Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 243.17 | 243.72 | 237.93 | 238.28 | 3,558,616 | -4.81(-1.98%) |
Apr 28, 2022 | 239.02 | 245.18 | 237.24 | 243.09 | 3,710,927 | +6.74(+2.85%) |
Apr 27, 2022 | 237.15 | 240.00 | 236.26 | 236.34 | 2,829,299 | -1.38(-0.58%) |
Apr 26, 2022 | 239.20 | 241.38 | 237.48 | 237.72 | 3,083,074 | -4.11(-1.70%) |
Apr 25, 2022 | 238.55 | 242.07 | 237.10 | 241.83 | 2,637,900 | +2.59(+1.08%) |
Apr 22, 2022 | 243.86 | 243.86 | 239.02 | 239.24 | 2,771,163 | -4.86(-1.99%) |
Apr 21, 2022 | 246.40 | 248.26 | 243.75 | 244.10 | 2,590,202 | -0.57(-0.23%) |
Apr 20, 2022 | 244.82 | 246.53 | 243.69 | 244.67 | 2,382,800 | +0.43(+0.18%) |
Apr 19, 2022 | 239.12 | 244.78 | 239.12 | 244.24 | 2,434,792 | +4.15(+1.73%) |
Apr 18, 2022 | 238.73 | 241.46 | 238.25 | 240.09 | 1,491,760 | +0.53(+0.22%) |
Apr 14, 2022 | 240.35 | 242.65 | 239.49 | 239.57 | 2,202,070 | -0.78(-0.33%) |
Apr 13, 2022 | 238.47 | 240.67 | 238.14 | 240.35 | 2,231,313 | +2.07(+0.87%) |
Apr 12, 2022 | 239.78 | 241.27 | 237.93 | 238.29 | 2,849,713 | -1.22(-0.51%) |
Apr 11, 2022 | 240.28 | 241.89 | 239.01 | 239.51 | 2,432,267 | -0.97(-0.40%) |
Apr 08, 2022 | 241.99 | 243.93 | 239.96 | 240.48 | 2,667,614 | -2.77(-1.14%) |
Apr 07, 2022 | 239.84 | 244.32 | 238.64 | 243.25 | 4,226,203 | +2.77(+1.15%) |
Apr 06, 2022 | 236.82 | 241.36 | 235.24 | 240.48 | 3,017,289 | +2.82(+1.19%) |
Apr 05, 2022 | 235.35 | 238.83 | 234.71 | 237.66 | 2,649,637 | +1.61(+0.68%) |
Apr 04, 2022 | 236.01 | 236.46 | 231.79 | 236.05 | 2,615,581 | -2.31(-0.97%) |
Apr 01, 2022 | 237.28 | 238.53 | 235.43 | 238.36 | 2,115,561 | +1.88(+0.80%) |
Mar 31, 2022 | 238.81 | 240.37 | 236.48 | 236.48 | 3,982,022 | -1.67(-0.70%) |
Mar 30, 2022 | 236.70 | 239.56 | 236.70 | 238.15 | 2,328,658 | +0.82(+0.35%) |
Mar 29, 2022 | 235.59 | 237.79 | 234.08 | 237.33 | 2,791,434 | +5.00(+2.15%) |
Mar 28, 2022 | 231.34 | 232.34 | 229.38 | 232.33 | 2,134,719 | +1.30(+0.56%) |
Mar 25, 2022 | 230.03 | 231.29 | 228.97 | 231.03 | 2,232,541 | +1.26(+0.55%) |
Mar 24, 2022 | 227.18 | 230.51 | 226.14 | 229.76 | 2,444,378 | +3.96(+1.75%) |
Mar 23, 2022 | 226.77 | 227.61 | 225.64 | 225.81 | 2,301,081 | -1.91(-0.84%) |
Mar 22, 2022 | 226.69 | 228.03 | 226.14 | 227.72 | 3,080,593 | +2.68(+1.19%) |
Mar 21, 2022 | 229.12 | 229.60 | 223.85 | 225.04 | 3,873,073 | -3.44(-1.51%) |
Mar 18, 2022 | 226.87 | 228.74 | 225.68 | 228.48 | 5,580,238 | +1.39(+0.61%) |
Mar 17, 2022 | 226.11 | 227.10 | 224.29 | 227.10 | 3,924,239 | -0.64(-0.28%) |
Mar 16, 2022 | 224.61 | 227.81 | 224.12 | 227.74 | 4,371,937 | +5.33(+2.40%) |
Mar 15, 2022 | 218.02 | 224.32 | 218.02 | 222.41 | 5,319,540 | +6.11(+2.83%) |
Mar 14, 2022 | 216.87 | 218.46 | 213.41 | 216.30 | 4,638,707 | -0.66(-0.30%) |
Mar 11, 2022 | 214.92 | 219.10 | 214.40 | 216.96 | 6,406,192 | +4.66(+2.19%) |
Mar 10, 2022 | 210.58 | 212.35 | 212.30 | 5,692,644 | -0.45(-0.21%) | |
Mar 09, 2022 | 216.88 | 217.32 | 212.31 | 212.75 | 5,886,721 | -0.31(-0.14%) |
Mar 08, 2022 | 214.53 | 219.70 | 212.49 | 213.06 | 5,493,732 | -1.47(-0.69%) |
Mar 07, 2022 | 224.07 | 224.07 | 214.40 | 214.53 | 5,670,327 | -10.98(-4.87%) |
Mar 04, 2022 | 224.37 | 226.07 | 221.52 | 225.51 | 4,377,884 | -0.80(-0.35%) |
Mar 03, 2022 | 230.48 | 231.75 | 225.38 | 226.31 | 4,919,078 | -4.10(-1.78%) |
Mar 02, 2022 | 230.33 | 232.14 | 229.14 | 230.42 | 4,686,773 | +1.25(+0.55%) |
Mar 01, 2022 | 231.72 | 232.96 | 227.89 | 229.16 | 4,088,982 | -4.91(-2.10%) |
Feb 28, 2022 | 233.76 | 234.99 | 231.77 | 234.08 | 4,607,351 | -3.16(-1.33%) |
Feb 25, 2022 | 233.95 | 237.31 | 232.72 | 237.23 | 4,785,278 | +4.20(+1.80%) |
Feb 24, 2022 | 231.03 | 233.55 | 227.88 | 233.03 | 5,113,371 | -2.62(-1.11%) |
Feb 23, 2022 | 241.12 | 241.42 | 234.98 | 235.66 | 3,683,621 | -4.67(-1.94%) |
Feb 22, 2022 | 237.77 | 242.23 | 237.38 | 240.32 | 4,180,792 | +2.00(+0.84%) |
Feb 18, 2022 | 238.33 | 0 | -0.31(-0.13%) | |||
Feb 17, 2022 | 239.16 | 240.50 | 237.76 | 238.64 | 2,978,214 | -2.05(-0.85%) |
Feb 16, 2022 | 241.34 | 242.13 | 238.90 | 240.70 | 3,093,185 | -0.69(-0.28%) |
Feb 15, 2022 | 242.34 | 244.34 | 241.14 | 241.38 | 2,283,273 | +0.40(+0.17%) |
Feb 14, 2022 | 243.38 | 243.70 | 239.35 | 240.98 | 2,969,606 | -1.68(-0.69%) |
Feb 11, 2022 | 244.29 | 246.09 | 242.26 | 242.66 | 3,777,717 | -1.63(-0.67%) |
Feb 10, 2022 | 245.93 | 247.69 | 243.43 | 244.29 | 3,413,087 | -2.84(-1.15%) |
Feb 09, 2022 | 249.16 | 250.01 | 246.71 | 247.13 | 2,501,254 | -0.21(-0.08%) |
Feb 08, 2022 | 247.74 | 249.53 | 246.41 | 247.34 | 3,070,364 | +0.22(+0.09%) |
Feb 07, 2022 | 248.22 | 248.77 | 246.48 | 247.12 | 2,060,068 | -0.20(-0.08%) |
Feb 04, 2022 | 247.14 | 248.91 | 245.17 | 247.32 | 2,092,145 | -0.55(-0.22%) |
Feb 03, 2022 | 249.17 | 247.33 | 247.88 | 2,357,666 | -1.56(-0.63%) | |
Feb 02, 2022 | 246.16 | 249.71 | 245.83 | 249.44 | 2,492,197 | +3.13(+1.27%) |
Feb 01, 2022 | 247.03 | 247.17 | 243.06 | 246.31 | 2,625,013 | -0.44(-0.18%) |
Jan 31, 2022 | 242.53 | 246.79 | 246.75 | 3,336,531 | +3.20(+1.31%) | |
Jan 28, 2022 | 237.76 | 243.79 | 235.06 | 243.55 | 4,037,372 | +6.99(+2.95%) |
Jan 27, 2022 | 237.38 | 240.10 | 233.24 | 236.56 | 5,466,919 | -1.06(-0.44%) |
Jan 26, 2022 | 240.61 | 241.76 | 236.28 | 237.62 | 4,034,018 | -0.79(-0.33%) |
Jan 25, 2022 | 238.55 | 239.88 | 234.97 | 238.40 | 4,108,335 | -2.79(-1.16%) |
Jan 24, 2022 | 240.02 | 241.48 | 235.64 | 241.19 | 5,418,486 | -0.93(-0.38%) |
Jan 21, 2022 | 241.60 | 245.80 | 241.26 | 242.12 | 3,930,814 | +1.39(+0.58%) |
Jan 20, 2022 | 244.05 | 245.47 | 240.51 | 240.73 | 2,734,924 | -1.99(-0.82%) |
Jan 19, 2022 | 244.94 | 245.32 | 242.59 | 242.72 | 2,421,865 | -1.20(-0.49%) |
Jan 18, 2022 | 244.38 | 244.51 | 241.86 | 243.92 | 3,234,905 | -1.17(-0.48%) |
Jan 14, 2022 | 245.09 | 0 | -3.52(-1.42%) | |||
Jan 13, 2022 | 248.61 | 250.93 | 247.83 | 248.61 | 2,493,012 | +0.47(+0.19%) |
Jan 12, 2022 | 250.47 | 251.02 | 247.53 | 248.14 | 3,203,398 | -1.14(-0.46%) |
Jan 11, 2022 | 250.59 | 251.02 | 247.57 | 249.28 | 3,374,453 | -2.18(-0.87%) |
Jan 10, 2022 | 253.65 | 253.66 | 249.18 | 251.46 | 3,283,185 | -2.52(-0.99%) |
Jan 07, 2022 | 255.41 | 256.94 | 253.93 | 253.98 | 2,322,838 | -2.50(-0.98%) |
Jan 06, 2022 | 254.99 | 257.50 | 254.69 | 256.48 | 3,058,139 | +2.38(+0.94%) |
Jan 05, 2022 | 256.11 | 257.04 | 253.83 | 254.11 | 2,599,711 | -1.25(-0.49%) |
Jan 04, 2022 | 256.30 | 257.87 | 255.13 | 255.36 | 2,632,743 | -0.07(-0.03%) |
Jan 03, 2022 | 256.29 | 257.47 | 252.56 | 255.43 | 2,892,213 | +0.48(+0.19%) |
Dec 31, 2021 | 254.88 | 255.94 | 254.12 | 254.94 | 1,597,386 | +0.82(+0.32%) |
Dec 30, 2021 | 255.83 | 256.07 | 253.64 | 254.12 | 1,802,531 | -1.22(-0.48%) |
Dec 29, 2021 | 255.30 | 256.51 | 254.83 | 255.34 | 1,386,441 | +0.58(+0.23%) |
Dec 28, 2021 | 254.48 | 256.04 | 254.16 | 254.76 | 1,371,127 | -0.34(-0.13%) |
Dec 27, 2021 | 253.42 | 255.11 | 252.97 | 255.10 | 1,561,971 | +2.18(+0.86%) |
Dec 23, 2021 | 252.90 | 254.28 | 252.45 | 252.93 | 1,587,675 | +0.96(+0.38%) |
Dec 22, 2021 | 251.38 | 252.44 | 251.16 | 251.97 | 1,887,591 | +0.52(+0.21%) |
Dec 21, 2021 | 251.35 | 253.43 | 250.52 | 251.44 | 2,997,237 | +2.53(+1.02%) |
Dec 20, 2021 | 246.92 | 249.13 | 245.78 | 248.91 | 2,969,348 | +0.03(+0.01%) |
Dec 17, 2021 | 251.07 | 251.88 | 248.10 | 248.88 | 6,274,459 | -3.66(-1.45%) |
Dec 16, 2021 | 252.56 | 253.82 | 251.16 | 252.55 | 2,467,829 | +0.98(+0.39%) |
Dec 15, 2021 | 249.32 | 252.66 | 248.61 | 251.57 | 2,777,385 | +1.90(+0.76%) |
Dec 14, 2021 | 250.12 | 250.68 | 248.93 | 249.66 | 3,887,470 | -0.54(-0.22%) |
Dec 13, 2021 | 251.28 | 252.84 | 249.55 | 250.21 | 3,026,635 | -1.79(-0.71%) |
Dec 10, 2021 | 250.96 | 252.28 | 249.58 | 251.99 | 2,660,084 | +2.50(+1.00%) |
Dec 09, 2021 | 246.79 | 250.22 | 245.71 | 249.49 | 3,106,329 | +2.62(+1.06%) |
Dec 08, 2021 | 247.27 | 249.94 | 246.40 | 246.87 | 3,629,712 | -0.31(-0.13%) |
Dec 07, 2021 | 244.37 | 247.63 | 243.89 | 247.18 | 2,729,928 | +3.92(+1.61%) |
Dec 06, 2021 | 240.04 | 244.35 | 240.01 | 243.26 | 3,803,528 | +6.14(+2.59%) |
Dec 03, 2021 | 238.06 | 238.40 | 235.45 | 237.12 | 3,396,176 | +0.50(+0.21%) |
Dec 02, 2021 | 233.63 | 238.08 | 233.00 | 236.62 | 3,465,909 | +4.39(+1.89%) |
Dec 01, 2021 | 233.72 | 238.61 | 232.16 | 232.22 | 3,443,922 | -0.40(-0.17%) |
Nov 30, 2021 | 235.27 | 235.76 | 232.00 | 232.62 | 4,032,759 | -4.11(-1.74%) |
Nov 29, 2021 | 238.20 | 238.64 | 236.29 | 236.73 | 2,204,999 | +0.27(+0.12%) |
Nov 26, 2021 | 238.82 | 239.44 | 234.81 | 236.46 | 2,720,761 | -6.72(-2.76%) |
Nov 24, 2021 | 240.70 | 243.81 | 240.28 | 243.17 | 2,795,260 | +1.38(+0.57%) |
Nov 23, 2021 | 241.00 | 241.92 | 239.33 | 241.79 | 2,928,812 | +2.05(+0.86%) |
Nov 22, 2021 | 238.97 | 241.60 | 238.54 | 239.74 | 2,578,503 | +1.45(+0.61%) |
Nov 19, 2021 | 239.56 | 239.59 | 236.66 | 238.29 | 2,900,657 | -1.45(-0.60%) |
Nov 18, 2021 | 239.44 | 239.74 | 237.47 | 239.74 | 1,851,536 | +0.75(+0.31%) |
Nov 17, 2021 | 238.73 | 239.60 | 236.94 | 238.99 | 1,492,911 | +0.22(+0.09%) |
Nov 16, 2021 | 239.76 | 240.41 | 238.70 | 238.77 | 2,297,524 | -0.45(-0.19%) |
Nov 15, 2021 | 237.08 | 240.00 | 237.08 | 239.23 | 1,807,140 | +2.15(+0.91%) |
Nov 12, 2021 | 236.59 | 237.40 | 235.40 | 237.08 | 1,718,504 | +0.48(+0.20%) |
Nov 11, 2021 | 239.60 | 239.60 | 235.75 | 236.60 | 1,734,500 | -2.81(-1.17%) |
Nov 10, 2021 | 237.21 | 239.41 | 1,897,180 | +0.21(+0.09%) | ||
Nov 09, 2021 | 239.20 | 239.94 | 236.87 | 239.20 | 2,388,461 | -0.18(-0.08%) |
Nov 08, 2021 | 240.97 | 241.79 | 238.27 | 239.38 | 2,612,471 | -1.52(-0.63%) |
Nov 05, 2021 | 240.88 | 243.57 | 240.82 | 240.90 | 3,409,105 | +1.18(+0.49%) |
Nov 04, 2021 | 237.51 | 240.40 | 236.64 | 239.72 | 2,866,635 | +2.89(+1.22%) |
Nov 03, 2021 | 234.55 | 237.51 | 234.47 | 236.82 | 2,536,571 | +1.10(+0.47%) |
Nov 02, 2021 | 238.11 | 238.55 | 234.71 | 235.73 | 2,774,741 | -1.27(-0.53%) |
Nov 01, 2021 | 232.47 | 238.04 | 235.27 | 237.00 | 4,717,379 | +4.76(+2.05%) |
Oct 29, 2021 | 229.83 | 232.75 | 229.32 | 232.24 | 4,577,638 | +0.05(+0.02%) |
Oct 28, 2021 | 230.20 | 232.74 | 229.38 | 232.19 | 3,648,054 | +2.62(+1.14%) |
Oct 27, 2021 | 227.98 | 231.36 | 225.90 | 229.57 | 5,634,876 | +5.97(+2.67%) |
Oct 26, 2021 | 224.60 | 223.34 | 223.60 | 3,241,823 | -0.87(-0.39%) | |
Oct 25, 2021 | 226.26 | 226.28 | 223.68 | 224.47 | 3,360,666 | -1.04(-0.46%) |
Oct 22, 2021 | 227.66 | 229.11 | 225.10 | 225.51 | 3,471,893 | -2.80(-1.23%) |
Oct 21, 2021 | 227.15 | 228.79 | 226.34 | 228.31 | 2,857,258 | +1.59(+0.70%) |
Oct 20, 2021 | 227.37 | 229.49 | 226.31 | 226.72 | 3,213,537 | -2.89(-1.26%) |
Oct 19, 2021 | 230.03 | 230.71 | 228.44 | 229.61 | 2,190,235 | +0.48(+0.21%) |
Oct 18, 2021 | 229.28 | 230.25 | 228.06 | 229.13 | 2,626,030 | +0.01(+0.00%) |
Oct 15, 2021 | 231.94 | 233.02 | 228.87 | 229.12 | 2,711,783 | -2.18(-0.94%) |
Oct 14, 2021 | 229.71 | 232.12 | 228.92 | 231.29 | 2,656,456 | +1.80(+0.78%) |
Oct 13, 2021 | 230.08 | 230.65 | 226.89 | 229.50 | 3,398,648 | -1.77(-0.76%) |
Oct 12, 2021 | 234.30 | 235.12 | 230.94 | 231.26 | 2,481,460 | -1.95(-0.84%) |
Oct 11, 2021 | 234.65 | 235.63 | 233.09 | 233.21 | 1,590,167 | -1.06(-0.45%) |
Oct 08, 2021 | 235.74 | 236.10 | 233.71 | 234.27 | 1,784,387 | -0.59(-0.25%) |
Oct 07, 2021 | 234.56 | 236.40 | 234.25 | 234.86 | 2,562,755 | +1.15(+0.49%) |
Oct 06, 2021 | 231.30 | 233.74 | 229.84 | 233.70 | 2,227,890 | +1.78(+0.77%) |
Oct 05, 2021 | 230.74 | 233.50 | 229.84 | 231.93 | 2,604,314 | +2.02(+0.88%) |
Oct 04, 2021 | 228.94 | 231.54 | 228.75 | 229.90 | 2,364,710 | +0.14(+0.06%) |
Oct 01, 2021 | 229.89 | 231.42 | 227.22 | 229.76 | 2,195,091 | +1.72(+0.75%) |
Sep 30, 2021 | 231.50 | 232.11 | 227.98 | 228.04 | 3,317,643 | -3.00(-1.30%) |
Sep 29, 2021 | 231.13 | 232.39 | 229.97 | 231.04 | 1,817,560 | +0.48(+0.21%) |
Sep 28, 2021 | 233.88 | 234.28 | 229.74 | 230.55 | 3,180,129 | -4.10(-1.75%) |
Sep 27, 2021 | 232.66 | 235.41 | 231.98 | 234.66 | 2,604,464 | +1.60(+0.69%) |
Sep 24, 2021 | 233.27 | 233.97 | 231.94 | 233.06 | 2,652,737 | +1.55(+0.67%) |
Sep 23, 2021 | 230.53 | 232.62 | 230.33 | 231.51 | 3,109,944 | +1.56(+0.68%) |
Sep 22, 2021 | 228.69 | 232.53 | 228.37 | 229.95 | 3,554,663 | +2.49(+1.09%) |
Sep 21, 2021 | 226.99 | 229.21 | 226.42 | 227.46 | 2,122,879 | +1.33(+0.59%) |
Sep 20, 2021 | 226.88 | 228.84 | 223.81 | 226.13 | 4,810,227 | -3.22(-1.40%) |
Sep 17, 2021 | 230.62 | 231.37 | 228.77 | 229.34 | 5,029,547 | -0.68(-0.30%) |
Sep 16, 2021 | 227.26 | 230.38 | 226.94 | 230.03 | 3,605,885 | +2.11(+0.93%) |
Sep 15, 2021 | 227.43 | 228.19 | 225.27 | 227.92 | 2,651,198 | -0.14(-0.06%) |
Sep 14, 2021 | 228.62 | 229.12 | 226.52 | 228.06 | 2,129,195 | -0.08(-0.03%) |
Sep 13, 2021 | 227.77 | 228.69 | 226.84 | 228.13 | 2,425,856 | +1.92(+0.85%) |
Sep 10, 2021 | 227.29 | 228.24 | 226.08 | 226.21 | 2,157,025 | +0.54(+0.24%) |
Sep 09, 2021 | 225.49 | 228.34 | 224.88 | 225.67 | 3,163,999 | -0.01(-0.00%) |
Sep 08, 2021 | 223.96 | 226.48 | 223.21 | 225.68 | 2,873,847 | +2.30(+1.03%) |
Sep 07, 2021 | 225.67 | 225.67 | 223.16 | 223.38 | 1,924,406 | -2.49(-1.10%) |
Sep 03, 2021 | 225.47 | 226.66 | 224.63 | 225.87 | 1,416,059 | -0.99(-0.44%) |
Sep 02, 2021 | 226.23 | 226.94 | 225.46 | 226.87 | 2,262,930 | +1.63(+0.72%) |
Sep 01, 2021 | 224.98 | 226.08 | 224.35 | 225.24 | 2,323,031 | +0.65(+0.29%) |
Aug 31, 2021 | 222.97 | 224.84 | 221.95 | 224.59 | 3,106,701 | +2.04(+0.92%) |
Aug 30, 2021 | 223.25 | 223.64 | 221.85 | 222.54 | 2,386,026 | -0.84(-0.37%) |
Aug 27, 2021 | 223.33 | 224.20 | 222.34 | 223.38 | 1,896,628 | +0.50(+0.22%) |
Aug 26, 2021 | 224.61 | 224.73 | 221.91 | 222.88 | 2,134,778 | -1.77(-0.79%) |
Aug 25, 2021 | 223.80 | 225.38 | 223.72 | 224.65 | 1,773,336 | +0.38(+0.17%) |
Aug 24, 2021 | 226.12 | 226.12 | 224.17 | 224.27 | 1,793,774 | -1.16(-0.51%) |
Aug 23, 2021 | 225.24 | 225.82 | 223.86 | 225.43 | 2,218,562 | +1.10(+0.49%) |
Aug 20, 2021 | 222.89 | 225.18 | 222.29 | 224.33 | 2,115,668 | +1.19(+0.53%) |
Aug 19, 2021 | 222.63 | 223.98 | 222.05 | 223.15 | 1,547,251 | -0.80(-0.36%) |
Aug 18, 2021 | 225.22 | 225.51 | 223.66 | 223.94 | 2,355,389 | -2.07(-0.92%) |
Aug 17, 2021 | 226.08 | 226.54 | 224.07 | 226.01 | 1,755,838 | -0.65(-0.29%) |
Aug 16, 2021 | 224.81 | 226.74 | 224.40 | 226.66 | 2,312,646 | +2.02(+0.90%) |
Aug 13, 2021 | 222.73 | 224.81 | 222.24 | 224.64 | 1,806,934 | +2.02(+0.91%) |
Aug 12, 2021 | 221.99 | 222.70 | 221.09 | 222.62 | 1,585,045 | +1.05(+0.48%) |
Aug 11, 2021 | 220.29 | 221.93 | 219.87 | 221.56 | 2,093,283 | +1.97(+0.90%) |
Aug 10, 2021 | 221.14 | 221.14 | 219.39 | 219.59 | 2,155,567 | -1.16(-0.52%) |
Aug 09, 2021 | 221.79 | 222.05 | 220.13 | 220.75 | 2,224,106 | -1.49(-0.67%) |
Aug 06, 2021 | 222.63 | 223.06 | 221.68 | 222.23 | 1,657,144 | -0.15(-0.07%) |
Aug 05, 2021 | 221.74 | 222.75 | 220.43 | 222.38 | 2,368,836 | +1.50(+0.68%) |
Aug 04, 2021 | 222.41 | 222.55 | 219.21 | 220.89 | 2,381,445 | -1.99(-0.89%) |
Aug 03, 2021 | 225.34 | 225.70 | 221.28 | 222.88 | 3,508,106 | -2.96(-1.31%) |
Aug 02, 2021 | 229.74 | 230.15 | 225.46 | 225.84 | 2,863,727 | -2.46(-1.08%) |
Jul 30, 2021 | 229.37 | 230.84 | 227.83 | 228.30 | 2,484,328 | -1.23(-0.54%) |
Jul 29, 2021 | 228.87 | 230.64 | 228.55 | 229.53 | 2,734,440 | +2.11(+0.93%) |
Jul 28, 2021 | 228.10 | 229.32 | 225.14 | 227.43 | 5,259,120 | -4.30(-1.86%) |
Jul 27, 2021 | 229.67 | 232.38 | 229.57 | 231.72 | 3,330,167 | +2.23(+0.97%) |
Jul 26, 2021 | 227.63 | 230.05 | 227.25 | 229.50 | 2,803,925 | +0.96(+0.42%) |
Jul 23, 2021 | 225.87 | 230.50 | 225.38 | 228.53 | 4,248,702 | +4.03(+1.80%) |
Jul 22, 2021 | 221.66 | 225.46 | 221.20 | 224.50 | 2,697,597 | +2.58(+1.16%) |
Jul 21, 2021 | 221.97 | 223.97 | 221.25 | 221.92 | 2,282,367 | +1.56(+0.71%) |
Jul 20, 2021 | 216.96 | 221.54 | 216.55 | 220.36 | 3,481,175 | +4.71(+2.19%) |
Jul 19, 2021 | 218.58 | 219.46 | 212.98 | 215.65 | 4,012,437 | -5.16(-2.34%) |
Jul 16, 2021 | 223.67 | 223.76 | 220.47 | 220.81 | 1,787,306 | -2.00(-0.90%) |
Jul 15, 2021 | 222.54 | 223.30 | 220.97 | 222.82 | 2,302,661 | -0.23(-0.11%) |
Jul 14, 2021 | 222.96 | 224.86 | 222.59 | 223.05 | 2,119,073 | +0.90(+0.41%) |
Jul 13, 2021 | 221.67 | 223.37 | 221.23 | 222.15 | 2,002,977 | +0.53(+0.24%) |
Jul 12, 2021 | 220.66 | 222.21 | 220.58 | 221.62 | 2,294,902 | -0.07(-0.03%) |
Jul 09, 2021 | 220.17 | 222.21 | 219.22 | 221.69 | 2,722,341 | +2.67(+1.22%) |
Jul 08, 2021 | 219.12 | 219.95 | 218.17 | 219.02 | 2,054,579 | -1.68(-0.76%) |
Jul 07, 2021 | 218.15 | 221.04 | 217.96 | 220.70 | 2,199,712 | +1.77(+0.81%) |
Jul 06, 2021 | 219.79 | 220.01 | 217.28 | 218.93 | 1,873,472 | -0.83(-0.38%) |
Jul 02, 2021 | 219.24 | 220.21 | 218.64 | 219.76 | 1,968,442 | +1.28(+0.59%) |
Jul 01, 2021 | 217.67 | 218.60 | 217.05 | 218.48 | 2,349,903 | +1.20(+0.55%) |
Jun 30, 2021 | 217.21 | 218.46 | 216.91 | 217.28 | 2,605,403 | +0.58(+0.27%) |
Jun 29, 2021 | 217.78 | 217.95 | 216.39 | 216.69 | 2,054,032 | -0.68(-0.31%) |
Jun 28, 2021 | 218.86 | 218.93 | 216.35 | 217.37 | 3,084,935 | -1.25(-0.57%) |
Jun 25, 2021 | 218.92 | 219.55 | 218.55 | 218.62 | 3,189,485 | -0.86(-0.39%) |
Jun 24, 2021 | 220.20 | 221.20 | 218.92 | 219.48 | 1,955,975 | +0.09(+0.04%) |
Jun 23, 2021 | 219.45 | 220.53 | 218.88 | 219.39 | 1,808,905 | -0.60(-0.27%) |
Jun 22, 2021 | 219.63 | 220.92 | 218.63 | 219.99 | 1,869,387 | +0.92(+0.42%) |
Jun 21, 2021 | 216.94 | 219.38 | 215.85 | 219.07 | 2,331,454 | +3.09(+1.43%) |
Jun 18, 2021 | 218.22 | 219.06 | 215.24 | 215.99 | 4,686,484 | -4.01(-1.82%) |
Jun 17, 2021 | 221.12 | 222.24 | 219.43 | 219.99 | 2,015,329 | -1.60(-0.72%) |
Jun 16, 2021 | 223.13 | 223.19 | 219.90 | 221.59 | 3,138,014 | -0.73(-0.33%) |
Jun 15, 2021 | 223.42 | 223.69 | 221.67 | 222.32 | 2,071,384 | -0.59(-0.27%) |
Jun 14, 2021 | 223.10 | 223.65 | 220.87 | 222.91 | 1,952,663 | +0.05(+0.02%) |
Jun 11, 2021 | 221.05 | 223.40 | 220.78 | 222.86 | 2,821,908 | +2.20(+1.00%) |
Jun 10, 2021 | 218.27 | 220.95 | 218.16 | 220.66 | 2,693,933 | +2.94(+1.35%) |
Jun 09, 2021 | 219.15 | 220.41 | 217.71 | 217.73 | 2,107,359 | -1.10(-0.50%) |
Jun 08, 2021 | 217.76 | 220.09 | 217.60 | 218.83 | 2,239,406 | +0.89(+0.41%) |
Jun 07, 2021 | 220.11 | 220.17 | 217.44 | 217.93 | 1,995,513 | -1.59(-0.72%) |
Jun 04, 2021 | 219.58 | 219.92 | 218.29 | 219.52 | 1,717,400 | +0.88(+0.40%) |
Jun 03, 2021 | 218.76 | 218.94 | 216.49 | 218.65 | 3,454,571 | -1.25(-0.57%) |
Jun 02, 2021 | 220.08 | 220.42 | 219.01 | 219.90 | 3,372,200 | +0.51(+0.23%) |
Jun 01, 2021 | 221.97 | 221.98 | 218.92 | 219.39 | 2,736,818 | -0.61(-0.28%) |
May 28, 2021 | 220.23 | 220.49 | 218.65 | 220.00 | 3,033,792 | +0.30(+0.14%) |
May 27, 2021 | 217.97 | 219.91 | 217.40 | 219.70 | 5,604,727 | +2.35(+1.08%) |
May 26, 2021 | 218.70 | 218.70 | 217.18 | 217.35 | 1,672,265 | +0.20(+0.09%) |
May 25, 2021 | 217.19 | 217.75 | 215.82 | 217.16 | 2,866,904 | +0.21(+0.10%) |
May 24, 2021 | 216.58 | 217.63 | 216.11 | 216.94 | 1,949,219 | +0.63(+0.29%) |
May 21, 2021 | 217.42 | 218.34 | 215.45 | 216.32 | 2,780,728 | -0.88(-0.41%) |
May 20, 2021 | 215.83 | 218.92 | 215.68 | 217.20 | 2,020,858 | +1.90(+0.88%) |
May 19, 2021 | 215.37 | 215.74 | 213.45 | 215.30 | 3,171,701 | -1.66(-0.77%) |
May 18, 2021 | 216.92 | 218.20 | 216.70 | 216.96 | 3,114,085 | +0.23(+0.11%) |
May 17, 2021 | 215.91 | 217.31 | 215.39 | 216.73 | 1,743,580 | -0.04(-0.02%) |
May 14, 2021 | 215.82 | 217.63 | 215.60 | 216.76 | 2,077,177 | +1.82(+0.85%) |
May 13, 2021 | 213.29 | 216.16 | 213.17 | 214.94 | 3,013,734 | +1.71(+0.80%) |
May 12, 2021 | 217.13 | 218.50 | 212.88 | 213.23 | 3,418,406 | -5.54(-2.53%) |
May 11, 2021 | 222.15 | 222.45 | 217.21 | 218.77 | 3,237,484 | -3.04(-1.37%) |
May 10, 2021 | 219.93 | 222.56 | 219.93 | 221.81 | 2,171,091 | +2.12(+0.97%) |
May 07, 2021 | 219.83 | 220.51 | 218.89 | 219.68 | 1,503,873 | -0.02(-0.01%) |
May 06, 2021 | 220.34 | 220.44 | 218.12 | 219.70 | 1,959,138 | -0.17(-0.08%) |
May 05, 2021 | 219.01 | 220.16 | 216.62 | 219.87 | 2,214,183 | +1.10(+0.50%) |
May 04, 2021 | 219.49 | 220.89 | 218.19 | 218.77 | 2,704,283 | -1.59(-0.72%) |