.87 | 212.15 | 33,797,792 | -1.94(-0.91%) |
Oct 01, 2021 | 211.85 | 215.27 | 209.73 | 214.10 | 34,236,036 | +3.40(+1.61%) |
Sep 30, 2021 | 213.94 | 214.42 | 210.64 | 210.70 | 34,414,372 | -1.99(-0.94%) |
Sep 29, 2021 | 214.09 | 214.47 | 212.07 | 212.69 | 24,574,886 | -0.45(-0.21%) |
Sep 28, 2021 | 217.11 | 217.30 | 212.72 | 213.15 | 41,417,080 | -4.96(-2.27%) |
Sep 27, 2021 | 215.39 | 219.30 | 215.30 | 218.11 | 30,885,148 | +3.26(+1.52%) |
Sep 24, 2021 | 214.81 | 216.10 | 213.68 | 214.84 | 30,084,498 | -1.04(-0.48%) |
Sep 23, 2021 | 213.36 | 216.68 | 212.77 | 215.88 | 32,613,664 | +3.75(+1.77%) |
Sep 22, 2021 | 210.19 | 213.71 | 210.18 | 212.13 | 33,411,276 | +3.25(+1.55%) |
Sep 21, 2021 | 210.08 | 210.58 | 207.25 | 208.88 | 27,770,280 | +0.32(+0.15%) |
Sep 20, 2021 | 208.81 | 210.29 | 205.71 | 208.56 | 46,831,044 | -5.08(-2.38%) |
Sep 17, 2021 | 212.82 | 214.17 | 211.88 | 213.65 | 41,666,784 | +0.28(+0.13%) |
Sep 16, 2021 | 213.43 | 214.47 | 211.51 | 213.37 | 23,281,352 | +0.15(+0.07%) |
Sep 15, 2021 | 211.28 | 213.89 | 210.75 | 213.21 | 28,668,364 | +1.91(+0.90%) |
Sep 14, 2021 | 214.86 | 214.88 | 210.37 | 211.30 | 31,560,310 | -2.73(-1.27%) |
Sep 13, 2021 | 214.35 | 214.51 | 211.50 | 214.03 | 36,163,124 | +1.21(+0.57%) |
Sep 10, 2021 | 216.22 | 216.34 | 212.72 | 212.82 | 25,373,880 | -2.10(-0.98%) |
Sep 09, 2021 | 214.66 | 217.30 | 214.11 | 214.92 | 28,282,406 | -0.10(-0.05%) |
Sep 08, 2021 | 216.65 | 217.00 | 213.79 | 215.03 | 26,265,788 | -2.37(-1.09%) |
Sep 07, 2021 | 218.68 | 219.91 | 217.27 | 217.40 | 19,997,978 | -1.51(-0.69%) |
Sep 03, 2021 | 219.19 | 219.88 | 218.17 | 218.91 | 19,007,886 | -1.02(-0.46%) |
Sep 02, 2021 | 219.26 | 220.71 | 218.56 | 219.93 | 23,815,412 | +1.52(+0.69%) |
Sep 01, 2021 | 217.82 | 219.18 | 215.94 | 218.41 | 21,281,458 | +1.46(+0.67%) |
Aug 31, 2021 | 216.29 | 217.61 | 215.42 | 216.95 | 22,260,376 | +0.42(+0.20%) |
Aug 30, 2021 | 218.22 | 218.32 | 216.04 | 216.53 | 21,566,650 | -0.89(-0.41%) |
Aug 27, 2021 | 211.89 | 218.01 | 211.81 | 217.42 | 35,406,868 | +5.96(+2.82%) |
Aug 26, 2021 | 213.32 | 214.30 | 211.01 | 211.46 | 23,387,406 | -2.27(-1.06%) |
Aug 25, 2021 | 212.96 | 215.07 | 212.08 | 213.72 | 23,124,266 | +0.75(+0.35%) |
Aug 24, 2021 | 211.57 | 213.11 | 210.97 | 212.97 | 19,429,244 | +2.07(+0.98%) |
Aug 23, 2021 | 208.84 | 211.21 | 208.81 | 210.90 | 26,829,810 | +3.94(+1.90%) |
Aug 20, 2021 | 203.68 | 207.44 | 203.02 | 206.96 | 33,139,694 | +3.44(+1.69%) |
Aug 19, 2021 | 203.99 | 205.57 | 202.32 | 203.52 | 39,732,928 | -2.47(-1.20%) |
Aug 18, 2021 | 207.52 | 209.38 | 205.86 | 205.99 | 30,281,046 | -1.81(-0.87%) |
Aug 17, 2021 | 208.06 | 208.81 | 205.26 | 207.81 | 36,713,752 | -2.56(-1.22%) |
Aug 16, 2021 | 211.04 | 211.51 | 209.03 | 210.37 | 25,140,286 | -1.98(-0.93%) |
Aug 13, 2021 | 214.12 | 214.43 | 211.94 | 212.35 | 22,427,228 | -1.95(-0.91%) |
Aug 12, 2021 | 214.87 | 214.95 | 212.91 | 214.30 | 24,260,542 | -0.51(-0.24%) |
Aug 11, 2021 | 214.16 | 214.84 | 211.71 | 214.81 | 26,750,236 | +1.05(+0.49%) |
Aug 10, 2021 | 213.80 | 214.35 | 212.41 | 213.76 | 23,622,110 | +0.42(+0.20%) |
Aug 09, 2021 | 214.07 | 214.33 | 212.43 | 213.34 | 17,901,932 | -1.18(-0.55%) |
Aug 06, 2021 | 214.86 | 216.27 | 213.32 | 214.52 | 25,439,552 | +1.31(+0.61%) |
Aug 05, 2021 | 210.39 | 213.60 | 210.00 | 213.21 | 24,851,242 | +3.76(+1.80%) |
Aug 04, 2021 | 210.40 | 212.41 | 209.24 | 209.45 | 26,592,752 | -2.64(-1.25%) |
Aug 03, 2021 | 211.86 | 212.34 | 208.48 | 212.09 | 28,914,330 | +0.87(+0.41%) |
Aug 02, 2021 | 213.63 | 215.63 | 210.92 | 211.22 | 25,346,542 | -1.06(-0.50%) |
Jul 30, 2021 | 212.85 | 215.15 | 211.53 | 212.27 | 29,650,618 | -1.41(-0.66%) |
Jul 29, 2021 | 213.94 | 215.52 | 213.32 | 213.68 | 23,520,430 | +1.63(+0.77%) |
Jul 28, 2021 | 210.30 | 213.75 | 208.77 | 212.05 | 34,354,116 | +3.07(+1.47%) |
Jul 27, 2021 | 210.31 | 210.38 | 206.83 | 208.98 | 36,421,236 | -2.47(-1.17%) |
Jul 26, 2021 | 211.64 | 213.23 | 210.45 | 211.45 | 23,072,516 | +0.62(+0.29%) |
Jul 23, 2021 | 211.14 | 211.22 | 208.30 | 210.83 | 24,638,878 | +0.98(+0.47%) |
Jul 22, 2021 | 212.68 | 213.11 | 208.94 | 209.85 | 34,170,412 | -3.39(-1.59%) |
Jul 21, 2021 | 210.74 | 213.40 | 210.65 | 213.24 | 29,401,978 | +3.61(+1.72%) |
Jul 20, 2021 | 203.77 | 210.56 | 202.87 | 209.63 | 42,398,080 | +6.31(+3.10%) |
Jul 19, 2021 | 202.26 | 205.93 | 200.75 | 203.32 | 61,122,872 | -3.09(-1.50%) |
Jul 16, 2021 | 211.10 | 211.15 | 205.95 | 206.41 | 38,669,468 | -2.57(-1.23%) |
Jul 15, 2021 | 209.18 | 210.36 | 206.40 | 208.99 | 47,343,500 | -1.19(-0.57%) |
Jul 14, 2021 | 214.83 | 215.44 | 209.87 | 210.18 | 32,077,400 | -3.29(-1.54%) |
Jul 13, 2021 | 216.28 | 216.78 | 213.40 | 213.47 | 26,360,658 | -4.10(-1.88%) |
Jul 12, 2021 | 216.60 | 217.88 | 215.63 | 217.57 | 17,472,032 | +0.18(+0.08%) |
Jul 09, 2021 | 215.26 | 217.46 | 214.47 | 217.39 | 24,967,962 | +4.49(+2.11%) |
Jul 08, 2021 | 210.60 | 215.18 | 209.20 | 212.90 | 43,986,172 | -1.98(-0.92%) |
Jul 07, 2021 | 216.58 | 217.67 | 212.99 | 214.87 | 29,687,914 | -2.02(-0.93%) |
Jul 06, 2021 | 220.25 | 220.35 | 214.98 | 216.89 | 28,901,266 | -3.20(-1.45%) |
Jul 02, 2021 | 222.79 | 222.86 | 219.48 | 220.09 | 21,930,588 | -2.11(-0.95%) |
Jul 01, 2021 | 221.64 | 222.64 | 220.59 | 222.20 | 18,807,300 | +1.94(+0.88%) |
Jun 30, 2021 | 219.57 | 221.17 | 218.72 | 220.26 | 26,233,610 | +0.03(+0.01%) |
Jun 29, 2021 | 222.05 | 222.53 | 219.69 | 220.23 | 19,619,370 | -1.06(-0.48%) |
Jun 28, 2021 | 223.02 | 223.35 | 219.69 | 221.29 | 26,195,114 | -1.77(-0.79%) |
Jun 25, 2021 | 223.06 | 224.14 | 222.55 | 223.06 | 28,782,908 | +0.37(+0.17%) |
Jun 24, 2021 | 220.98 | 222.70 | 219.63 | 222.68 | 22,603,576 | +3.10(+1.41%) |
Jun 23, 2021 | 218.94 | 220.83 | 218.94 | 219.58 | 23,289,922 | +0.72(+0.33%) |
Jun 22, 2021 | 217.28 | 219.34 | 215.80 | 218.86 | 22,017,306 | +0.99(+0.45%) |
Jun 21, 2021 | 215.15 | 218.47 | 214.41 | 217.87 | 27,893,214 | +4.56(+2.14%) |
Jun 18, 2021 | 214.82 | 216.77 | 212.35 | 213.31 | 57,451,456 | -4.96(-2.27%) |
Jun 17, 2021 | 220.14 | 221.06 | 215.60 | 218.26 | 50,494,196 | -2.48(-1.12%) |
Jun 16, 2021 | 220.58 | 221.52 | 218.60 | 220.74 | 25,469,338 | -0.47(-0.21%) |
Jun 15, 2021 | 221.94 | 222.28 | 219.40 | 221.21 | 17,730,990 | -0.63(-0.29%) |
Jun 14, 2021 | 223.08 | 224.07 | 221.00 | 221.84 | 19,956,042 | -0.65(-0.29%) |
Jun 11, 2021 | 221.15 | 222.59 | 220.93 | 222.50 | 17,398,098 | +2.32(+1.06%) |
Jun 10, 2021 | 222.48 | 222.96 | 219.63 | 220.18 | 31,471,348 | -1.64(-0.74%) |
Jun 09, 2021 | 223.93 | 224.03 | 221.47 | 221.82 | 19,509,160 | -1.49(-0.67%) |
Jun 08, 2021 | 221.69 | 223.87 | 220.51 | 223.31 | 28,945,420 | +2.34(+1.06%) |
Jun 07, 2021 | 218.51 | 221.28 | 217.90 | 220.97 | 25,090,870 | +2.92(+1.34%) |
Jun 04, 2021 | 218.19 | 218.67 | 216.90 | 218.04 | 20,840,684 | +0.94(+0.43%) |
Jun 03, 2021 | 217.49 | 218.25 | 214.82 | 217.10 | 25,898,552 | -1.83(-0.84%) |
Jun 02, 2021 | 219.49 | 219.50 | 217.49 | 218.93 | 19,733,700 | +0.26(+0.12%) |
Jun 01, 2021 | 218.10 | 219.15 | 216.66 | 218.67 | 24,364,626 | +2.45(+1.13%) |
May 28, 2021 | 217.74 | 217.83 | 215.79 | 216.22 | 21,555,556 | -0.14(-0.07%) |
May 27, 2021 | 215.78 | 217.04 | 214.95 | 216.36 | 22,364,666 | +2.21(+1.03%) |
May 26, 2021 | 211.07 | 214.48 | 211.06 | 214.16 | 21,224,542 | +3.92(+1.87%) |
May 25, 2021 | 213.08 | 214.50 | 210.17 | 210.24 | 21,390,098 | -2.05(-0.97%) |
May 24, 2021 | 212.08 | 213.29 | 210.95 | 212.29 | 19,121,710 | +1.37(+0.65%) |
May 21, 2021 | 212.22 | 213.22 | 210.32 | 210.92 | 25,298,044 | +0.55(+0.26%) |
May 20, 2021 | 209.29 | 210.82 | 207.43 | 210.37 | 25,972,016 | +1.39(+0.67%) |
May 19, 2021 | 207.14 | 209.18 | 205.24 | 208.98 | 32,535,648 | -1.62(-0.77%) |
May 18, 2021 | 212.28 | 214.05 | 210.44 | 210.60 | 25,646,558 | -1.61(-0.76%) |
May 17, 2021 | 210.74 | 212.28 | 208.93 | 212.21 | 20,934,772 | +0.29(+0.14%) |
May 14, 2021 | 208.97 | 212.30 | 206.80 | 211.92 | 26,146,512 | +5.05(+2.44%) |
May 13, 2021 | 204.53 | 208.49 | 203.08 | 206.87 | 39,411,088 | +3.74(+1.84%) |
May 12, 2021 | 208.16 | 209.77 | 202.83 | 203.13 | 44,221,356 | -6.82(-3.25%) |
May 11, 2021 | 206.07 | 211.32 | 205.60 | 209.95 | 41,232,580 | -0.67(-0.32%) |
May 10, 2021 | 215.96 | 216.38 | 210.55 | 210.62 | 29,453,288 | -5.49(-2.54%) |
May 07, 2021 | 213.50 | 216.63 | 213.02 | 216.11 | 27,296,076 | +2.69(+1.26%) |
May 06, 2021 | 213.49 | 213.64 | 209.64 | 213.43 | 28,811,326 | +0.18(+0.09%) |
May 05, 2021 | 214.94 | 215.30 | 212.25 | 213.25 | 26,197,258 | -0.85(-0.40%) |
May 04, 2021 | 215.36 | 216.83 | 211.87 | 214.10 | 28,245,390 | -2.59(-1.19%) |
May 03, 2021 | 217.86 | 218.05 | 215.66 | 216.69 | 19,476,940 | +1.06(+0.49%) |
Apr 30, 2021 | 216.43 | 218.43 | 214.92 | 215.63 | 28,165,006 | -2.97(-1.36%) |
Apr 29, 2021 | 221.35 | 221.44 | 216.50 | 218.61 | 26,663,470 | -0.81(-0.37%) |
Apr 28, 2021 | 218.69 | 220.05 | 217.75 | 219.42 | 17,252,334 | +0.37(+0.17%) |
Apr 27, 2021 | 219.30 | 219.95 | 218.15 | 219.05 | 20,472,382 | +0.33(+0.15%) |
Apr 26, 2021 | 217.66 | 219.28 | 217.42 | 218.72 | 19,872,250 | +2.25(+1.04%) |
Apr 23, 2021 | 213.65 | 217.32 | 212.88 | 216.47 | 29,628,954 | +4.01(+1.89%) |
Apr 22, 2021 | 214.07 | 216.06 | 211.69 | 212.46 | 33,419,988 | -0.88(-0.41%) |
Apr 21, 2021 | 208.09 | 213.46 | 206.63 | 213.34 | 32,444,382 | +5.09(+2.44%) |
Apr 20, 2021 | 211.68 | 212.50 | 206.38 | 208.25 | 37,066,080 | -4.35(-2.05%) |
Apr 19, 2021 | 214.50 | 215.41 | 210.89 | 212.60 | 26,335,156 | -2.80(-1.30%) |
Apr 16, 2021 | 216.12 | 216.39 | 213.83 | 215.41 | 24,970,542 | +0.34(+0.16%) |
Apr 15, 2021 | 215.83 | 215.85 | 213.11 | 215.06 | 21,461,970 | +0.93(+0.43%) |
Apr 14, 2021 | 212.74 | 216.70 | 212.67 | 214.13 | 28,525,670 | +2.09(+0.99%) |
Apr 13, 2021 | 212.37 | 213.41 | 209.82 | 212.04 | 25,640,884 | -0.56(-0.26%) |
Apr 12, 2021 | 213.55 | 213.75 | 211.33 | 212.59 | 21,406,098 | -0.83(-0.39%) |
Apr 09, 2021 | 213.33 | 213.91 | 212.13 | 213.43 | 24,265,944 | +0.03(+0.01%) |
Apr 08, 2021 | 212.71 | 213.65 | 210.36 | 213.40 | 24,987,170 | +1.79(+0.85%) |
Apr 07, 2021 | 215.00 | 215.14 | 210.89 | 211.61 | 27,298,478 | -3.47(-1.61%) |
Apr 06, 2021 | 215.74 | 217.36 | 214.63 | 215.08 | 25,950,980 | -0.63(-0.29%) |
Apr 05, 2021 | 217.08 | 217.22 | 214.37 | 215.71 | 28,857,844 | +1.18(+0.55%) |