Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 225.78 | 226.13 | 222.97 | 223.05 | 721,978 | -2.67(-1.18%) |
Mar 30, 2022 | 223.70 | 225.74 | 222.45 | 225.73 | 619,404 | +1.29(+0.57%) |
Mar 29, 2022 | 223.84 | 224.99 | 221.86 | 224.44 | 552,379 | +2.31(+1.04%) |
Mar 28, 2022 | 221.49 | 222.43 | 220.20 | 222.13 | 519,450 | -0.04(-0.02%) |
Mar 25, 2022 | 221.05 | 222.97 | 220.32 | 222.17 | 513,882 | +2.86(+1.30%) |
Mar 24, 2022 | 217.44 | 219.34 | 216.72 | 219.32 | 471,613 | +1.88(+0.86%) |
Mar 23, 2022 | 219.86 | 220.08 | 216.94 | 217.44 | 594,383 | -3.10(-1.41%) |
Mar 22, 2022 | 220.51 | 220.67 | 217.28 | 220.54 | 442,186 | +1.81(+0.83%) |
Mar 21, 2022 | 218.58 | 220.48 | 217.57 | 218.72 | 467,871 | -0.08(-0.04%) |
Mar 18, 2022 | 215.29 | 219.51 | 214.18 | 218.80 | 1,417,693 | +4.03(+1.88%) |
Mar 17, 2022 | 215.13 | 217.42 | 214.23 | 214.77 | 667,731 | -0.55(-0.26%) |
Mar 16, 2022 | 216.34 | 218.01 | 211.10 | 215.33 | 846,897 | +0.20(+0.09%) |
Mar 15, 2022 | 214.52 | 216.26 | 211.94 | 215.12 | 806,461 | +2.36(+1.11%) |
Mar 14, 2022 | 208.43 | 213.56 | 207.45 | 212.76 | 948,496 | +7.07(+3.44%) |
Mar 11, 2022 | 208.00 | 209.09 | 205.58 | 205.69 | 552,673 | -1.21(-0.58%) |
Mar 10, 2022 | 206.01 | 207.48 | 203.09 | 206.90 | 1,054,071 | -1.05(-0.50%) |
Mar 09, 2022 | 211.04 | 212.11 | 207.78 | 207.95 | 838,115 | +0.08(+0.04%) |
Mar 08, 2022 | 206.19 | 212.17 | 205.03 | 207.87 | 1,318,899 | +1.61(+0.78%) |
Mar 07, 2022 | 209.55 | 210.15 | 205.46 | 206.26 | 947,580 | -4.53(-2.15%) |
Mar 04, 2022 | 209.18 | 211.00 | 206.70 | 210.79 | 953,358 | -0.61(-0.29%) |
Mar 03, 2022 | 209.48 | 212.28 | 209.18 | 211.40 | 817,971 | +2.39(+1.14%) |
Mar 02, 2022 | 206.34 | 209.98 | 205.92 | 209.01 | 768,358 | +2.10(+1.02%) |
Mar 01, 2022 | 208.51 | 210.11 | 206.04 | 206.91 | 982,859 | -1.91(-0.91%) |
Feb 28, 2022 | 208.22 | 209.32 | 206.42 | 208.82 | 1,601,351 | -1.38(-0.65%) |
Feb 25, 2022 | 209.38 | 211.10 | 208.31 | 210.19 | 1,160,609 | +1.97(+0.94%) |
Feb 24, 2022 | 202.16 | 208.28 | 201.04 | 208.23 | 1,521,621 | +2.45(+1.19%) |
Feb 23, 2022 | 211.83 | 212.52 | 205.42 | 205.78 | 1,087,168 | -4.32(-2.06%) |
Feb 22, 2022 | 207.06 | 210.38 | 206.78 | 210.10 | 1,249,087 | +1.06(+0.50%) |
Feb 18, 2022 | 209.04 | 0 | -2.92(-1.38%) | |||
Feb 17, 2022 | 213.21 | 213.82 | 209.99 | 211.97 | 1,365,340 | -1.98(-0.92%) |
Feb 16, 2022 | 213.06 | 216.76 | 211.81 | 213.94 | 1,967,284 | +1.32(+0.62%) |
Feb 15, 2022 | 226.76 | 227.27 | 212.09 | 212.62 | 2,690,182 | -13.85(-6.12%) |
Feb 14, 2022 | 228.49 | 228.69 | 225.66 | 226.47 | 575,185 | -2.02(-0.89%) |
Feb 11, 2022 | 229.19 | 232.14 | 227.31 | 228.50 | 660,050 | -1.32(-0.57%) |
Feb 10, 2022 | 230.83 | 233.51 | 229.04 | 229.81 | 682,543 | -3.30(-1.42%) |
Feb 09, 2022 | 232.64 | 234.21 | 232.62 | 233.12 | 572,331 | +1.75(+0.76%) |
Feb 08, 2022 | 229.80 | 232.28 | 228.90 | 231.36 | 600,887 | +1.98(+0.86%) |
Feb 07, 2022 | 230.01 | 230.01 | 228.12 | 229.39 | 551,274 | +0.28(+0.12%) |
Feb 04, 2022 | 228.67 | 230.69 | 227.53 | 229.11 | 763,826 | -0.51(-0.22%) |
Feb 03, 2022 | 230.26 | 231.80 | 229.62 | 596,428 | -2.49(-1.07%) | |
Feb 02, 2022 | 229.46 | 232.49 | 227.92 | 232.11 | 1,043,503 | +4.61(+2.03%) |
Feb 01, 2022 | 230.00 | 230.24 | 225.36 | 227.50 | 1,280,795 | -2.02(-0.88%) |
Jan 31, 2022 | 227.46 | 230.29 | 229.51 | 1,034,371 | +1.64(+0.72%) | |
Jan 28, 2022 | 225.48 | 228.29 | 223.22 | 227.87 | 1,426,371 | +1.24(+0.54%) |
Jan 27, 2022 | 228.94 | 230.66 | 224.80 | 226.64 | 1,056,604 | +0.43(+0.19%) |
Jan 26, 2022 | 229.19 | 231.61 | 225.50 | 226.21 | 2,205,266 | -2.07(-0.91%) |
Jan 25, 2022 | 228.31 | 231.29 | 225.25 | 228.28 | 1,180,355 | -3.47(-1.50%) |
Jan 24, 2022 | 231.97 | 232.89 | 226.91 | 231.74 | 1,646,401 | -0.92(-0.39%) |
Jan 21, 2022 | 235.90 | 236.96 | 231.93 | 232.66 | 1,029,501 | -2.31(-0.98%) |
Jan 20, 2022 | 234.00 | 239.32 | 232.95 | 234.97 | 1,095,957 | +0.57(+0.24%) |
Jan 19, 2022 | 235.00 | 236.76 | 234.34 | 234.40 | 759,320 | -0.61(-0.26%) |
Jan 18, 2022 | 237.53 | 238.94 | 234.94 | 235.01 | 1,296,649 | -5.02(-2.09%) |
Jan 14, 2022 | 240.03 | 0 | +1.55(+0.65%) | |||
Jan 13, 2022 | 240.45 | 240.96 | 237.61 | 238.47 | 698,135 | -1.05(-0.44%) |
Jan 12, 2022 | 242.59 | 243.27 | 239.15 | 239.52 | 840,544 | -4.41(-1.81%) |
Jan 11, 2022 | 238.01 | 244.94 | 236.08 | 243.94 | 1,213,428 | +5.42(+2.27%) |
Jan 10, 2022 | 237.88 | 238.91 | 233.67 | 238.52 | 1,183,971 | +0.87(+0.37%) |
Jan 07, 2022 | 234.06 | 240.06 | 233.70 | 237.65 | 1,314,183 | +1.34(+0.57%) |
Jan 06, 2022 | 247.96 | 249.06 | 234.25 | 236.31 | 2,120,410 | -8.27(-3.38%) |
Jan 05, 2022 | 244.84 | 248.33 | 243.14 | 244.58 | 1,620,361 | -1.20(-0.49%) |
Jan 04, 2022 | 244.50 | 247.07 | 244.34 | 245.78 | 1,146,966 | +1.72(+0.70%) |
Jan 03, 2022 | 242.55 | 244.27 | 240.54 | 244.06 | 1,014,737 | +1.79(+0.74%) |
Dec 31, 2021 | 240.43 | 242.98 | 240.38 | 242.28 | 753,149 | +1.53(+0.63%) |
Dec 30, 2021 | 240.63 | 241.81 | 240.30 | 240.75 | 433,156 | -0.38(-0.16%) |
Dec 29, 2021 | 240.10 | 241.58 | 238.86 | 241.13 | 643,469 | +0.76(+0.32%) |
Dec 28, 2021 | 238.12 | 240.94 | 237.88 | 240.36 | 552,618 | +2.11(+0.89%) |
Dec 27, 2021 | 235.59 | 238.40 | 235.03 | 238.25 | 574,215 | +2.66(+1.13%) |
Dec 23, 2021 | 235.55 | 236.83 | 234.54 | 235.59 | 685,790 | +0.80(+0.34%) |
Dec 22, 2021 | 232.05 | 235.47 | 231.02 | 234.78 | 976,151 | +1.82(+0.78%) |
Dec 21, 2021 | 232.65 | 234.57 | 231.19 | 232.96 | 1,206,231 | +1.81(+0.78%) |
Dec 20, 2021 | 232.52 | 232.82 | 226.45 | 231.16 | 1,442,981 | -2.70(-1.16%) |
Dec 17, 2021 | 231.59 | 234.58 | 229.66 | 233.86 | 2,728,688 | +0.62(+0.26%) |
Dec 16, 2021 | 233.87 | 234.98 | 232.08 | 233.24 | 1,014,580 | +0.55(+0.24%) |
Dec 15, 2021 | 228.95 | 232.89 | 227.71 | 232.69 | 1,139,174 | +4.08(+1.79%) |
Dec 14, 2021 | 228.34 | 229.71 | 226.88 | 228.61 | 1,081,932 | -0.54(-0.24%) |
Dec 13, 2021 | 226.80 | 229.76 | 225.78 | 229.15 | 1,116,189 | +1.98(+0.87%) |
Dec 10, 2021 | 226.68 | 227.34 | 224.93 | 227.17 | 635,770 | +1.76(+0.78%) |
Dec 09, 2021 | 225.31 | 226.69 | 224.69 | 225.41 | 659,908 | -1.14(-0.50%) |
Dec 08, 2021 | 225.08 | 227.25 | 223.84 | 226.55 | 881,920 | +0.82(+0.36%) |
Dec 07, 2021 | 224.12 | 227.91 | 222.16 | 225.73 | 1,169,828 | +2.86(+1.28%) |
Dec 06, 2021 | 220.91 | 224.43 | 219.97 | 222.87 | 898,675 | +4.52(+2.07%) |
Dec 03, 2021 | 218.42 | 218.57 | 215.59 | 218.35 | 946,281 | +0.90(+0.41%) |
Dec 02, 2021 | 216.62 | 218.34 | 215.08 | 217.46 | 1,291,762 | +2.00(+0.93%) |
Dec 01, 2021 | 219.29 | 221.25 | 215.38 | 215.46 | 989,098 | -2.07(-0.95%) |
Nov 30, 2021 | 217.50 | 219.01 | 215.71 | 217.52 | 1,848,434 | -1.58(-0.72%) |
Nov 29, 2021 | 222.57 | 222.61 | 216.65 | 219.11 | 1,612,210 | -2.27(-1.02%) |
Nov 26, 2021 | 221.09 | 222.03 | 219.15 | 221.38 | 767,450 | -3.07(-1.37%) |
Nov 24, 2021 | 228.31 | 228.54 | 222.27 | 224.44 | 1,240,211 | -4.40(-1.92%) |
Nov 23, 2021 | 225.65 | 229.38 | 225.65 | 228.85 | 934,736 | +2.66(+1.18%) |
Nov 22, 2021 | 231.69 | 231.73 | 220.80 | 226.18 | 1,891,195 | -1.06(-0.47%) |
Nov 19, 2021 | 229.56 | 229.79 | 226.70 | 227.25 | 1,738,246 | -1.55(-0.68%) |
Nov 18, 2021 | 226.34 | 228.89 | 224.89 | 228.80 | 1,637,570 | +2.89(+1.28%) |
Nov 17, 2021 | 223.00 | 226.28 | 221.59 | 225.91 | 1,544,563 | +2.79(+1.25%) |
Nov 16, 2021 | 221.07 | 223.88 | 220.66 | 223.12 | 1,225,085 | +2.23(+1.01%) |
Nov 15, 2021 | 219.40 | 221.62 | 218.62 | 220.89 | 964,073 | +2.33(+1.06%) |
Nov 12, 2021 | 217.24 | 219.96 | 216.81 | 218.57 | 944,703 | +1.60(+0.74%) |
Nov 11, 2021 | 213.85 | 217.19 | 213.00 | 216.96 | 976,922 | +2.33(+1.08%) |
Nov 10, 2021 | 214.67 | 214.64 | 914,807 | +0.68(+0.32%) | ||
Nov 09, 2021 | 213.97 | 214.75 | 212.01 | 213.96 | 733,005 | -0.14(-0.06%) |
Nov 08, 2021 | 214.97 | 214.97 | 211.90 | 214.10 | 1,032,842 | -0.88(-0.41%) |
Nov 05, 2021 | 212.95 | 215.19 | 212.65 | 214.97 | 902,072 | +3.21(+1.52%) |
Nov 04, 2021 | 211.90 | 212.42 | 210.12 | 211.76 | 881,241 | -0.55(-0.26%) |
Nov 03, 2021 | 211.30 | 213.19 | 211.21 | 212.31 | 643,990 | -0.01(-0.00%) |
Nov 02, 2021 | 212.11 | 212.85 | 210.49 | 212.32 | 669,149 | +0.47(+0.22%) |
Nov 01, 2021 | 208.67 | 212.61 | 208.58 | 211.85 | 667,736 | +3.27(+1.57%) |
Oct 29, 2021 | 207.20 | 209.43 | 207.08 | 208.58 | 1,019,260 | +0.04(+0.02%) |
Oct 28, 2021 | 207.75 | 209.63 | 206.70 | 208.54 | 924,456 | +1.75(+0.85%) |
Oct 27, 2021 | 210.00 | 210.10 | 206.61 | 206.79 | 974,741 | -3.14(-1.49%) |
Oct 26, 2021 | 209.81 | 209.93 | 585,492 | +0.50(+0.24%) | ||
Oct 25, 2021 | 210.51 | 211.64 | 209.25 | 209.43 | 1,050,265 | -1.64(-0.78%) |
Oct 22, 2021 | 210.62 | 211.17 | 209.11 | 211.07 | 581,204 | +0.95(+0.45%) |
Oct 21, 2021 | 209.81 | 210.38 | 208.42 | 210.12 | 1,096,130 | +0.25(+0.12%) |
Oct 20, 2021 | 208.43 | 211.01 | 207.75 | 209.87 | 706,891 | +1.84(+0.88%) |
Oct 19, 2021 | 207.60 | 208.48 | 205.35 | 208.03 | 975,689 | +0.62(+0.30%) |
Oct 18, 2021 | 209.72 | 210.29 | 207.34 | 207.41 | 1,075,534 | -3.22(-1.53%) |
Oct 15, 2021 | 212.66 | 212.93 | 210.43 | 210.64 | 989,838 | -1.37(-0.64%) |
Oct 14, 2021 | 211.65 | 213.53 | 210.90 | 212.00 | 908,709 | +1.19(+0.57%) |
Oct 13, 2021 | 213.56 | 213.57 | 209.72 | 210.81 | 766,887 | +0.28(+0.13%) |
Oct 12, 2021 | 210.70 | 212.15 | 209.91 | 210.53 | 1,062,846 | -0.83(-0.39%) |
Oct 11, 2021 | 212.30 | 213.90 | 210.97 | 211.36 | 1,170,206 | +0.04(+0.02%) |
Oct 08, 2021 | 207.94 | 213.57 | 207.23 | 211.32 | 1,733,102 | +3.03(+1.46%) |
Oct 07, 2021 | 205.38 | 210.23 | 204.48 | 208.29 | 2,112,109 | +4.70(+2.31%) |
Oct 06, 2021 | 204.94 | 209.00 | 202.27 | 203.59 | 2,318,877 | -1.38(-0.68%) |
Oct 05, 2021 | 204.87 | 205.81 | 202.59 | 204.97 | 1,594,330 | +0.04(+0.02%) |
Oct 04, 2021 | 205.88 | 207.38 | 204.34 | 204.93 | 1,243,856 | -0.44(-0.22%) |
Oct 01, 2021 | 203.56 | 207.93 | 202.93 | 205.38 | 1,381,352 | +2.69(+1.32%) |
Sep 30, 2021 | 206.73 | 207.60 | 202.47 | 202.69 | 1,228,344 | -1.03(-0.51%) |
Sep 29, 2021 | 203.25 | 205.02 | 202.51 | 203.72 | 1,478,943 | +1.73(+0.86%) |
Sep 28, 2021 | 203.63 | 203.98 | 201.22 | 201.99 | 900,037 | -1.65(-0.81%) |
Sep 27, 2021 | 204.35 | 205.92 | 203.28 | 203.63 | 862,103 | -0.91(-0.45%) |
Sep 24, 2021 | 205.60 | 206.11 | 204.09 | 204.55 | 647,820 | -1.35(-0.65%) |
Sep 23, 2021 | 204.62 | 206.45 | 204.62 | 205.89 | 1,166,322 | +2.62(+1.29%) |
Sep 22, 2021 | 202.25 | 204.54 | 200.87 | 203.28 | 1,427,152 | +2.13(+1.06%) |
Sep 21, 2021 | 203.27 | 204.93 | 200.70 | 201.14 | 1,112,988 | -1.01(-0.50%) |
Sep 20, 2021 | 203.46 | 204.40 | 199.96 | 202.15 | 1,400,333 | -4.54(-2.20%) |
Sep 17, 2021 | 206.01 | 207.26 | 205.90 | 206.69 | 1,824,227 | -0.58(-0.28%) |
Sep 16, 2021 | 208.48 | 209.94 | 206.14 | 207.27 | 1,768,700 | -2.93(-1.40%) |
Sep 15, 2021 | 207.05 | 210.75 | 206.70 | 210.20 | 1,152,264 | +2.80(+1.35%) |
Sep 14, 2021 | 207.38 | 207.72 | 205.95 | 207.40 | 859,498 | +0.66(+0.32%) |
Sep 13, 2021 | 207.25 | 207.88 | 205.49 | 206.74 | 947,055 | +0.95(+0.46%) |
Sep 10, 2021 | 209.23 | 209.23 | 205.84 | 205.79 | 688,547 | -2.02(-0.97%) |
Sep 09, 2021 | 206.88 | 208.22 | 206.00 | 207.81 | 1,251,899 | -0.92(-0.44%) |
Sep 08, 2021 | 201.33 | 209.28 | 201.16 | 208.73 | 1,645,480 | +7.40(+3.67%) |
Sep 07, 2021 | 202.90 | 203.18 | 199.48 | 201.33 | 1,271,959 | -2.45(-1.20%) |
Sep 03, 2021 | 203.85 | 204.56 | 202.95 | 203.79 | 727,261 | -0.61(-0.30%) |
Sep 02, 2021 | 207.20 | 207.64 | 203.75 | 204.39 | 1,237,023 | -2.36(-1.14%) |
Sep 01, 2021 | 204.79 | 207.46 | 202.68 | 206.75 | 1,200,524 | +3.63(+1.79%) |
Aug 31, 2021 | 203.28 | 204.18 | 202.57 | 203.12 | 1,832,062 | -0.63(-0.31%) |
Aug 30, 2021 | 204.14 | 204.84 | 203.34 | 203.75 | 784,580 | -0.61(-0.30%) |
Aug 27, 2021 | 205.54 | 206.16 | 204.20 | 204.35 | 1,457,972 | -1.86(-0.90%) |
Aug 26, 2021 | 206.52 | 206.67 | 204.38 | 206.21 | 740,474 | -0.61(-0.29%) |
Aug 25, 2021 | 208.46 | 208.46 | 204.62 | 206.82 | 1,224,230 | -1.78(-0.85%) |
Aug 24, 2021 | 208.22 | 209.75 | 207.10 | 208.60 | 1,387,541 | +0.79(+0.38%) |
Aug 23, 2021 | 206.66 | 208.82 | 205.88 | 207.81 | 1,038,589 | +2.10(+1.02%) |
Aug 20, 2021 | 205.45 | 207.04 | 205.03 | 205.71 | 998,851 | -0.05(-0.02%) |
Aug 19, 2021 | 204.28 | 207.11 | 203.69 | 205.76 | 931,884 | -0.53(-0.26%) |
Aug 18, 2021 | 204.55 | 208.02 | 204.28 | 206.29 | 1,196,269 | +1.08(+0.52%) |
Aug 17, 2021 | 205.35 | 206.84 | 204.84 | 205.21 | 1,479,748 | -0.71(-0.35%) |
Aug 16, 2021 | 204.91 | 206.80 | 204.87 | 205.92 | 1,061,871 | +0.40(+0.19%) |
Aug 13, 2021 | 204.93 | 206.53 | 203.95 | 205.53 | 1,154,940 | +1.63(+0.80%) |
Aug 12, 2021 | 205.73 | 207.00 | 203.00 | 203.89 | 1,641,660 | -1.41(-0.68%) |
Aug 11, 2021 | 209.21 | 209.98 | 204.67 | 205.30 | 2,753,489 | -4.48(-2.14%) |
Aug 10, 2021 | 209.22 | 211.20 | 208.99 | 209.78 | 1,343,023 | +0.84(+0.40%) |
Aug 09, 2021 | 209.90 | 211.54 | 208.77 | 208.94 | 973,601 | -0.82(-0.39%) |
Aug 06, 2021 | 210.41 | 211.86 | 208.72 | 209.76 | 1,452,842 | -0.68(-0.32%) |
Aug 05, 2021 | 211.50 | 212.85 | 209.79 | 210.44 | 1,134,612 | +0.12(+0.05%) |
Aug 04, 2021 | 211.48 | 212.19 | 210.01 | 210.33 | 1,218,236 | -1.87(-0.88%) |
Aug 03, 2021 | 213.60 | 214.34 | 211.22 | 212.20 | 1,123,491 | -1.39(-0.65%) |
Aug 02, 2021 | 215.62 | 215.99 | 213.04 | 213.59 | 798,368 | -1.49(-0.69%) |
Jul 30, 2021 | 215.05 | 216.63 | 214.01 | 215.07 | 777,058 | -0.22(-0.10%) |
Jul 29, 2021 | 218.33 | 218.49 | 214.99 | 215.29 | 978,754 | -1.77(-0.82%) |
Jul 28, 2021 | 216.28 | 217.79 | 216.28 | 217.07 | 762,968 | +0.06(+0.03%) |
Jul 27, 2021 | 215.21 | 217.14 | 213.52 | 217.01 | 1,226,844 | +1.48(+0.68%) |
Jul 26, 2021 | 215.04 | 216.41 | 213.60 | 215.53 | 953,319 | +0.23(+0.11%) |
Jul 23, 2021 | 213.69 | 216.03 | 212.83 | 215.30 | 879,294 | +0.71(+0.33%) |
Jul 22, 2021 | 216.66 | 216.66 | 213.32 | 214.59 | 609,060 | -1.93(-0.89%) |
Jul 21, 2021 | 216.91 | 218.74 | 215.96 | 216.52 | 664,383 | +0.65(+0.30%) |
Jul 20, 2021 | 213.36 | 217.40 | 213.08 | 215.87 | 952,884 | +3.02(+1.42%) |
Jul 19, 2021 | 211.82 | 213.77 | 210.69 | 212.85 | 1,134,812 | -1.91(-0.89%) |
Jul 16, 2021 | 217.24 | 217.25 | 214.33 | 214.76 | 588,131 | -0.91(-0.42%) |
Jul 15, 2021 | 215.91 | 216.02 | 213.94 | 215.67 | 658,990 | -0.79(-0.36%) |
Jul 14, 2021 | 216.59 | 217.39 | 215.29 | 216.45 | 605,792 | +0.32(+0.15%) |
Jul 13, 2021 | 217.62 | 219.28 | 215.94 | 216.14 | 881,238 | -0.97(-0.45%) |
Jul 12, 2021 | 216.99 | 217.56 | 216.07 | 217.10 | 702,889 | -1.18(-0.54%) |
Jul 09, 2021 | 219.06 | 220.30 | 217.24 | 218.28 | 862,974 | +0.65(+0.30%) |
Jul 08, 2021 | 215.77 | 219.15 | 215.06 | 217.63 | 904,316 | -0.07(-0.03%) |
Jul 07, 2021 | 219.54 | 220.05 | 216.88 | 217.70 | 1,125,761 | -2.28(-1.04%) |
Jul 06, 2021 | 220.61 | 220.89 | 217.75 | 219.98 | 1,052,139 | -1.88(-0.85%) |
Jul 02, 2021 | 222.22 | 224.51 | 221.75 | 221.86 | 970,723 | -0.58(-0.26%) |
Jul 01, 2021 | 224.35 | 227.05 | 222.24 | 222.44 | 1,195,571 | -1.78(-0.80%) |
Jun 30, 2021 | 225.77 | 228.78 | 224.16 | 224.23 | 2,255,085 | +2.79(+1.26%) |
Jun 29, 2021 | 221.07 | 223.38 | 220.80 | 221.44 | 1,351,746 | +1.52(+0.69%) |
Jun 28, 2021 | 219.90 | 220.81 | 219.00 | 219.91 | 991,659 | +0.76(+0.35%) |
Jun 25, 2021 | 216.61 | 219.49 | 216.44 | 219.16 | 926,384 | +2.49(+1.15%) |
Jun 24, 2021 | 215.97 | 218.34 | 215.70 | 216.66 | 1,056,554 | +1.68(+0.78%) |
Jun 23, 2021 | 214.35 | 216.00 | 212.83 | 214.99 | 1,125,261 | -0.43(-0.20%) |
Jun 22, 2021 | 216.69 | 217.36 | 215.31 | 215.42 | 944,204 | -1.19(-0.55%) |
Jun 21, 2021 | 212.78 | 217.06 | 211.84 | 216.61 | 1,236,484 | +4.50(+2.12%) |
Jun 18, 2021 | 216.93 | 217.79 | 211.82 | 212.11 | 2,058,205 | -8.14(-3.70%) |
Jun 17, 2021 | 223.86 | 223.86 | 220.01 | 220.25 | 1,178,603 | -4.06(-1.81%) |
Jun 16, 2021 | 225.95 | 226.40 | 223.10 | 224.31 | 733,301 | -2.02(-0.89%) |
Jun 15, 2021 | 227.63 | 227.96 | 225.77 | 226.33 | 537,757 | -0.28(-0.12%) |
Jun 14, 2021 | 227.38 | 227.54 | 225.87 | 226.61 | 746,555 | -1.46(-0.64%) |
Jun 11, 2021 | 228.16 | 228.36 | 226.80 | 228.06 | 484,396 | +0.69(+0.30%) |
Jun 10, 2021 | 227.26 | 228.33 | 226.73 | 227.37 | 564,557 | +0.48(+0.21%) |
Jun 09, 2021 | 227.84 | 228.69 | 226.87 | 226.89 | 598,236 | -1.63(-0.71%) |
Jun 08, 2021 | 230.09 | 230.18 | 227.63 | 228.52 | 759,353 | -0.68(-0.30%) |
Jun 07, 2021 | 228.52 | 229.23 | 227.10 | 229.20 | 841,210 | -0.16(-0.07%) |
Jun 04, 2021 | 230.39 | 230.66 | 228.71 | 229.37 | 448,804 | +0.58(+0.25%) |
Jun 03, 2021 | 227.46 | 229.27 | 226.50 | 228.79 | 903,596 | -0.63(-0.28%) |
Jun 02, 2021 | 228.21 | 230.10 | 227.28 | 229.42 | 749,909 | +1.88(+0.83%) |
Jun 01, 2021 | 232.39 | 232.45 | 227.01 | 227.54 | 1,300,685 | -2.27(-0.99%) |
May 28, 2021 | 227.66 | 230.85 | 227.47 | 229.82 | 840,085 | +2.62(+1.15%) |
May 27, 2021 | 228.40 | 230.09 | 227.16 | 227.20 | 858,085 | -0.19(-0.08%) |
May 26, 2021 | 228.11 | 228.83 | 226.85 | 227.39 | 1,123,100 | -0.72(-0.32%) |
May 25, 2021 | 230.09 | 230.12 | 227.96 | 228.11 | 1,115,092 | +1.40(+0.62%) |
May 24, 2021 | 228.93 | 229.13 | 226.44 | 226.71 | 849,653 | -0.77(-0.34%) |
May 21, 2021 | 227.22 | 229.06 | 226.78 | 227.48 | 682,415 | +1.13(+0.50%) |
May 20, 2021 | 223.18 | 227.21 | 222.94 | 226.35 | 1,103,597 | +3.57(+1.60%) |
May 19, 2021 | 222.66 | 223.52 | 221.01 | 222.78 | 1,184,342 | -1.66(-0.74%) |
May 18, 2021 | 227.17 | 227.17 | 224.43 | 224.44 | 1,039,106 | -1.69(-0.75%) |
May 17, 2021 | 224.86 | 228.05 | 224.67 | 226.13 | 2,017,467 | +1.37(+0.61%) |
May 14, 2021 | 222.68 | 225.76 | 222.23 | 224.75 | 2,674,361 | +3.30(+1.49%) |
May 13, 2021 | 219.77 | 223.28 | 219.23 | 221.46 | 1,916,784 | +1.20(+0.54%) |
May 12, 2021 | 222.37 | 224.34 | 220.09 | 220.26 | 1,720,029 | -4.11(-1.83%) |
May 11, 2021 | 227.30 | 227.44 | 223.75 | 224.37 | 1,557,109 | -4.94(-2.15%) |
May 10, 2021 | 231.98 | 232.02 | 229.24 | 229.31 | 1,004,507 | -1.66(-0.72%) |
May 07, 2021 | 230.68 | 232.48 | 229.96 | 230.97 | 659,702 | -0.67(-0.29%) |
May 06, 2021 | 230.78 | 231.71 | 227.91 | 231.64 | 767,373 | +1.84(+0.80%) |
May 05, 2021 | 230.48 | 232.35 | 229.56 | 229.80 | 676,416 | -0.29(-0.13%) |
May 04, 2021 | 232.28 | 232.65 | 229.61 | 230.09 | 897,631 | -2.89(-1.24%) |
May 03, 2021 | 230.32 | 234.64 | 230.09 | 232.98 | 1,014,705 | +3.32(+1.44%) |
Apr 30, 2021 | 230.01 | 230.30 | 227.99 | 229.66 | 890,695 | -1.22(-0.53%) |
Apr 29, 2021 | 227.93 | 231.72 | 227.02 | 230.89 | 838,618 | +3.54(+1.56%) |
Apr 28, 2021 | 228.03 | 228.52 | 226.66 | 227.35 | 723,696 | -0.43(-0.19%) |
Apr 27, 2021 | 228.89 | 229.00 | 227.04 | 227.78 | 729,941 | -0.15(-0.07%) |
Apr 26, 2021 | 229.36 | 230.33 | 227.43 | 227.93 | 680,172 | -1.98(-0.86%) |
Apr 23, 2021 | 230.92 | 232.14 | 228.97 | 229.91 | 677,962 | +2.15(+0.94%) |
Apr 22, 2021 | 229.68 | 230.22 | 226.67 | 227.76 | 857,892 | -2.68(-1.16%) |
Apr 21, 2021 | 228.13 | 232.65 | 228.13 | 230.44 | 770,072 | +2.69(+1.18%) |
Apr 20, 2021 | 226.89 | 229.74 | 225.82 | 227.74 | 991,828 | +0.68(+0.30%) |
Apr 19, 2021 | 228.91 | 229.37 | 226.08 | 227.06 | 813,688 | -1.21(-0.53%) |
Apr 16, 2021 | 225.26 | 229.15 | 224.09 | 228.27 | 1,349,541 | +4.07(+1.82%) |
Apr 15, 2021 | 219.80 | 224.53 | 218.85 | 224.20 | 1,365,802 | +5.52(+2.53%) |
Apr 14, 2021 | 216.09 | 219.03 | 216.09 | 218.67 | 954,219 | +2.15(+0.99%) |
Apr 13, 2021 | 215.55 | 218.57 | 214.94 | 216.52 | 1,010,757 | +0.25(+0.11%) |
Apr 12, 2021 | 214.76 | 217.29 | 213.89 | 216.28 | 1,221,711 | +2.06(+0.96%) |
Apr 09, 2021 | 214.76 | 215.33 | 208.93 | 214.21 | 3,132,082 | -0.06(-0.03%) |
Apr 08, 2021 | 214.58 | 216.71 | 211.18 | 214.27 | 4,592,461 | -10.25(-4.57%) |
Apr 07, 2021 | 225.75 | 225.93 | 223.33 | 224.52 | 1,410,095 | -1.30(-0.58%) |
Apr 06, 2021 | 221.00 | 226.39 | 220.73 | 225.82 | 1,220,741 | +5.75(+2.61%) |
Apr 05, 2021 | 221.16 | 222.67 | 219.73 | 220.07 | 984,881 | +0.63(+0.29%) |