Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 243.58 | 244.59 | 238.21 | 239.06 | 1,226,061 | -5.77(-2.36%) |
Apr 28, 2022 | 245.85 | 247.06 | 242.12 | 244.84 | 992,318 | +0.20(+0.08%) |
Apr 27, 2022 | 247.21 | 248.45 | 243.99 | 244.63 | 1,440,089 | -1.96(-0.80%) |
Apr 26, 2022 | 249.42 | 251.45 | 245.65 | 246.59 | 1,365,628 | -3.37(-1.35%) |
Apr 25, 2022 | 246.32 | 250.66 | 244.34 | 249.96 | 955,471 | +3.31(+1.34%) |
Apr 22, 2022 | 253.76 | 254.02 | 246.56 | 246.65 | 1,192,350 | -9.53(-3.72%) |
Apr 21, 2022 | 262.09 | 262.45 | 255.83 | 256.18 | 1,548,911 | -2.67(-1.03%) |
Apr 20, 2022 | 255.62 | 260.40 | 255.00 | 258.85 | 1,474,936 | +4.02(+1.58%) |
Apr 19, 2022 | 250.89 | 255.20 | 250.70 | 254.83 | 1,016,913 | +3.28(+1.30%) |
Apr 18, 2022 | 262.10 | 263.22 | 250.46 | 251.55 | 1,038,821 | -11.20(-4.26%) |
Apr 14, 2022 | 263.27 | 265.12 | 261.26 | 262.75 | 953,080 | +0.71(+0.27%) |
Apr 13, 2022 | 260.22 | 262.51 | 258.90 | 262.03 | 687,184 | +1.70(+0.65%) |
Apr 12, 2022 | 260.46 | 262.51 | 258.24 | 260.33 | 825,939 | -0.80(-0.31%) |
Apr 11, 2022 | 266.55 | 266.91 | 259.73 | 261.13 | 1,109,872 | -5.23(-1.96%) |
Apr 08, 2022 | 265.06 | 268.17 | 265.00 | 266.36 | 1,445,137 | +1.84(+0.69%) |
Apr 07, 2022 | 260.78 | 265.44 | 259.99 | 264.53 | 1,037,445 | +2.78(+1.06%) |
Apr 06, 2022 | 253.33 | 262.06 | 252.56 | 261.75 | 1,647,716 | +7.46(+2.93%) |
Apr 05, 2022 | 249.30 | 257.83 | 249.27 | 254.29 | 1,122,012 | +4.48(+1.79%) |
Apr 04, 2022 | 253.17 | 253.41 | 248.50 | 249.82 | 1,094,382 | -4.05(-1.60%) |
Apr 01, 2022 | 251.98 | 255.03 | 249.65 | 253.87 | 1,400,684 | +2.89(+1.15%) |
Mar 31, 2022 | 254.11 | 254.99 | 250.50 | 250.98 | 1,240,818 | -3.39(-1.33%) |
Mar 30, 2022 | 253.79 | 256.81 | 252.73 | 254.37 | 954,154 | -0.17(-0.07%) |
Mar 29, 2022 | 254.71 | 256.47 | 253.14 | 254.54 | 1,480,773 | +1.54(+0.61%) |
Mar 28, 2022 | 250.92 | 253.02 | 248.66 | 253.00 | 728,928 | +2.33(+0.93%) |
Mar 25, 2022 | 249.67 | 250.79 | 247.91 | 250.67 | 766,039 | +2.43(+0.98%) |
Mar 24, 2022 | 247.75 | 248.97 | 247.15 | 248.23 | 691,940 | +1.06(+0.43%) |
Mar 23, 2022 | 250.71 | 251.40 | 246.18 | 247.18 | 1,229,360 | -2.74(-1.09%) |
Mar 22, 2022 | 253.67 | 253.67 | 248.54 | 249.91 | 1,282,884 | -2.58(-1.02%) |
Mar 21, 2022 | 246.62 | 252.96 | 246.28 | 252.49 | 1,282,289 | +5.25(+2.12%) |
Mar 18, 2022 | 246.65 | 248.00 | 243.19 | 247.24 | 2,902,998 | -0.24(-0.10%) |
Mar 17, 2022 | 246.01 | 248.86 | 243.04 | 247.48 | 1,265,000 | +1.42(+0.58%) |
Mar 16, 2022 | 245.18 | 246.57 | 242.75 | 246.06 | 1,248,394 | +1.98(+0.81%) |
Mar 15, 2022 | 243.44 | 244.53 | 241.04 | 244.08 | 1,274,671 | +1.78(+0.74%) |
Mar 14, 2022 | 241.46 | 247.49 | 240.23 | 242.30 | 1,409,767 | +2.16(+0.90%) |
Mar 11, 2022 | 243.38 | 244.36 | 239.82 | 240.14 | 1,382,491 | -3.03(-1.25%) |
Mar 10, 2022 | 247.59 | 243.17 | 2,109,607 | -6.72(-2.69%) | ||
Mar 09, 2022 | 251.10 | 253.14 | 248.59 | 249.88 | 1,305,274 | +0.55(+0.22%) |
Mar 08, 2022 | 257.80 | 259.41 | 248.98 | 249.34 | 1,788,616 | -10.27(-3.96%) |
Mar 07, 2022 | 257.36 | 260.02 | 253.69 | 259.61 | 1,897,886 | +0.59(+0.23%) |
Mar 04, 2022 | 255.22 | 259.25 | 253.13 | 259.01 | 1,418,558 | +2.43(+0.95%) |
Mar 03, 2022 | 256.97 | 258.50 | 255.07 | 256.59 | 1,093,834 | +0.30(+0.12%) |
Mar 02, 2022 | 254.47 | 258.06 | 253.77 | 256.29 | 992,901 | +1.06(+0.42%) |
Mar 01, 2022 | 254.86 | 257.16 | 253.31 | 255.22 | 1,032,023 | +0.10(+0.04%) |
Feb 28, 2022 | 252.54 | 255.47 | 252.26 | 255.12 | 1,224,333 | -1.36(-0.53%) |
Feb 25, 2022 | 251.73 | 256.96 | 252.78 | 256.48 | 1,408,536 | +6.05(+2.41%) |
Feb 24, 2022 | 249.74 | 252.00 | 247.98 | 250.43 | 1,682,000 | -2.23(-0.88%) |
Feb 23, 2022 | 248.96 | 253.70 | 248.35 | 252.66 | 1,650,127 | +4.23(+1.70%) |
Feb 22, 2022 | 249.17 | 250.47 | 247.39 | 248.43 | 1,530,472 | +0.11(+0.05%) |
Feb 18, 2022 | 248.31 | 0 | -1.98(-0.79%) | |||
Feb 17, 2022 | 252.43 | 252.69 | 249.06 | 250.30 | 1,379,347 | -4.68(-1.84%) |
Feb 16, 2022 | 253.98 | 255.75 | 251.24 | 254.98 | 1,143,682 | -0.02(-0.01%) |
Feb 15, 2022 | 255.68 | 256.57 | 253.55 | 255.00 | 1,025,056 | +2.12(+0.84%) |
Feb 14, 2022 | 253.07 | 254.41 | 250.78 | 252.88 | 1,200,263 | -1.02(-0.40%) |
Feb 11, 2022 | 254.84 | 258.58 | 252.72 | 253.90 | 1,174,567 | -1.84(-0.72%) |
Feb 10, 2022 | 259.21 | 259.21 | 254.33 | 255.74 | 1,453,274 | -4.98(-1.91%) |
Feb 09, 2022 | 260.17 | 263.90 | 258.97 | 260.73 | 1,977,351 | +0.71(+0.27%) |
Feb 08, 2022 | 252.93 | 260.42 | 252.64 | 260.02 | 1,717,715 | +6.79(+2.68%) |
Feb 07, 2022 | 253.53 | 256.00 | 251.49 | 253.23 | 1,693,405 | +0.39(+0.16%) |
Feb 04, 2022 | 251.09 | 255.22 | 249.75 | 252.84 | 1,785,104 | -1.63(-0.64%) |
Feb 03, 2022 | 246.11 | 256.14 | 254.46 | 3,253,508 | +13.08(+5.42%) | |
Feb 02, 2022 | 238.02 | 241.58 | 237.04 | 241.38 | 1,564,756 | +3.24(+1.36%) |
Feb 01, 2022 | 239.21 | 240.29 | 235.98 | 238.15 | 1,201,226 | -0.86(-0.36%) |
Jan 31, 2022 | 239.33 | 240.14 | 236.99 | 239.00 | 1,738,847 | -1.50(-0.62%) |
Jan 28, 2022 | 237.49 | 240.59 | 234.19 | 240.50 | 1,571,675 | +4.27(+1.81%) |
Jan 27, 2022 | 239.22 | 243.61 | 235.77 | 236.23 | 1,925,568 | -2.54(-1.06%) |
Jan 26, 2022 | 241.91 | 244.37 | 238.20 | 238.77 | 2,094,990 | -3.96(-1.63%) |
Jan 25, 2022 | 243.32 | 244.26 | 238.27 | 242.73 | 1,568,214 | -1.75(-0.72%) |
Jan 24, 2022 | 247.07 | 248.12 | 238.97 | 244.47 | 1,947,510 | -4.39(-1.76%) |
Jan 21, 2022 | 250.31 | 250.77 | 247.21 | 248.87 | 1,802,172 | +0.62(+0.25%) |
Jan 20, 2022 | 249.02 | 252.55 | 248.13 | 248.25 | 1,709,440 | +0.09(+0.04%) |
Jan 19, 2022 | 245.43 | 249.18 | 244.54 | 248.15 | 1,775,327 | +3.24(+1.32%) |
Jan 18, 2022 | 246.08 | 246.74 | 242.67 | 244.91 | 1,586,624 | -2.07(-0.84%) |
Jan 14, 2022 | 246.98 | 0 | -1.01(-0.41%) | |||
Jan 13, 2022 | 245.56 | 248.13 | 243.84 | 247.98 | 1,575,702 | +1.67(+0.68%) |
Jan 12, 2022 | 245.45 | 248.74 | 244.07 | 246.31 | 1,509,733 | +0.16(+0.07%) |
Jan 11, 2022 | 243.85 | 246.70 | 241.77 | 246.15 | 1,588,790 | +2.42(+0.99%) |
Jan 10, 2022 | 238.14 | 244.40 | 237.44 | 243.73 | 1,785,061 | +4.72(+1.98%) |
Jan 07, 2022 | 235.36 | 240.68 | 234.74 | 239.01 | 1,471,803 | +4.16(+1.77%) |
Jan 06, 2022 | 236.69 | 238.07 | 234.78 | 234.85 | 816,571 | -3.03(-1.27%) |
Jan 05, 2022 | 236.75 | 240.16 | 236.52 | 237.88 | 983,663 | +1.10(+0.46%) |
Jan 04, 2022 | 237.48 | 238.09 | 234.37 | 236.78 | 966,535 | -1.34(-0.56%) |
Jan 03, 2022 | 235.32 | 238.47 | 232.21 | 238.13 | 1,060,591 | +1.63(+0.69%) |
Dec 31, 2021 | 238.17 | 239.61 | 236.36 | 236.50 | 706,616 | -1.67(-0.70%) |
Dec 30, 2021 | 238.59 | 239.86 | 237.49 | 238.17 | 535,235 | +0.44(+0.19%) |
Dec 29, 2021 | 235.86 | 238.41 | 234.75 | 237.73 | 890,554 | +2.43(+1.03%) |
Dec 28, 2021 | 236.15 | 236.38 | 233.92 | 235.31 | 597,377 | -1.04(-0.44%) |
Dec 27, 2021 | 235.11 | 236.44 | 233.53 | 236.35 | 645,342 | +2.27(+0.97%) |
Dec 23, 2021 | 233.23 | 234.72 | 231.46 | 234.08 | 1,026,004 | +1.01(+0.43%) |
Dec 22, 2021 | 237.06 | 237.25 | 231.35 | 233.08 | 1,285,708 | -3.75(-1.58%) |
Dec 21, 2021 | 238.74 | 240.24 | 235.22 | 236.83 | 1,196,865 | -0.55(-0.23%) |
Dec 20, 2021 | 241.01 | 241.01 | 236.91 | 237.38 | 1,773,718 | -4.22(-1.75%) |
Dec 17, 2021 | 241.67 | 243.95 | 240.01 | 241.60 | 2,697,543 | -0.29(-0.12%) |
Dec 16, 2021 | 234.13 | 242.12 | 232.87 | 241.89 | 1,910,497 | +7.33(+3.12%) |
Dec 15, 2021 | 234.57 | 235.78 | 232.19 | 234.56 | 1,442,089 | +1.39(+0.60%) |
Dec 14, 2021 | 237.04 | 237.29 | 232.94 | 233.17 | 1,272,774 | -4.58(-1.93%) |
Dec 13, 2021 | 230.87 | 238.87 | 230.59 | 237.75 | 1,623,287 | +7.37(+3.20%) |
Dec 10, 2021 | 231.04 | 232.14 | 229.35 | 230.38 | 1,011,862 | -0.13(-0.06%) |
Dec 09, 2021 | 231.45 | 232.44 | 230.09 | 230.51 | 1,260,195 | -0.44(-0.19%) |
Dec 08, 2021 | 227.34 | 232.29 | 224.99 | 230.95 | 1,566,910 | -3.66(-1.56%) |
Dec 07, 2021 | 231.66 | 236.79 | 231.53 | 234.62 | 1,860,536 | +3.95(+1.71%) |
Dec 06, 2021 | 229.88 | 233.60 | 229.40 | 230.66 | 1,543,297 | +1.89(+0.83%) |
Dec 03, 2021 | 228.39 | 228.89 | 225.43 | 228.77 | 1,361,546 | +2.04(+0.90%) |
Dec 02, 2021 | 226.57 | 230.55 | 225.80 | 226.72 | 1,875,919 | +0.25(+0.11%) |
Dec 01, 2021 | 222.71 | 228.22 | 221.74 | 226.47 | 2,523,682 | +4.25(+1.91%) |
Nov 30, 2021 | 229.53 | 229.53 | 221.16 | 222.23 | 4,537,852 | -6.06(-2.66%) |
Nov 29, 2021 | 229.73 | 231.35 | 227.95 | 228.29 | 1,355,898 | -1.39(-0.60%) |
Nov 26, 2021 | 229.62 | 233.13 | 228.96 | 229.68 | 1,309,435 | +0.59(+0.26%) |
Nov 24, 2021 | 230.78 | 231.79 | 229.06 | 229.09 | 972,793 | -1.99(-0.86%) |
Nov 23, 2021 | 229.37 | 231.60 | 228.66 | 231.07 | 1,339,989 | +1.21(+0.53%) |
Nov 22, 2021 | 231.81 | 232.02 | 228.85 | 229.86 | 1,352,923 | -3.11(-1.34%) |
Nov 19, 2021 | 235.19 | 236.54 | 232.94 | 232.98 | 1,391,887 | -0.70(-0.30%) |
Nov 18, 2021 | 234.88 | 235.73 | 233.48 | 233.68 | 1,719,226 | -0.47(-0.20%) |
Nov 17, 2021 | 229.64 | 234.38 | 228.66 | 234.15 | 2,021,198 | +5.39(+2.36%) |
Nov 16, 2021 | 228.86 | 230.43 | 227.89 | 228.76 | 1,331,990 | +0.40(+0.18%) |
Nov 15, 2021 | 229.31 | 229.59 | 227.58 | 228.36 | 1,450,922 | -0.30(-0.13%) |
Nov 12, 2021 | 229.77 | 230.33 | 227.50 | 228.66 | 1,613,027 | -0.94(-0.41%) |
Nov 11, 2021 | 230.18 | 231.21 | 226.70 | 229.59 | 1,367,008 | -0.82(-0.36%) |
Nov 10, 2021 | 228.66 | 230.42 | 1,133,120 | +2.08(+0.91%) | ||
Nov 09, 2021 | 228.92 | 229.99 | 227.54 | 228.34 | 1,641,044 | -1.51(-0.66%) |
Nov 08, 2021 | 227.23 | 230.16 | 226.16 | 229.85 | 1,090,514 | +1.46(+0.64%) |
Nov 05, 2021 | 225.76 | 229.91 | 224.35 | 228.38 | 2,124,033 | -0.35(-0.15%) |
Nov 04, 2021 | 234.28 | 236.42 | 227.15 | 228.73 | 2,215,059 | -2.77(-1.19%) |
Nov 03, 2021 | 227.31 | 231.79 | 227.06 | 231.50 | 1,730,190 | +3.87(+1.70%) |
Nov 02, 2021 | 227.76 | 228.19 | 226.05 | 227.62 | 1,883,005 | -0.14(-0.06%) |
Nov 01, 2021 | 224.84 | 228.24 | 226.24 | 227.76 | 1,028,048 | +3.24(+1.44%) |
Oct 29, 2021 | 223.19 | 225.22 | 222.14 | 224.52 | 1,959,405 | +0.87(+0.39%) |
Oct 28, 2021 | 229.59 | 231.41 | 223.13 | 223.65 | 1,568,831 | -5.94(-2.59%) |
Oct 27, 2021 | 231.85 | 232.03 | 229.55 | 229.59 | 1,258,067 | -1.27(-0.55%) |
Oct 26, 2021 | 231.28 | 230.86 | 1,331,436 | -0.06(-0.02%) | ||
Oct 25, 2021 | 231.58 | 231.80 | 229.77 | 230.91 | 864,193 | -0.64(-0.28%) |
Oct 22, 2021 | 231.09 | 231.80 | 230.20 | 231.55 | 1,111,848 | +0.58(+0.25%) |
Oct 21, 2021 | 232.36 | 232.85 | 229.97 | 230.97 | 660,600 | -0.40(-0.17%) |
Oct 20, 2021 | 229.10 | 232.47 | 228.01 | 231.37 | 1,087,798 | +3.91(+1.72%) |
Oct 19, 2021 | 224.44 | 227.68 | 224.12 | 227.47 | 892,688 | +4.01(+1.80%) |
Oct 18, 2021 | 225.69 | 225.78 | 223.20 | 223.45 | 930,099 | -2.54(-1.12%) |
Oct 15, 2021 | 227.63 | 228.64 | 225.09 | 225.99 | 1,367,068 | -1.42(-0.63%) |
Oct 14, 2021 | 225.62 | 228.09 | 225.62 | 227.42 | 1,075,924 | +2.66(+1.18%) |
Oct 13, 2021 | 223.55 | 226.47 | 222.87 | 224.76 | 1,250,637 | +1.36(+0.61%) |
Oct 12, 2021 | 221.00 | 223.59 | 220.34 | 223.40 | 1,686,429 | +2.40(+1.09%) |
Oct 11, 2021 | 223.41 | 223.59 | 220.85 | 221.00 | 942,845 | -2.58(-1.15%) |
Oct 08, 2021 | 226.76 | 227.33 | 223.51 | 223.58 | 1,667,340 | -2.97(-1.31%) |
Oct 07, 2021 | 230.68 | 232.60 | 225.94 | 226.55 | 1,404,499 | -3.28(-1.43%) |
Oct 06, 2021 | 226.81 | 229.91 | 226.28 | 229.83 | 1,324,336 | +2.05(+0.90%) |
Oct 05, 2021 | 225.42 | 229.71 | 225.42 | 227.78 | 1,641,277 | +2.35(+1.04%) |
Oct 04, 2021 | 228.29 | 231.47 | 225.01 | 225.42 | 2,393,609 | -3.87(-1.69%) |
Oct 01, 2021 | 230.93 | 230.93 | 225.77 | 229.29 | 1,811,885 | -1.07(-0.46%) |
Sep 30, 2021 | 236.02 | 236.88 | 230.38 | 230.36 | 2,182,464 | -5.59(-2.37%) |
Sep 29, 2021 | 234.20 | 236.56 | 234.20 | 235.96 | 899,717 | +1.93(+0.83%) |
Sep 28, 2021 | 234.93 | 235.27 | 232.16 | 234.03 | 1,488,803 | -1.59(-0.68%) |
Sep 27, 2021 | 236.31 | 236.70 | 233.87 | 235.62 | 1,177,987 | -1.64(-0.69%) |
Sep 24, 2021 | 237.30 | 238.60 | 236.56 | 237.26 | 990,571 | -0.60(-0.25%) |
Sep 23, 2021 | 241.19 | 242.11 | 237.52 | 237.86 | 1,704,376 | -2.79(-1.16%) |
Sep 22, 2021 | 243.35 | 244.00 | 239.95 | 240.65 | 1,700,716 | -2.06(-0.85%) |
Sep 21, 2021 | 243.65 | 245.73 | 242.71 | 242.71 | 1,193,005 | -0.25(-0.10%) |
Sep 20, 2021 | 243.09 | 245.44 | 241.47 | 242.97 | 1,487,103 | -2.51(-1.02%) |
Sep 17, 2021 | 245.52 | 246.40 | 244.03 | 245.48 | 3,081,475 | -0.67(-0.27%) |
Sep 16, 2021 | 246.62 | 246.91 | 243.76 | 246.15 | 1,243,330 | +0.93(+0.38%) |
Sep 15, 2021 | 244.76 | 247.15 | 243.41 | 245.22 | 2,058,112 | +1.15(+0.47%) |
Sep 14, 2021 | 242.42 | 244.84 | 242.22 | 244.07 | 1,385,524 | +1.73(+0.72%) |
Sep 13, 2021 | 243.15 | 244.16 | 242.00 | 242.34 | 1,313,282 | +0.25(+0.10%) |
Sep 10, 2021 | 244.25 | 244.91 | 240.76 | 242.08 | 1,291,083 | -1.71(-0.70%) |
Sep 09, 2021 | 245.04 | 246.72 | 243.53 | 243.79 | 1,556,509 | -2.56(-1.04%) |
Sep 08, 2021 | 241.53 | 247.40 | 241.20 | 246.35 | 1,989,275 | +5.51(+2.29%) |
Sep 07, 2021 | 240.84 | 241.78 | 238.11 | 240.84 | 1,713,992 | +0.00(+0.00%) |
Sep 03, 2021 | 238.66 | 241.74 | 238.22 | 240.84 | 1,479,290 | +2.52(+1.06%) |
Sep 02, 2021 | 236.87 | 238.56 | 235.98 | 238.32 | 1,291,035 | +2.49(+1.05%) |
Sep 01, 2021 | 235.37 | 236.41 | 232.96 | 235.83 | 1,252,524 | +0.72(+0.31%) |
Aug 31, 2021 | 233.87 | 235.59 | 232.94 | 235.11 | 1,543,877 | +1.15(+0.49%) |
Aug 30, 2021 | 232.54 | 235.42 | 232.54 | 233.96 | 1,067,566 | +1.84(+0.79%) |
Aug 27, 2021 | 231.83 | 233.54 | 231.14 | 232.12 | 1,209,644 | +0.91(+0.39%) |
Aug 26, 2021 | 230.21 | 232.06 | 229.91 | 231.22 | 1,215,030 | +0.50(+0.21%) |
Aug 25, 2021 | 230.51 | 231.58 | 228.45 | 230.72 | 1,198,602 | -0.81(-0.35%) |
Aug 24, 2021 | 233.20 | 233.33 | 231.35 | 231.53 | 956,702 | -1.85(-0.79%) |
Aug 23, 2021 | 233.52 | 234.41 | 232.66 | 233.38 | 1,377,055 | +0.51(+0.22%) |
Aug 20, 2021 | 231.19 | 233.38 | 229.96 | 232.87 | 1,268,032 | +1.33(+0.57%) |
Aug 19, 2021 | 232.48 | 233.71 | 230.85 | 231.54 | 1,379,099 | -0.40(-0.17%) |
Aug 18, 2021 | 236.95 | 237.67 | 231.90 | 231.94 | 1,628,255 | -4.83(-2.04%) |
Aug 17, 2021 | 233.24 | 237.39 | 232.55 | 236.78 | 2,556,036 | +3.62(+1.55%) |
Aug 16, 2021 | 231.63 | 233.37 | 230.44 | 233.16 | 1,340,168 | +2.63(+1.14%) |
Aug 13, 2021 | 229.88 | 231.09 | 228.85 | 230.53 | 1,227,439 | +0.64(+0.28%) |
Aug 12, 2021 | 225.64 | 231.08 | 225.23 | 229.88 | 4,118,305 | +5.08(+2.26%) |
Aug 11, 2021 | 223.12 | 226.33 | 223.05 | 224.80 | 1,246,438 | +1.90(+0.85%) |
Aug 10, 2021 | 222.72 | 224.19 | 221.92 | 222.90 | 1,835,226 | +0.08(+0.04%) |
Aug 09, 2021 | 225.25 | 226.33 | 221.88 | 222.82 | 1,594,182 | -2.34(-1.04%) |
Aug 06, 2021 | 226.33 | 226.78 | 224.05 | 225.15 | 1,499,182 | -1.91(-0.84%) |
Aug 05, 2021 | 224.44 | 228.89 | 224.17 | 227.06 | 2,673,249 | -10.89(-4.58%) |
Aug 04, 2021 | 238.11 | 239.59 | 236.86 | 237.95 | 1,111,096 | -0.96(-0.40%) |
Aug 03, 2021 | 239.91 | 240.79 | 238.19 | 238.91 | 650,178 | -0.34(-0.14%) |
Aug 02, 2021 | 239.47 | 240.93 | 237.87 | 239.25 | 805,723 | +0.35(+0.15%) |
Jul 30, 2021 | 238.40 | 239.89 | 237.12 | 238.90 | 1,067,295 | +0.41(+0.17%) |
Jul 29, 2021 | 238.00 | 239.21 | 236.65 | 238.48 | 990,589 | +1.71(+0.72%) |
Jul 28, 2021 | 237.11 | 238.19 | 235.94 | 236.78 | 703,817 | -1.13(-0.47%) |
Jul 27, 2021 | 233.29 | 239.56 | 233.23 | 237.91 | 979,036 | +4.91(+2.11%) |
Jul 26, 2021 | 233.57 | 234.79 | 232.26 | 232.99 | 743,500 | -1.54(-0.66%) |
Jul 23, 2021 | 233.52 | 235.00 | 233.14 | 234.53 | 1,294,220 | +1.62(+0.69%) |
Jul 22, 2021 | 230.93 | 233.23 | 229.48 | 232.92 | 1,440,257 | +2.80(+1.22%) |
Jul 21, 2021 | 231.10 | 231.41 | 227.92 | 230.11 | 1,156,579 | -0.61(-0.26%) |
Jul 20, 2021 | 232.21 | 233.69 | 230.24 | 230.72 | 1,014,488 | -0.23(-0.10%) |
Jul 19, 2021 | 231.53 | 232.72 | 229.51 | 230.96 | 1,308,673 | -0.77(-0.33%) |
Jul 16, 2021 | 230.96 | 232.87 | 229.83 | 231.72 | 1,259,356 | +1.35(+0.59%) |
Jul 15, 2021 | 228.24 | 230.85 | 226.99 | 230.37 | 1,026,796 | +0.58(+0.25%) |
Jul 14, 2021 | 232.00 | 232.65 | 228.90 | 229.79 | 1,485,088 | -2.45(-1.05%) |
Jul 13, 2021 | 232.33 | 233.57 | 231.63 | 232.24 | 561,401 | -0.90(-0.38%) |
Jul 12, 2021 | 233.87 | 234.56 | 232.72 | 233.13 | 954,846 | -0.20(-0.09%) |
Jul 09, 2021 | 235.06 | 235.43 | 231.46 | 233.34 | 1,413,516 | -1.12(-0.48%) |
Jul 08, 2021 | 233.80 | 234.98 | 232.65 | 234.46 | 958,569 | -0.91(-0.39%) |
Jul 07, 2021 | 233.52 | 235.44 | 231.45 | 235.37 | 1,303,651 | +2.46(+1.05%) |
Jul 06, 2021 | 231.66 | 233.06 | 230.23 | 232.92 | 1,126,783 | +0.84(+0.36%) |
Jul 02, 2021 | 231.27 | 232.53 | 230.24 | 232.08 | 1,058,981 | +1.57(+0.68%) |
Jul 01, 2021 | 227.00 | 230.76 | 226.70 | 230.51 | 1,299,120 | +3.34(+1.47%) |
Jun 30, 2021 | 230.76 | 231.08 | 225.51 | 227.16 | 1,395,315 | -3.46(-1.50%) |
Jun 29, 2021 | 228.17 | 231.34 | 227.90 | 230.62 | 1,879,726 | +2.98(+1.31%) |
Jun 28, 2021 | 225.85 | 228.27 | 225.70 | 227.64 | 1,282,594 | +2.34(+1.04%) |
Jun 25, 2021 | 224.05 | 225.87 | 224.00 | 225.30 | 1,832,046 | +1.29(+0.58%) |
Jun 24, 2021 | 224.23 | 225.54 | 223.91 | 224.01 | 827,006 | -0.37(-0.17%) |
Jun 23, 2021 | 223.99 | 225.56 | 223.11 | 224.39 | 1,497,884 | -0.09(-0.04%) |
Jun 22, 2021 | 225.23 | 225.23 | 223.19 | 224.48 | 1,530,889 | -0.48(-0.21%) |
Jun 21, 2021 | 224.86 | 225.71 | 223.72 | 224.96 | 1,673,062 | +0.27(+0.12%) |
Jun 18, 2021 | 223.68 | 226.62 | 223.05 | 224.69 | 2,742,335 | +0.27(+0.12%) |
Jun 17, 2021 | 224.00 | 225.69 | 224.00 | 224.42 | 1,785,582 | -0.03(-0.01%) |
Jun 16, 2021 | 226.59 | 226.65 | 223.66 | 224.44 | 2,132,936 | -1.08(-0.48%) |
Jun 15, 2021 | 226.77 | 227.38 | 225.00 | 225.53 | 2,132,397 | -1.20(-0.53%) |
Jun 14, 2021 | 226.78 | 227.45 | 223.83 | 226.72 | 1,339,496 | +0.07(+0.03%) |
Jun 11, 2021 | 230.47 | 230.48 | 226.10 | 226.65 | 1,211,073 | -2.59(-1.13%) |
Jun 10, 2021 | 226.91 | 229.35 | 226.87 | 229.24 | 1,194,112 | +1.92(+0.85%) |
Jun 09, 2021 | 223.77 | 227.55 | 223.77 | 227.31 | 1,326,657 | +3.83(+1.71%) |
Jun 08, 2021 | 224.10 | 225.75 | 221.70 | 223.48 | 1,607,293 | +0.48(+0.22%) |
Jun 07, 2021 | 224.52 | 225.38 | 222.75 | 223.00 | 1,275,490 | -1.02(-0.46%) |
Jun 04, 2021 | 225.27 | 225.65 | 223.49 | 224.02 | 949,625 | -0.06(-0.02%) |
Jun 03, 2021 | 221.93 | 224.56 | 221.66 | 224.08 | 1,507,046 | +1.90(+0.85%) |
Jun 02, 2021 | 221.94 | 222.95 | 221.68 | 222.18 | 1,692,885 | +0.19(+0.09%) |
Jun 01, 2021 | 224.46 | 224.85 | 221.82 | 221.98 | 2,058,049 | -3.18(-1.41%) |
May 28, 2021 | 226.18 | 227.41 | 224.91 | 225.17 | 1,648,197 | +0.88(+0.39%) |
May 27, 2021 | 225.27 | 226.17 | 223.66 | 224.28 | 3,476,725 | -1.01(-0.45%) |
May 26, 2021 | 223.69 | 226.43 | 222.81 | 225.29 | 1,737,405 | -0.44(-0.19%) |
May 25, 2021 | 226.61 | 227.55 | 224.34 | 225.72 | 1,705,109 | -1.15(-0.50%) |
May 24, 2021 | 228.09 | 229.10 | 225.55 | 226.87 | 1,382,942 | -0.71(-0.31%) |
May 21, 2021 | 228.83 | 231.90 | 227.22 | 227.58 | 1,097,442 | -0.29(-0.13%) |
May 20, 2021 | 224.93 | 228.32 | 224.76 | 227.87 | 1,195,909 | +2.00(+0.89%) |
May 19, 2021 | 225.08 | 226.10 | 223.86 | 225.86 | 1,138,162 | +0.43(+0.19%) |
May 18, 2021 | 223.29 | 226.48 | 222.66 | 225.44 | 1,809,310 | +1.01(+0.45%) |
May 17, 2021 | 226.07 | 228.33 | 224.37 | 224.42 | 1,052,107 | -1.20(-0.53%) |
May 14, 2021 | 227.76 | 229.46 | 225.41 | 225.62 | 1,444,683 | -1.58(-0.70%) |
May 13, 2021 | 225.59 | 228.93 | 224.95 | 227.20 | 1,925,870 | +2.27(+1.01%) |
May 12, 2021 | 223.44 | 226.72 | 223.44 | 224.93 | 1,758,466 | +0.41(+0.18%) |
May 11, 2021 | 230.51 | 231.44 | 223.95 | 224.52 | 1,699,582 | -5.06(-2.20%) |
May 10, 2021 | 222.87 | 231.64 | 222.59 | 229.58 | 1,998,715 | +6.74(+3.02%) |
May 07, 2021 | 222.84 | 228.01 | 222.42 | 222.84 | 2,737,700 | -1.32(-0.59%) |
May 06, 2021 | 226.10 | 227.96 | 221.73 | 224.16 | 3,022,948 | -8.34(-3.59%) |
May 05, 2021 | 233.69 | 234.58 | 229.03 | 232.50 | 1,844,225 | -1.63(-0.70%) |
May 04, 2021 | 235.24 | 235.30 | 232.08 | 234.13 | 1,070,694 | -1.49(-0.63%) |