Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 199.81 | 207.69 | 199.57 | 199.88 | 1,368,372 | -0.32(-0.16%) |
Apr 28, 2022 | 199.14 | 202.26 | 193.00 | 200.20 | 2,197,800 | -10.30(-4.89%) |
Apr 27, 2022 | 208.07 | 212.76 | 205.39 | 210.50 | 1,996,090 | +2.44(+1.17%) |
Apr 26, 2022 | 217.22 | 217.45 | 207.94 | 208.06 | 2,145,628 | -11.64(-5.30%) |
Apr 25, 2022 | 221.87 | 223.29 | 215.14 | 219.70 | 810,851 | -3.68(-1.65%) |
Apr 22, 2022 | 227.45 | 228.23 | 223.03 | 223.38 | 753,893 | -6.47(-2.82%) |
Apr 21, 2022 | 232.09 | 233.52 | 229.43 | 229.85 | 593,222 | -1.31(-0.56%) |
Apr 20, 2022 | 226.43 | 231.59 | 225.40 | 231.15 | 796,453 | +5.60(+2.48%) |
Apr 19, 2022 | 222.79 | 226.07 | 222.76 | 225.55 | 606,808 | +3.34(+1.50%) |
Apr 18, 2022 | 223.58 | 225.33 | 221.36 | 222.21 | 725,613 | -1.60(-0.71%) |
Apr 14, 2022 | 224.68 | 225.51 | 222.20 | 223.81 | 1,730,586 | +0.09(+0.04%) |
Apr 13, 2022 | 222.77 | 224.69 | 221.93 | 223.72 | 565,154 | +0.22(+0.10%) |
Apr 12, 2022 | 225.52 | 229.06 | 222.95 | 223.49 | 565,969 | -3.13(-1.38%) |
Apr 11, 2022 | 229.56 | 231.93 | 226.32 | 226.62 | 808,476 | -3.60(-1.56%) |
Apr 08, 2022 | 226.46 | 231.38 | 225.76 | 230.22 | 917,560 | +4.04(+1.79%) |
Apr 07, 2022 | 219.45 | 226.34 | 219.45 | 226.18 | 849,674 | +5.83(+2.65%) |
Apr 06, 2022 | 218.77 | 220.80 | 217.34 | 220.35 | 796,094 | +0.52(+0.24%) |
Apr 05, 2022 | 218.72 | 223.25 | 218.53 | 219.82 | 867,593 | +0.77(+0.35%) |
Apr 04, 2022 | 218.95 | 220.08 | 216.61 | 219.06 | 1,270,863 | +0.13(+0.06%) |
Apr 01, 2022 | 219.93 | 220.16 | 217.19 | 218.92 | 749,393 | -0.41(-0.19%) |
Mar 31, 2022 | 223.47 | 225.03 | 219.32 | 219.33 | 1,152,113 | -4.44(-1.99%) |
Mar 30, 2022 | 229.87 | 229.91 | 222.10 | 223.77 | 1,211,718 | -6.45(-2.80%) |
Mar 29, 2022 | 230.52 | 232.43 | 229.22 | 230.22 | 641,518 | +0.27(+0.12%) |
Mar 28, 2022 | 227.72 | 229.95 | 225.90 | 229.95 | 579,524 | +2.05(+0.90%) |
Mar 25, 2022 | 227.09 | 228.21 | 225.48 | 227.90 | 1,037,851 | +2.10(+0.93%) |
Mar 24, 2022 | 227.03 | 227.35 | 224.83 | 225.80 | 714,139 | -0.21(-0.09%) |
Mar 23, 2022 | 229.79 | 230.19 | 224.68 | 226.01 | 1,219,485 | -4.78(-2.07%) |
Mar 22, 2022 | 230.56 | 233.94 | 229.15 | 230.79 | 649,803 | +0.65(+0.28%) |
Mar 21, 2022 | 228.77 | 231.82 | 228.40 | 230.15 | 678,327 | +1.19(+0.52%) |
Mar 18, 2022 | 227.38 | 229.14 | 224.48 | 228.96 | 1,627,711 | +0.75(+0.33%) |
Mar 17, 2022 | 227.48 | 229.44 | 225.85 | 228.21 | 719,267 | +0.26(+0.11%) |
Mar 16, 2022 | 226.44 | 228.94 | 225.13 | 227.95 | 726,900 | +2.07(+0.92%) |
Mar 15, 2022 | 222.19 | 226.32 | 222.03 | 225.88 | 687,166 | +4.88(+2.21%) |
Mar 14, 2022 | 222.07 | 224.06 | 219.68 | 221.00 | 916,748 | +0.14(+0.06%) |
Mar 11, 2022 | 222.07 | 224.49 | 220.70 | 220.85 | 745,838 | -0.61(-0.27%) |
Mar 10, 2022 | 218.13 | 221.95 | 221.46 | 664,050 | +0.49(+0.22%) | |
Mar 09, 2022 | 220.80 | 222.40 | 217.07 | 220.97 | 967,151 | +4.83(+2.24%) |
Mar 08, 2022 | 220.61 | 221.28 | 215.21 | 216.14 | 1,171,393 | -5.76(-2.60%) |
Mar 07, 2022 | 223.72 | 224.33 | 218.63 | 221.90 | 1,308,750 | -1.99(-0.89%) |
Mar 04, 2022 | 223.49 | 224.49 | 220.91 | 223.89 | 1,230,036 | -1.09(-0.48%) |
Mar 03, 2022 | 227.75 | 227.75 | 222.38 | 224.98 | 1,188,029 | +0.01(+0.00%) |
Mar 02, 2022 | 223.32 | 228.01 | 220.91 | 224.97 | 2,373,225 | +1.16(+0.52%) |
Mar 01, 2022 | 224.95 | 227.27 | 222.41 | 223.82 | 1,166,918 | -1.84(-0.81%) |
Feb 28, 2022 | 226.72 | 228.50 | 223.51 | 225.65 | 1,322,026 | -4.47(-1.94%) |
Feb 25, 2022 | 226.27 | 231.53 | 226.36 | 230.12 | 697,801 | +4.09(+1.81%) |
Feb 24, 2022 | 220.44 | 226.17 | 219.50 | 226.03 | 1,164,887 | +2.69(+1.20%) |
Feb 23, 2022 | 222.09 | 226.44 | 221.62 | 223.34 | 1,984,284 | +1.63(+0.74%) |
Feb 22, 2022 | 220.03 | 222.75 | 219.23 | 221.71 | 1,109,517 | +1.71(+0.77%) |
Feb 18, 2022 | 220.01 | 0 | +2.12(+0.97%) | |||
Feb 17, 2022 | 223.68 | 224.15 | 217.37 | 217.88 | 1,102,106 | -6.41(-2.86%) |
Feb 16, 2022 | 219.62 | 225.20 | 217.50 | 224.29 | 1,387,409 | +4.16(+1.89%) |
Feb 15, 2022 | 227.92 | 229.62 | 218.17 | 220.13 | 2,047,960 | -6.71(-2.96%) |
Feb 14, 2022 | 228.91 | 231.77 | 225.71 | 226.84 | 1,021,020 | -2.98(-1.30%) |
Feb 11, 2022 | 235.80 | 238.21 | 225.92 | 229.81 | 2,054,581 | -4.93(-2.10%) |
Feb 10, 2022 | 238.81 | 241.41 | 229.70 | 234.75 | 2,422,605 | +0.45(+0.19%) |
Feb 09, 2022 | 232.93 | 235.34 | 232.88 | 234.30 | 1,004,246 | +2.88(+1.24%) |
Feb 08, 2022 | 227.49 | 232.84 | 227.00 | 231.42 | 1,368,561 | +3.02(+1.32%) |
Feb 07, 2022 | 230.75 | 231.69 | 227.47 | 228.40 | 645,360 | -2.43(-1.05%) |
Feb 04, 2022 | 230.10 | 233.22 | 229.53 | 230.83 | 596,877 | -0.46(-0.20%) |
Feb 03, 2022 | 226.11 | 233.27 | 231.29 | 1,148,253 | +4.03(+1.78%) | |
Feb 02, 2022 | 226.32 | 229.40 | 224.39 | 227.25 | 838,147 | +0.18(+0.08%) |
Feb 01, 2022 | 227.10 | 227.61 | 222.45 | 227.07 | 1,048,353 | +1.33(+0.59%) |
Jan 31, 2022 | 223.43 | 225.74 | 1,135,519 | +1.06(+0.47%) | ||
Jan 28, 2022 | 219.48 | 224.89 | 216.74 | 224.67 | 1,087,439 | +3.62(+1.64%) |
Jan 27, 2022 | 222.50 | 224.79 | 219.86 | 221.05 | 948,690 | -0.89(-0.40%) |
Jan 26, 2022 | 221.69 | 226.25 | 220.41 | 221.94 | 937,462 | -1.04(-0.47%) |
Jan 25, 2022 | 223.73 | 226.31 | 220.72 | 222.98 | 1,110,986 | -3.41(-1.51%) |
Jan 24, 2022 | 226.54 | 227.20 | 219.80 | 226.39 | 1,266,918 | +0.48(+0.21%) |
Jan 21, 2022 | 226.93 | 228.97 | 225.34 | 225.91 | 2,391,404 | +0.58(+0.26%) |
Jan 20, 2022 | 228.05 | 231.71 | 224.97 | 225.33 | 853,936 | -0.96(-0.42%) |
Jan 19, 2022 | 226.54 | 229.39 | 225.51 | 226.29 | 1,179,000 | +0.20(+0.09%) |
Jan 18, 2022 | 226.91 | 228.78 | 224.96 | 226.09 | 1,034,607 | -3.58(-1.56%) |
Jan 14, 2022 | 229.66 | 0 | -1.44(-0.62%) | |||
Jan 13, 2022 | 234.57 | 234.75 | 229.07 | 231.10 | 1,055,816 | -4.14(-1.76%) |
Jan 12, 2022 | 239.23 | 239.23 | 231.18 | 235.25 | 1,368,397 | -7.61(-3.13%) |
Jan 11, 2022 | 241.54 | 243.38 | 238.20 | 242.86 | 831,194 | +0.27(+0.11%) |
Jan 10, 2022 | 236.83 | 243.17 | 236.79 | 242.59 | 849,345 | +5.28(+2.23%) |
Jan 07, 2022 | 240.04 | 242.64 | 236.40 | 237.31 | 772,745 | -2.73(-1.14%) |
Jan 06, 2022 | 238.76 | 244.51 | 236.36 | 240.04 | 1,030,927 | +1.65(+0.69%) |
Jan 05, 2022 | 241.55 | 244.03 | 238.28 | 238.39 | 965,180 | -3.03(-1.25%) |
Jan 04, 2022 | 247.48 | 247.94 | 238.92 | 241.42 | 1,534,761 | -6.63(-2.67%) |
Jan 03, 2022 | 260.46 | 260.46 | 246.64 | 248.05 | 1,167,631 | -13.33(-5.10%) |
Dec 31, 2021 | 260.58 | 263.85 | 260.50 | 261.38 | 574,136 | +0.72(+0.28%) |
Dec 30, 2021 | 258.46 | 262.05 | 258.44 | 260.66 | 642,318 | +3.88(+1.51%) |
Dec 29, 2021 | 257.26 | 258.58 | 254.22 | 256.77 | 1,224,112 | +1.39(+0.54%) |
Dec 28, 2021 | 255.72 | 257.77 | 255.21 | 255.38 | 516,104 | +0.16(+0.06%) |
Dec 27, 2021 | 253.81 | 256.00 | 252.25 | 255.23 | 1,286,128 | +4.08(+1.62%) |
Dec 23, 2021 | 254.75 | 255.09 | 248.31 | 251.15 | 1,444,625 | -1.92(-0.76%) |
Dec 22, 2021 | 252.72 | 256.48 | 251.92 | 253.07 | 789,185 | +1.36(+0.54%) |
Dec 21, 2021 | 257.91 | 258.94 | 249.25 | 251.72 | 952,240 | -5.67(-2.20%) |
Dec 20, 2021 | 257.05 | 259.34 | 252.47 | 257.39 | 1,037,257 | +1.24(+0.48%) |
Dec 17, 2021 | 256.65 | 259.50 | 255.77 | 256.15 | 1,635,308 | -1.84(-0.71%) |
Dec 16, 2021 | 254.90 | 260.41 | 254.85 | 257.99 | 1,249,216 | +2.47(+0.97%) |
Dec 15, 2021 | 246.63 | 256.58 | 245.25 | 255.52 | 1,287,187 | +10.40(+4.24%) |
Dec 14, 2021 | 243.81 | 245.96 | 242.03 | 245.12 | 1,230,037 | +1.85(+0.76%) |
Dec 13, 2021 | 239.90 | 247.76 | 239.87 | 243.27 | 1,370,556 | +3.37(+1.40%) |
Dec 10, 2021 | 236.75 | 243.41 | 234.72 | 239.90 | 1,756,823 | +5.34(+2.28%) |
Dec 09, 2021 | 237.76 | 242.01 | 234.22 | 234.56 | 2,953,651 | -12.36(-5.01%) |
Dec 08, 2021 | 246.85 | 247.71 | 241.64 | 246.93 | 516,982 | +0.60(+0.24%) |
Dec 07, 2021 | 243.50 | 246.90 | 242.36 | 246.33 | 548,526 | +5.70(+2.37%) |
Dec 06, 2021 | 242.53 | 244.12 | 238.86 | 240.63 | 513,527 | -0.88(-0.37%) |
Dec 03, 2021 | 242.93 | 245.43 | 239.38 | 241.51 | 602,480 | -0.79(-0.33%) |
Dec 02, 2021 | 238.07 | 244.79 | 238.07 | 242.30 | 757,648 | +4.84(+2.04%) |
Dec 01, 2021 | 237.45 | 242.57 | 236.40 | 237.46 | 546,186 | +0.10(+0.04%) |
Nov 30, 2021 | 241.44 | 242.62 | 236.64 | 237.36 | 1,277,809 | -5.48(-2.26%) |
Nov 29, 2021 | 240.66 | 245.39 | 239.24 | 242.84 | 594,067 | +2.18(+0.91%) |
Nov 26, 2021 | 238.20 | 246.24 | 236.25 | 240.66 | 747,809 | +4.63(+1.96%) |
Nov 24, 2021 | 236.88 | 238.30 | 234.43 | 236.03 | 326,375 | -1.81(-0.76%) |
Nov 23, 2021 | 235.17 | 238.36 | 233.22 | 237.84 | 396,657 | +1.79(+0.76%) |
Nov 22, 2021 | 234.74 | 238.66 | 234.32 | 236.05 | 590,505 | +0.37(+0.16%) |
Nov 19, 2021 | 240.64 | 240.64 | 234.53 | 235.69 | 748,744 | -3.47(-1.45%) |
Nov 18, 2021 | 239.29 | 239.66 | 238.96 | 239.16 | 479,367 | -1.86(-0.77%) |
Nov 17, 2021 | 240.65 | 243.81 | 239.31 | 241.02 | 434,455 | +1.13(+0.47%) |
Nov 16, 2021 | 238.10 | 242.59 | 237.78 | 239.89 | 532,960 | +2.54(+1.07%) |
Nov 15, 2021 | 244.51 | 244.70 | 236.56 | 237.34 | 823,489 | -9.92(-4.01%) |
Nov 12, 2021 | 246.24 | 248.85 | 241.66 | 247.26 | 1,578,255 | +8.61(+3.61%) |
Nov 11, 2021 | 236.08 | 239.50 | 233.72 | 238.65 | 549,350 | +2.53(+1.07%) |
Nov 10, 2021 | 230.11 | 236.89 | 236.12 | 824,993 | +6.06(+2.64%) | |
Nov 09, 2021 | 232.89 | 233.86 | 227.23 | 230.06 | 1,224,332 | -3.38(-1.45%) |
Nov 08, 2021 | 230.31 | 233.70 | 228.76 | 233.43 | 476,695 | +4.80(+2.10%) |
Nov 05, 2021 | 232.93 | 234.73 | 227.94 | 228.63 | 1,045,812 | -7.82(-3.31%) |
Nov 04, 2021 | 239.00 | 239.74 | 235.85 | 236.45 | 519,807 | -2.70(-1.13%) |
Nov 03, 2021 | 237.62 | 239.16 | 234.57 | 239.16 | 652,524 | +1.04(+0.44%) |
Nov 02, 2021 | 240.44 | 241.04 | 237.44 | 238.12 | 737,705 | -2.11(-0.88%) |
Nov 01, 2021 | 238.87 | 238.76 | 236.00 | 240.23 | 930,018 | +1.46(+0.61%) |
Oct 29, 2021 | 237.28 | 239.07 | 234.35 | 238.76 | 806,007 | +1.49(+0.63%) |
Oct 28, 2021 | 238.03 | 238.73 | 231.00 | 237.28 | 1,215,047 | +3.94(+1.69%) |
Oct 27, 2021 | 235.95 | 236.46 | 232.93 | 233.33 | 622,036 | -2.55(-1.08%) |
Oct 26, 2021 | 233.72 | 236.98 | 235.89 | 562,189 | +2.07(+0.89%) | |
Oct 25, 2021 | 234.75 | 234.97 | 232.05 | 233.81 | 699,379 | -0.90(-0.38%) |
Oct 22, 2021 | 232.46 | 235.30 | 232.39 | 234.71 | 493,992 | +1.95(+0.84%) |
Oct 21, 2021 | 232.85 | 234.42 | 227.68 | 232.77 | 716,641 | +0.97(+0.42%) |
Oct 20, 2021 | 230.96 | 233.51 | 230.96 | 231.79 | 568,480 | +2.15(+0.94%) |
Oct 19, 2021 | 230.94 | 232.08 | 228.89 | 229.64 | 495,511 | +1.46(+0.64%) |
Oct 18, 2021 | 225.35 | 228.66 | 224.00 | 228.18 | 579,753 | +2.24(+0.99%) |
Oct 15, 2021 | 230.57 | 230.57 | 225.37 | 225.94 | 963,185 | -3.42(-1.49%) |
Oct 14, 2021 | 229.35 | 231.26 | 228.76 | 229.36 | 838,594 | +1.86(+0.82%) |
Oct 13, 2021 | 228.77 | 228.77 | 224.94 | 227.49 | 457,243 | -0.43(-0.19%) |
Oct 12, 2021 | 229.26 | 229.66 | 226.81 | 227.92 | 448,038 | -0.20(-0.09%) |
Oct 11, 2021 | 230.85 | 231.30 | 227.51 | 228.12 | 492,151 | -3.43(-1.48%) |
Oct 08, 2021 | 232.64 | 232.94 | 230.21 | 231.54 | 613,911 | -0.80(-0.34%) |
Oct 07, 2021 | 230.38 | 234.16 | 229.57 | 232.34 | 667,103 | +3.24(+1.41%) |
Oct 06, 2021 | 228.92 | 229.56 | 225.48 | 229.11 | 549,428 | -0.57(-0.25%) |
Oct 05, 2021 | 229.84 | 231.53 | 228.45 | 229.68 | 531,799 | +0.88(+0.39%) |
Oct 04, 2021 | 230.84 | 232.99 | 227.97 | 228.80 | 833,166 | -3.69(-1.59%) |
Oct 01, 2021 | 233.72 | 233.80 | 227.41 | 232.49 | 795,075 | -1.63(-0.70%) |
Sep 30, 2021 | 239.19 | 241.24 | 234.12 | 234.12 | 695,443 | -4.55(-1.91%) |
Sep 29, 2021 | 236.44 | 240.40 | 236.44 | 238.67 | 595,755 | +3.24(+1.38%) |
Sep 28, 2021 | 240.53 | 240.53 | 233.91 | 235.43 | 685,654 | -6.42(-2.66%) |
Sep 27, 2021 | 245.49 | 245.91 | 240.89 | 241.85 | 540,574 | -4.69(-1.90%) |
Sep 24, 2021 | 246.98 | 248.48 | 244.90 | 246.54 | 470,905 | -0.31(-0.12%) |
Sep 23, 2021 | 244.05 | 248.83 | 242.84 | 246.85 | 773,023 | +4.39(+1.81%) |
Sep 22, 2021 | 246.39 | 246.41 | 241.78 | 242.46 | 913,385 | -2.25(-0.92%) |
Sep 21, 2021 | 246.31 | 247.02 | 244.22 | 244.70 | 691,290 | +0.21(+0.09%) |
Sep 20, 2021 | 244.16 | 247.49 | 242.56 | 244.50 | 845,238 | -1.68(-0.68%) |
Sep 17, 2021 | 245.24 | 247.85 | 244.22 | 246.18 | 1,376,751 | -0.75(-0.30%) |
Sep 16, 2021 | 249.59 | 250.89 | 246.74 | 246.93 | 568,824 | -2.39(-0.96%) |
Sep 15, 2021 | 246.88 | 250.17 | 246.23 | 249.31 | 966,306 | +2.41(+0.98%) |
Sep 14, 2021 | 248.44 | 249.94 | 246.59 | 246.90 | 635,704 | -0.55(-0.22%) |
Sep 13, 2021 | 250.53 | 251.03 | 246.00 | 247.45 | 565,112 | -2.90(-1.16%) |
Sep 10, 2021 | 253.43 | 253.72 | 250.09 | 250.35 | 659,647 | -1.84(-0.73%) |
Sep 09, 2021 | 255.77 | 257.55 | 251.74 | 252.19 | 646,021 | -3.25(-1.27%) |
Sep 08, 2021 | 252.72 | 255.72 | 251.01 | 255.44 | 833,989 | +3.00(+1.19%) |
Sep 07, 2021 | 253.89 | 255.09 | 247.76 | 252.44 | 906,881 | -2.65(-1.04%) |
Sep 03, 2021 | 255.94 | 255.94 | 252.15 | 255.09 | 727,529 | -1.41(-0.55%) |
Sep 02, 2021 | 254.65 | 257.28 | 254.21 | 256.50 | 678,413 | +2.80(+1.10%) |
Sep 01, 2021 | 252.06 | 253.88 | 248.86 | 253.70 | 459,579 | +1.32(+0.52%) |
Aug 31, 2021 | 252.66 | 255.59 | 251.73 | 252.37 | 804,969 | +0.17(+0.07%) |
Aug 30, 2021 | 250.11 | 252.97 | 249.22 | 252.21 | 367,463 | +2.21(+0.88%) |
Aug 27, 2021 | 251.35 | 251.88 | 249.51 | 250.00 | 417,521 | -0.92(-0.37%) |
Aug 26, 2021 | 253.11 | 253.29 | 250.37 | 250.92 | 389,834 | -2.19(-0.86%) |
Aug 25, 2021 | 251.52 | 253.33 | 250.07 | 253.11 | 305,547 | +1.79(+0.71%) |
Aug 24, 2021 | 252.31 | 252.48 | 248.31 | 251.32 | 573,607 | -1.33(-0.53%) |
Aug 23, 2021 | 255.25 | 255.25 | 252.55 | 252.65 | 476,632 | -2.12(-0.83%) |
Aug 20, 2021 | 252.36 | 255.62 | 252.36 | 254.77 | 720,959 | +2.90(+1.15%) |
Aug 19, 2021 | 248.73 | 252.52 | 247.40 | 251.87 | 484,097 | +1.94(+0.78%) |
Aug 18, 2021 | 254.29 | 255.59 | 249.77 | 249.93 | 430,019 | -4.18(-1.64%) |
Aug 17, 2021 | 254.55 | 255.59 | 253.12 | 254.10 | 371,451 | -0.72(-0.28%) |
Aug 16, 2021 | 251.68 | 255.83 | 251.28 | 254.82 | 924,735 | +3.56(+1.42%) |
Aug 13, 2021 | 250.75 | 252.09 | 248.46 | 251.26 | 727,016 | +1.26(+0.51%) |
Aug 12, 2021 | 249.60 | 250.65 | 248.00 | 250.00 | 864,790 | +0.44(+0.18%) |
Aug 11, 2021 | 251.72 | 251.72 | 249.36 | 249.55 | 429,987 | -1.38(-0.55%) |
Aug 10, 2021 | 250.63 | 252.92 | 249.42 | 250.94 | 578,134 | +0.42(+0.17%) |
Aug 09, 2021 | 248.56 | 250.86 | 247.69 | 250.52 | 808,247 | +2.41(+0.97%) |
Aug 06, 2021 | 248.71 | 250.12 | 245.74 | 248.11 | 823,212 | -0.55(-0.22%) |
Aug 05, 2021 | 250.58 | 252.46 | 245.40 | 248.66 | 1,216,194 | -0.97(-0.39%) |
Aug 04, 2021 | 249.47 | 253.50 | 248.91 | 249.63 | 2,146,743 | +0.00(+0.00%) |
Aug 03, 2021 | 248.79 | 249.72 | 245.31 | 249.63 | 1,900,646 | +2.05(+0.83%) |
Aug 02, 2021 | 246.93 | 249.29 | 245.12 | 247.57 | 1,281,908 | +1.22(+0.49%) |
Jul 30, 2021 | 246.38 | 248.64 | 245.44 | 246.36 | 776,375 | +1.24(+0.51%) |
Jul 29, 2021 | 237.60 | 246.32 | 236.48 | 245.12 | 1,419,984 | +9.54(+4.05%) |
Jul 28, 2021 | 235.55 | 236.49 | 232.82 | 235.58 | 649,288 | +0.05(+0.02%) |
Jul 27, 2021 | 233.33 | 235.71 | 232.62 | 235.53 | 504,187 | +1.69(+0.72%) |
Jul 26, 2021 | 235.29 | 237.57 | 233.41 | 233.84 | 514,772 | -2.22(-0.94%) |
Jul 23, 2021 | 234.57 | 237.77 | 234.57 | 236.06 | 754,766 | +2.22(+0.95%) |
Jul 22, 2021 | 231.35 | 233.98 | 228.97 | 233.84 | 603,265 | +3.00(+1.30%) |
Jul 21, 2021 | 230.54 | 231.05 | 227.79 | 230.84 | 600,354 | +0.59(+0.26%) |
Jul 20, 2021 | 228.76 | 232.74 | 228.33 | 230.25 | 733,405 | +1.63(+0.71%) |
Jul 19, 2021 | 227.84 | 230.75 | 225.82 | 228.62 | 955,874 | -1.35(-0.59%) |
Jul 16, 2021 | 230.74 | 231.94 | 228.79 | 229.97 | 1,795,711 | -0.42(-0.18%) |
Jul 15, 2021 | 230.04 | 231.06 | 228.57 | 230.39 | 747,908 | -0.24(-0.10%) |
Jul 14, 2021 | 232.94 | 233.90 | 228.52 | 230.63 | 718,446 | -2.05(-0.88%) |
Jul 13, 2021 | 233.59 | 234.53 | 232.08 | 232.68 | 476,155 | -1.46(-0.63%) |
Jul 12, 2021 | 234.20 | 236.39 | 233.42 | 234.15 | 774,519 | +0.37(+0.16%) |
Jul 09, 2021 | 231.74 | 233.96 | 230.83 | 233.78 | 481,413 | +3.24(+1.41%) |
Jul 08, 2021 | 232.33 | 233.07 | 229.40 | 230.54 | 525,523 | -3.44(-1.47%) |
Jul 07, 2021 | 231.73 | 233.99 | 230.93 | 233.98 | 705,685 | +2.25(+0.97%) |
Jul 06, 2021 | 231.16 | 232.10 | 228.91 | 231.74 | 673,712 | +0.52(+0.22%) |
Jul 02, 2021 | 231.63 | 232.02 | 230.06 | 231.22 | 447,354 | -0.03(-0.01%) |
Jul 01, 2021 | 230.29 | 231.69 | 229.49 | 231.25 | 631,211 | +1.78(+0.78%) |
Jun 30, 2021 | 229.42 | 230.32 | 226.38 | 229.47 | 675,348 | -0.12(-0.05%) |
Jun 29, 2021 | 225.89 | 230.31 | 225.21 | 229.60 | 863,168 | +4.94(+2.20%) |
Jun 28, 2021 | 223.04 | 224.96 | 221.61 | 224.66 | 747,635 | +2.35(+1.06%) |
Jun 25, 2021 | 221.28 | 224.47 | 220.79 | 222.31 | 887,453 | +1.87(+0.85%) |
Jun 24, 2021 | 220.43 | 221.51 | 218.80 | 220.44 | 677,095 | +0.95(+0.43%) |
Jun 23, 2021 | 222.28 | 222.28 | 219.31 | 219.49 | 632,497 | -2.89(-1.30%) |
Jun 22, 2021 | 221.28 | 222.82 | 220.25 | 222.38 | 659,067 | +1.66(+0.75%) |
Jun 21, 2021 | 216.79 | 221.47 | 216.60 | 220.72 | 880,763 | +4.28(+1.98%) |
Jun 18, 2021 | 215.65 | 217.55 | 215.50 | 216.44 | 1,069,275 | +0.01(+0.00%) |
Jun 17, 2021 | 215.64 | 217.01 | 213.63 | 216.44 | 622,828 | +0.91(+0.42%) |
Jun 16, 2021 | 216.29 | 216.96 | 214.62 | 215.53 | 663,662 | -1.12(-0.51%) |
Jun 15, 2021 | 217.09 | 218.05 | 215.64 | 216.65 | 624,846 | +0.50(+0.23%) |
Jun 14, 2021 | 214.56 | 216.47 | 213.99 | 216.15 | 745,868 | +1.06(+0.50%) |
Jun 11, 2021 | 217.40 | 218.20 | 214.01 | 215.08 | 874,673 | -2.05(-0.94%) |
Jun 10, 2021 | 216.15 | 218.44 | 215.96 | 217.13 | 920,318 | +1.51(+0.70%) |
Jun 09, 2021 | 217.12 | 217.63 | 215.47 | 215.61 | 936,975 | -1.01(-0.47%) |
Jun 08, 2021 | 220.14 | 220.41 | 214.50 | 216.63 | 1,290,656 | -3.04(-1.38%) |
Jun 07, 2021 | 221.74 | 222.97 | 217.31 | 219.66 | 1,080,673 | -1.91(-0.86%) |
Jun 04, 2021 | 220.81 | 222.50 | 220.56 | 221.57 | 643,933 | +0.97(+0.44%) |
Jun 03, 2021 | 218.87 | 221.68 | 218.87 | 220.60 | 523,355 | +1.38(+0.63%) |
Jun 02, 2021 | 219.98 | 221.27 | 216.77 | 219.22 | 977,346 | -0.18(-0.08%) |
Jun 01, 2021 | 227.23 | 228.33 | 218.78 | 219.40 | 2,164,210 | -8.94(-3.91%) |
May 28, 2021 | 230.43 | 230.84 | 227.54 | 228.33 | 586,085 | -0.78(-0.34%) |
May 27, 2021 | 228.85 | 229.91 | 227.93 | 229.12 | 1,205,298 | +0.23(+0.10%) |
May 26, 2021 | 228.35 | 230.77 | 227.73 | 228.89 | 912,972 | +0.58(+0.25%) |
May 25, 2021 | 226.66 | 230.05 | 226.55 | 228.31 | 1,022,078 | +2.65(+1.17%) |
May 24, 2021 | 225.40 | 227.44 | 225.25 | 225.66 | 702,350 | +1.88(+0.84%) |
May 21, 2021 | 225.06 | 226.79 | 222.91 | 223.78 | 701,675 | -0.50(-0.22%) |
May 20, 2021 | 223.31 | 225.97 | 222.39 | 224.28 | 826,198 | +2.14(+0.96%) |
May 19, 2021 | 220.51 | 222.36 | 218.02 | 222.14 | 667,595 | +0.01(+0.00%) |
May 18, 2021 | 222.79 | 225.28 | 220.45 | 222.13 | 1,031,128 | -0.25(-0.11%) |
May 17, 2021 | 227.88 | 228.76 | 221.92 | 222.38 | 1,164,749 | -5.96(-2.61%) |
May 14, 2021 | 230.59 | 233.08 | 228.03 | 228.35 | 628,019 | -1.72(-0.75%) |
May 13, 2021 | 226.27 | 231.15 | 225.92 | 230.07 | 770,393 | +3.88(+1.71%) |
May 12, 2021 | 230.70 | 233.07 | 225.60 | 226.19 | 1,067,705 | -3.49(-1.52%) |
May 11, 2021 | 229.77 | 231.78 | 228.62 | 229.68 | 737,668 | -0.82(-0.35%) |
May 10, 2021 | 232.74 | 233.50 | 230.45 | 230.50 | 871,191 | -0.88(-0.38%) |
May 07, 2021 | 231.35 | 233.44 | 230.38 | 231.38 | 581,686 | +0.05(+0.02%) |
May 06, 2021 | 229.25 | 231.34 | 227.52 | 231.33 | 750,894 | +1.56(+0.68%) |
May 05, 2021 | 227.67 | 230.60 | 224.11 | 229.77 | 837,872 | +2.19(+0.96%) |
May 04, 2021 | 223.50 | 228.04 | 222.09 | 227.58 | 1,015,003 | +5.20(+2.34%) |