Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 196.68 | 200.06 | 189.65 | 190.36 | 2,446,747 | -7.77(-3.92%) |
Apr 28, 2022 | 193.31 | 198.34 | 192.13 | 198.12 | 2,361,191 | +7.27(+3.81%) |
Apr 27, 2022 | 189.86 | 193.06 | 187.88 | 190.85 | 1,684,956 | -0.71(-0.37%) |
Apr 26, 2022 | 195.84 | 196.63 | 189.87 | 191.56 | 2,016,481 | -5.17(-2.63%) |
Apr 25, 2022 | 195.44 | 197.12 | 189.36 | 196.74 | 2,257,844 | +0.18(+0.09%) |
Apr 22, 2022 | 196.95 | 199.14 | 195.64 | 196.55 | 2,207,930 | -1.58(-0.80%) |
Apr 21, 2022 | 201.12 | 201.86 | 196.83 | 198.13 | 2,191,974 | -2.23(-1.11%) |
Apr 20, 2022 | 201.66 | 205.04 | 200.26 | 200.37 | 1,904,074 | +0.36(+0.18%) |
Apr 19, 2022 | 195.92 | 201.23 | 195.65 | 200.00 | 1,838,858 | +5.32(+2.73%) |
Apr 18, 2022 | 196.85 | 198.25 | 193.45 | 194.69 | 1,576,497 | -2.38(-1.21%) |
Apr 14, 2022 | 198.32 | 199.71 | 196.31 | 197.06 | 2,006,946 | -0.55(-0.28%) |
Apr 13, 2022 | 195.78 | 198.79 | 194.52 | 197.61 | 1,425,704 | +1.85(+0.94%) |
Apr 12, 2022 | 195.52 | 198.43 | 193.79 | 195.76 | 2,121,088 | +0.25(+0.13%) |
Apr 11, 2022 | 191.19 | 198.89 | 191.19 | 195.51 | 2,172,367 | +2.49(+1.29%) |
Apr 08, 2022 | 193.56 | 195.08 | 191.17 | 193.02 | 2,423,394 | -2.16(-1.10%) |
Apr 07, 2022 | 195.13 | 196.39 | 190.81 | 195.17 | 3,365,140 | -0.22(-0.11%) |
Apr 06, 2022 | 200.66 | 200.66 | 194.96 | 195.40 | 3,643,944 | -6.73(-3.33%) |
Apr 05, 2022 | 206.25 | 209.61 | 201.78 | 202.13 | 3,278,076 | -6.67(-3.19%) |
Apr 04, 2022 | 209.18 | 211.54 | 207.60 | 208.79 | 3,634,971 | -3.12(-1.47%) |
Apr 01, 2022 | 221.63 | 221.91 | 211.68 | 211.92 | 3,586,982 | -9.71(-4.38%) |
Mar 31, 2022 | 223.48 | 225.88 | 221.52 | 221.63 | 1,856,563 | -3.70(-1.64%) |
Mar 30, 2022 | 227.24 | 228.14 | 224.27 | 225.33 | 2,204,324 | -3.18(-1.39%) |
Mar 29, 2022 | 226.76 | 231.38 | 226.09 | 228.51 | 4,234,117 | +8.16(+3.70%) |
Mar 28, 2022 | 217.27 | 220.45 | 216.10 | 220.35 | 1,802,210 | +3.34(+1.54%) |
Mar 25, 2022 | 216.46 | 217.47 | 214.51 | 217.00 | 1,517,156 | +1.38(+0.64%) |
Mar 24, 2022 | 213.29 | 215.94 | 211.30 | 215.62 | 2,095,018 | +3.50(+1.65%) |
Mar 23, 2022 | 215.26 | 216.53 | 211.73 | 212.13 | 1,809,733 | -4.89(-2.25%) |
Mar 22, 2022 | 213.68 | 219.05 | 213.10 | 217.01 | 2,746,042 | +4.22(+1.99%) |
Mar 21, 2022 | 208.54 | 213.79 | 208.30 | 212.79 | 3,585,613 | +3.11(+1.48%) |
Mar 18, 2022 | 210.72 | 210.90 | 203.95 | 209.68 | 9,676,634 | -8.69(-3.98%) |
Mar 17, 2022 | 212.38 | 219.74 | 211.10 | 218.36 | 5,922,919 | +1.96(+0.91%) |
Mar 16, 2022 | 209.69 | 216.49 | 209.52 | 216.40 | 3,223,621 | +9.29(+4.49%) |
Mar 15, 2022 | 205.73 | 208.40 | 202.99 | 207.11 | 1,940,061 | +4.89(+2.42%) |
Mar 14, 2022 | 203.55 | 205.85 | 200.00 | 202.22 | 2,276,712 | -1.96(-0.96%) |
Mar 11, 2022 | 210.72 | 211.11 | 203.75 | 204.19 | 2,449,632 | -5.84(-2.78%) |
Mar 10, 2022 | 203.82 | 210.45 | 210.03 | 2,646,191 | +2.45(+1.18%) | |
Mar 09, 2022 | 200.18 | 209.20 | 200.18 | 207.58 | 3,332,527 | +12.19(+6.24%) |
Mar 08, 2022 | 194.03 | 200.54 | 190.63 | 195.38 | 3,055,859 | +2.78(+1.44%) |
Mar 07, 2022 | 203.06 | 204.37 | 192.18 | 192.61 | 3,622,036 | -12.88(-6.27%) |
Mar 04, 2022 | 208.80 | 209.76 | 203.34 | 205.49 | 2,566,329 | -5.77(-2.73%) |
Mar 03, 2022 | 212.52 | 214.73 | 210.20 | 211.26 | 2,583,673 | +1.97(+0.94%) |
Mar 02, 2022 | 206.61 | 212.47 | 204.56 | 209.29 | 2,378,219 | +4.14(+2.02%) |
Mar 01, 2022 | 211.00 | 211.87 | 202.98 | 205.15 | 2,179,841 | -7.03(-3.31%) |
Feb 28, 2022 | 207.31 | 212.53 | 205.91 | 212.17 | 2,594,296 | +1.48(+0.70%) |
Feb 25, 2022 | 206.70 | 212.53 | 206.34 | 210.69 | 2,057,351 | +4.58(+2.22%) |
Feb 24, 2022 | 198.55 | 206.73 | 196.94 | 206.11 | 3,144,620 | +1.03(+0.50%) |
Feb 23, 2022 | 208.75 | 210.04 | 204.99 | 205.08 | 2,359,263 | -2.82(-1.35%) |
Feb 22, 2022 | 210.15 | 211.58 | 206.50 | 207.90 | 2,641,457 | -4.24(-2.00%) |
Feb 18, 2022 | 212.13 | 0 | -2.04(-0.95%) | |||
Feb 17, 2022 | 217.10 | 217.50 | 213.92 | 214.18 | 1,482,886 | -4.43(-2.03%) |
Feb 16, 2022 | 218.60 | 219.92 | 214.22 | 218.61 | 2,559,849 | -1.33(-0.60%) |
Feb 15, 2022 | 221.19 | 223.53 | 219.56 | 219.93 | 2,741,563 | +1.85(+0.85%) |
Feb 14, 2022 | 220.82 | 221.67 | 216.66 | 218.08 | 2,629,487 | -3.58(-1.62%) |
Feb 11, 2022 | 229.15 | 229.57 | 220.73 | 221.66 | 4,903,760 | -7.83(-3.41%) |
Feb 10, 2022 | 231.37 | 232.74 | 228.66 | 229.49 | 2,738,286 | -3.66(-1.57%) |
Feb 09, 2022 | 234.62 | 237.31 | 232.54 | 233.15 | 1,810,341 | +0.36(+0.16%) |
Feb 08, 2022 | 233.62 | 235.12 | 231.96 | 232.78 | 2,076,896 | +0.12(+0.05%) |
Feb 07, 2022 | 233.78 | 234.38 | 231.60 | 232.66 | 1,699,783 | -0.36(-0.16%) |
Feb 04, 2022 | 235.05 | 235.84 | 231.04 | 233.02 | 2,243,932 | -3.06(-1.30%) |
Feb 03, 2022 | 238.53 | 235.84 | 236.09 | 1,889,119 | -4.29(-1.79%) | |
Feb 02, 2022 | 241.93 | 241.98 | 237.54 | 240.38 | 1,828,175 | -0.17(-0.07%) |
Feb 01, 2022 | 243.21 | 244.84 | 240.06 | 240.55 | 4,813,300 | +5.86(+2.50%) |
Jan 31, 2022 | 232.94 | 234.98 | 234.69 | 3,555,563 | +1.03(+0.44%) | |
Jan 28, 2022 | 230.19 | 233.78 | 228.27 | 233.66 | 2,396,565 | +2.72(+1.18%) |
Jan 27, 2022 | 234.11 | 236.39 | 228.79 | 230.94 | 1,954,504 | -1.18(-0.51%) |
Jan 26, 2022 | 234.64 | 236.97 | 230.26 | 232.11 | 2,106,197 | -0.84(-0.36%) |
Jan 25, 2022 | 230.76 | 235.14 | 228.15 | 232.95 | 2,127,002 | -1.60(-0.68%) |
Jan 24, 2022 | 228.68 | 234.77 | 226.09 | 234.56 | 3,196,757 | +0.77(+0.33%) |
Jan 21, 2022 | 238.29 | 238.63 | 232.86 | 233.78 | 3,209,441 | -5.56(-2.33%) |
Jan 20, 2022 | 242.19 | 244.37 | 239.25 | 239.35 | 1,749,561 | -1.38(-0.57%) |
Jan 19, 2022 | 241.82 | 244.19 | 240.72 | 240.73 | 1,372,120 | -1.09(-0.45%) |
Jan 18, 2022 | 241.18 | 242.69 | 238.88 | 241.82 | 2,010,009 | -2.76(-1.13%) |
Jan 14, 2022 | 244.58 | 0 | -1.38(-0.56%) | |||
Jan 13, 2022 | 245.53 | 248.29 | 244.66 | 245.96 | 1,737,316 | +1.39(+0.57%) |
Jan 12, 2022 | 244.45 | 247.24 | 243.21 | 244.57 | 1,483,238 | +0.64(+0.26%) |
Jan 11, 2022 | 244.90 | 245.70 | 240.68 | 243.93 | 2,118,571 | -0.96(-0.39%) |
Jan 10, 2022 | 250.69 | 250.69 | 241.04 | 244.90 | 4,769,886 | -7.10(-2.82%) |
Jan 07, 2022 | 250.76 | 254.50 | 250.67 | 252.00 | 1,724,296 | +0.76(+0.30%) |
Jan 06, 2022 | 250.09 | 252.97 | 248.31 | 251.23 | 1,946,175 | +1.01(+0.40%) |
Jan 05, 2022 | 252.96 | 254.67 | 249.96 | 250.22 | 2,551,494 | -2.65(-1.05%) |
Jan 04, 2022 | 247.85 | 253.86 | 247.53 | 252.88 | 2,708,506 | +6.07(+2.46%) |
Jan 03, 2022 | 248.00 | 249.80 | 245.29 | 246.80 | 1,840,213 | -0.09(-0.03%) |
Dec 31, 2021 | 245.87 | 248.42 | 245.26 | 246.89 | 1,332,858 | +0.08(+0.03%) |
Dec 30, 2021 | 246.17 | 248.39 | 245.80 | 246.81 | 1,870,296 | +1.02(+0.42%) |
Dec 29, 2021 | 244.83 | 246.76 | 244.60 | 245.79 | 1,535,023 | +1.00(+0.41%) |
Dec 28, 2021 | 244.39 | 246.62 | 243.87 | 244.79 | 1,406,363 | +0.18(+0.07%) |
Dec 27, 2021 | 243.41 | 245.52 | 242.79 | 244.61 | 1,549,014 | +2.32(+0.96%) |
Dec 23, 2021 | 239.47 | 244.59 | 239.26 | 242.29 | 2,199,230 | +3.68(+1.54%) |
Dec 22, 2021 | 240.89 | 241.26 | 237.97 | 238.60 | 2,432,825 | -1.90(-0.79%) |
Dec 21, 2021 | 237.00 | 241.28 | 236.56 | 240.50 | 2,646,816 | +6.11(+2.61%) |
Dec 20, 2021 | 238.93 | 241.39 | 234.30 | 234.40 | 2,888,801 | -4.55(-1.91%) |
Dec 17, 2021 | 242.21 | 248.67 | 236.79 | 238.95 | 10,630,154 | +11.26(+4.95%) |
Dec 16, 2021 | 231.55 | 233.63 | 227.59 | 227.68 | 4,594,441 | -2.16(-0.94%) |
Dec 15, 2021 | 229.13 | 231.24 | 228.15 | 229.84 | 1,778,693 | +0.71(+0.31%) |
Dec 14, 2021 | 229.10 | 233.75 | 228.49 | 229.13 | 1,767,560 | -0.82(-0.36%) |
Dec 13, 2021 | 233.60 | 234.32 | 229.57 | 229.96 | 1,769,865 | -5.14(-2.18%) |
Dec 10, 2021 | 234.62 | 237.02 | 233.39 | 235.09 | 1,336,008 | +1.70(+0.73%) |
Dec 09, 2021 | 231.73 | 235.41 | 231.35 | 233.39 | 1,343,226 | +0.48(+0.20%) |
Dec 08, 2021 | 235.58 | 235.58 | 231.99 | 232.92 | 1,360,936 | -2.20(-0.93%) |
Dec 07, 2021 | 235.18 | 236.95 | 234.30 | 235.12 | 1,781,624 | +1.91(+0.82%) |
Dec 06, 2021 | 231.25 | 235.04 | 230.51 | 233.20 | 1,921,629 | +4.01(+1.75%) |
Dec 03, 2021 | 225.19 | 229.69 | 224.95 | 229.20 | 2,563,683 | +5.27(+2.35%) |
Dec 02, 2021 | 216.78 | 225.76 | 216.41 | 223.92 | 2,251,117 | +7.16(+3.30%) |
Dec 01, 2021 | 223.64 | 226.67 | 216.61 | 216.77 | 2,456,012 | -2.47(-1.12%) |
Nov 30, 2021 | 226.68 | 227.45 | 218.79 | 219.23 | 3,533,165 | -9.71(-4.24%) |
Nov 29, 2021 | 228.40 | 229.91 | 225.62 | 228.94 | 1,780,382 | +2.30(+1.02%) |
Nov 26, 2021 | 225.84 | 227.84 | 224.12 | 226.64 | 1,866,020 | -5.16(-2.23%) |
Nov 24, 2021 | 233.16 | 234.95 | 231.78 | 231.79 | 1,729,666 | -2.72(-1.16%) |
Nov 23, 2021 | 235.06 | 235.72 | 232.56 | 234.52 | 1,494,867 | -1.48(-0.63%) |
Nov 22, 2021 | 230.96 | 238.96 | 230.34 | 236.00 | 2,296,718 | +5.04(+2.18%) |
Nov 19, 2021 | 233.14 | 234.30 | 230.81 | 230.96 | 2,133,978 | -1.93(-0.83%) |
Nov 18, 2021 | 235.95 | 233.73 | 232.80 | 232.89 | 2,454,459 | -2.50(-1.06%) |
Nov 17, 2021 | 240.40 | 241.07 | 235.22 | 235.39 | 2,210,026 | -5.55(-2.30%) |
Nov 16, 2021 | 239.82 | 242.96 | 239.51 | 240.94 | 1,632,419 | +0.84(+0.35%) |
Nov 15, 2021 | 242.20 | 242.91 | 238.15 | 240.10 | 2,093,745 | -1.50(-0.62%) |
Nov 12, 2021 | 239.76 | 242.56 | 238.83 | 241.60 | 2,222,996 | +2.75(+1.15%) |
Nov 11, 2021 | 237.36 | 240.96 | 236.70 | 238.85 | 2,154,515 | +1.37(+0.58%) |
Nov 10, 2021 | 235.73 | 237.49 | 1,954,495 | +0.07(+0.03%) | ||
Nov 09, 2021 | 237.91 | 238.38 | 234.20 | 237.42 | 1,924,223 | +0.90(+0.38%) |
Nov 08, 2021 | 232.98 | 237.57 | 232.79 | 236.51 | 2,744,138 | +5.48(+2.37%) |
Nov 05, 2021 | 234.64 | 234.85 | 229.77 | 231.03 | 2,085,428 | -2.13(-0.91%) |
Nov 04, 2021 | 230.05 | 233.68 | 229.03 | 233.16 | 3,035,775 | +4.75(+2.08%) |
Nov 03, 2021 | 224.04 | 228.85 | 223.28 | 228.42 | 2,132,439 | +4.04(+1.80%) |
Nov 02, 2021 | 225.04 | 225.90 | 223.64 | 224.37 | 1,565,130 | +0.12(+0.06%) |
Nov 01, 2021 | 225.81 | 223.91 | 223.34 | 224.25 | 1,504,148 | +0.10(+0.05%) |
Oct 29, 2021 | 222.61 | 226.84 | 222.26 | 224.14 | 2,101,471 | -0.41(-0.18%) |
Oct 28, 2021 | 224.17 | 224.72 | 221.88 | 224.55 | 1,810,664 | +0.64(+0.28%) |
Oct 27, 2021 | 226.97 | 228.40 | 223.71 | 223.91 | 2,812,896 | -2.42(-1.07%) |
Oct 26, 2021 | 227.44 | 226.33 | 3,220,450 | +2.31(+1.03%) | ||
Oct 25, 2021 | 222.06 | 224.80 | 221.26 | 224.02 | 2,674,249 | +2.30(+1.04%) |
Oct 22, 2021 | 221.61 | 223.35 | 221.13 | 221.72 | 2,708,390 | +0.13(+0.06%) |
Oct 21, 2021 | 220.12 | 222.08 | 219.56 | 221.58 | 4,026,110 | +1.47(+0.67%) |
Oct 20, 2021 | 219.19 | 220.74 | 218.08 | 220.12 | 2,643,984 | +1.88(+0.86%) |
Oct 19, 2021 | 218.07 | 219.25 | 216.67 | 218.23 | 2,193,449 | +1.28(+0.59%) |
Oct 18, 2021 | 217.00 | 218.64 | 215.72 | 216.96 | 2,809,670 | -1.09(-0.50%) |
Oct 15, 2021 | 217.31 | 218.40 | 216.34 | 218.04 | 4,390,195 | +1.59(+0.73%) |
Oct 14, 2021 | 215.45 | 217.52 | 214.98 | 216.45 | 2,986,548 | +3.54(+1.66%) |
Oct 13, 2021 | 211.29 | 214.53 | 208.90 | 212.91 | 4,829,644 | +2.29(+1.09%) |
Oct 12, 2021 | 209.19 | 211.34 | 209.06 | 210.62 | 2,670,529 | +1.43(+0.68%) |
Oct 11, 2021 | 213.20 | 213.72 | 208.75 | 209.19 | 3,029,962 | -3.44(-1.62%) |
Oct 08, 2021 | 211.65 | 213.11 | 210.72 | 212.64 | 2,485,152 | +0.47(+0.22%) |
Oct 07, 2021 | 216.03 | 216.65 | 211.72 | 212.17 | 4,154,740 | -1.19(-0.56%) |
Oct 06, 2021 | 211.34 | 214.06 | 209.20 | 213.36 | 3,837,804 | -0.07(-0.03%) |
Oct 05, 2021 | 206.98 | 215.51 | 205.88 | 213.43 | 5,595,974 | +6.09(+2.94%) |
Oct 04, 2021 | 210.54 | 213.17 | 206.76 | 207.34 | 4,121,956 | -4.43(-2.09%) |
Oct 01, 2021 | 209.37 | 213.26 | 207.63 | 211.77 | 4,238,056 | +3.08(+1.48%) |
Sep 30, 2021 | 210.88 | 212.38 | 208.44 | 208.69 | 4,053,113 | -1.71(-0.81%) |
Sep 29, 2021 | 212.22 | 213.26 | 210.12 | 210.40 | 3,923,484 | -1.25(-0.59%) |
Sep 28, 2021 | 214.90 | 217.02 | 211.04 | 211.65 | 4,954,958 | -3.91(-1.81%) |
Sep 27, 2021 | 215.07 | 218.17 | 214.98 | 215.56 | 4,553,232 | -0.12(-0.06%) |
Sep 24, 2021 | 216.98 | 217.93 | 215.64 | 215.68 | 5,226,662 | -2.17(-1.00%) |
Sep 23, 2021 | 218.00 | 220.11 | 217.05 | 217.85 | 7,451,346 | -0.15(-0.07%) |
Sep 22, 2021 | 222.86 | 223.62 | 217.91 | 218.00 | 18,679,074 | -21.88(-9.12%) |
Sep 21, 2021 | 240.77 | 241.60 | 236.75 | 239.88 | 4,683,961 | +1.21(+0.51%) |
Sep 20, 2021 | 239.92 | 241.70 | 236.16 | 238.67 | 3,645,760 | -4.21(-1.73%) |
Sep 17, 2021 | 243.05 | 245.25 | 241.81 | 242.88 | 3,243,913 | -3.01(-1.22%) |
Sep 16, 2021 | 245.50 | 246.85 | 243.66 | 245.89 | 1,798,139 | +1.70(+0.70%) |
Sep 15, 2021 | 243.92 | 247.09 | 242.56 | 244.18 | 2,401,787 | +1.32(+0.54%) |
Sep 14, 2021 | 249.53 | 250.25 | 242.40 | 242.86 | 2,712,628 | -6.34(-2.54%) |
Sep 13, 2021 | 246.92 | 249.23 | 245.29 | 249.20 | 1,941,243 | +4.10(+1.67%) |
Sep 10, 2021 | 248.90 | 249.54 | 244.81 | 245.10 | 1,806,534 | -1.59(-0.64%) |
Sep 09, 2021 | 246.60 | 250.02 | 244.85 | 246.69 | 2,240,454 | -1.71(-0.69%) |
Sep 08, 2021 | 250.52 | 250.56 | 246.33 | 248.40 | 2,062,784 | -2.49(-0.99%) |
Sep 07, 2021 | 253.44 | 254.44 | 250.25 | 250.89 | 1,717,747 | -2.28(-0.90%) |
Sep 03, 2021 | 253.66 | 255.59 | 252.08 | 253.18 | 1,602,986 | -1.00(-0.39%) |
Sep 02, 2021 | 253.44 | 255.97 | 253.37 | 254.18 | 1,378,067 | +1.82(+0.72%) |
Sep 01, 2021 | 252.51 | 253.79 | 250.09 | 252.36 | 1,855,585 | +0.23(+0.09%) |
Aug 31, 2021 | 252.48 | 253.31 | 251.17 | 252.13 | 1,725,465 | +0.14(+0.06%) |
Aug 30, 2021 | 255.03 | 255.13 | 251.89 | 251.99 | 1,855,490 | -2.24(-0.88%) |
Aug 27, 2021 | 253.80 | 255.51 | 253.29 | 254.23 | 1,635,481 | +0.42(+0.16%) |
Aug 26, 2021 | 256.17 | 256.17 | 253.18 | 253.81 | 1,382,387 | -2.76(-1.08%) |
Aug 25, 2021 | 254.32 | 257.98 | 253.67 | 256.57 | 2,229,848 | +2.43(+0.96%) |
Aug 24, 2021 | 253.17 | 255.35 | 252.71 | 254.14 | 2,224,987 | +0.86(+0.34%) |
Aug 23, 2021 | 254.32 | 255.41 | 253.06 | 253.28 | 2,150,282 | +0.33(+0.13%) |
Aug 20, 2021 | 252.81 | 254.80 | 250.59 | 252.95 | 2,533,860 | -0.96(-0.38%) |
Aug 19, 2021 | 256.22 | 256.91 | 251.51 | 253.91 | 3,266,515 | -4.94(-1.91%) |
Aug 18, 2021 | 261.97 | 263.46 | 258.52 | 258.84 | 2,250,464 | -4.84(-1.84%) |
Aug 17, 2021 | 264.96 | 266.19 | 260.77 | 263.68 | 3,097,996 | -3.61(-1.35%) |
Aug 16, 2021 | 262.67 | 268.44 | 261.12 | 267.29 | 2,907,637 | +4.25(+1.62%) |
Aug 13, 2021 | 261.19 | 264.52 | 260.74 | 263.04 | 2,050,860 | +1.03(+0.39%) |
Aug 12, 2021 | 262.39 | 264.39 | 259.72 | 262.01 | 1,276,610 | -0.16(-0.06%) |
Aug 11, 2021 | 258.52 | 263.02 | 257.42 | 262.17 | 2,125,516 | +4.75(+1.85%) |
Aug 10, 2021 | 258.59 | 260.37 | 257.13 | 257.42 | 2,259,671 | -1.34(-0.52%) |
Aug 09, 2021 | 261.01 | 261.90 | 258.65 | 258.75 | 1,945,662 | -3.42(-1.30%) |
Aug 06, 2021 | 262.55 | 264.24 | 260.99 | 262.17 | 1,793,312 | +0.45(+0.17%) |
Aug 05, 2021 | 261.82 | 263.60 | 260.65 | 261.73 | 2,202,086 | +0.65(+0.25%) |
Aug 04, 2021 | 265.07 | 265.99 | 261.04 | 261.08 | 2,083,859 | -5.40(-2.03%) |
Aug 03, 2021 | 262.18 | 267.34 | 260.25 | 266.48 | 2,265,991 | +4.41(+1.68%) |
Aug 02, 2021 | 266.46 | 268.18 | 261.34 | 262.07 | 2,622,604 | -3.60(-1.35%) |
Jul 30, 2021 | 265.71 | 267.61 | 263.61 | 265.66 | 2,462,874 | -1.87(-0.70%) |
Jul 29, 2021 | 267.45 | 270.12 | 266.84 | 267.53 | 1,915,156 | +0.09(+0.03%) |
Jul 28, 2021 | 269.71 | 269.79 | 265.98 | 267.45 | 2,879,823 | -0.76(-0.28%) |
Jul 27, 2021 | 272.83 | 273.66 | 264.88 | 268.21 | 5,092,818 | -14.11(-5.00%) |
Jul 26, 2021 | 280.98 | 283.27 | 280.56 | 282.32 | 1,269,561 | +0.41(+0.14%) |
Jul 23, 2021 | 282.60 | 283.42 | 280.98 | 281.91 | 1,054,516 | +0.43(+0.15%) |
Jul 22, 2021 | 282.37 | 283.60 | 280.95 | 281.48 | 1,034,700 | -1.64(-0.58%) |
Jul 21, 2021 | 282.33 | 286.54 | 282.16 | 283.12 | 1,411,114 | +0.31(+0.11%) |
Jul 20, 2021 | 280.33 | 283.78 | 279.42 | 282.81 | 1,745,260 | +3.04(+1.09%) |
Jul 19, 2021 | 272.51 | 280.27 | 271.71 | 279.77 | 3,006,265 | +2.21(+0.80%) |
Jul 16, 2021 | 281.56 | 281.84 | 277.18 | 277.56 | 2,082,014 | -3.41(-1.21%) |
Jul 15, 2021 | 279.00 | 283.50 | 278.68 | 280.97 | 1,229,001 | +0.21(+0.07%) |
Jul 14, 2021 | 283.41 | 285.51 | 279.57 | 280.76 | 1,508,489 | -3.06(-1.08%) |
Jul 13, 2021 | 283.73 | 287.21 | 283.45 | 283.82 | 1,841,367 | -0.56(-0.20%) |
Jul 12, 2021 | 282.11 | 286.82 | 279.57 | 284.38 | 2,007,115 | +3.10(+1.10%) |
Jul 09, 2021 | 280.71 | 282.98 | 278.22 | 281.27 | 2,442,289 | +3.00(+1.08%) |
Jul 08, 2021 | 272.51 | 279.58 | 271.26 | 278.27 | 2,077,150 | -0.30(-0.11%) |
Jul 07, 2021 | 279.00 | 280.09 | 276.38 | 278.57 | 2,416,663 | -1.01(-0.36%) |
Jul 06, 2021 | 284.10 | 284.34 | 277.67 | 279.58 | 2,404,700 | -4.53(-1.59%) |
Jul 02, 2021 | 284.60 | 284.60 | 282.19 | 284.10 | 1,408,668 | +0.25(+0.09%) |
Jul 01, 2021 | 284.64 | 284.79 | 281.67 | 283.86 | 1,843,076 | +0.75(+0.26%) |
Jun 30, 2021 | 280.92 | 283.38 | 279.95 | 283.11 | 1,906,794 | +0.42(+0.15%) |
Jun 29, 2021 | 280.89 | 284.22 | 279.80 | 282.69 | 3,786,324 | +3.70(+1.33%) |
Jun 28, 2021 | 278.05 | 279.61 | 274.67 | 278.99 | 3,724,296 | +1.94(+0.70%) |
Jun 25, 2021 | 277.80 | 279.71 | 271.90 | 277.05 | 12,247,047 | -10.43(-3.63%) |
Jun 24, 2021 | 285.60 | 288.33 | 283.02 | 287.48 | 5,273,909 | +5.98(+2.13%) |
Jun 23, 2021 | 283.99 | 284.60 | 280.36 | 281.50 | 2,276,333 | -0.30(-0.11%) |
Jun 22, 2021 | 279.18 | 283.15 | 278.17 | 281.80 | 2,375,522 | +4.29(+1.55%) |
Jun 21, 2021 | 272.59 | 279.28 | 272.43 | 277.51 | 2,028,842 | +7.42(+2.75%) |
Jun 18, 2021 | 268.47 | 274.08 | 266.96 | 270.09 | 2,715,170 | -2.13(-0.78%) |
Jun 17, 2021 | 278.77 | 279.01 | 270.35 | 272.22 | 2,500,809 | -6.73(-2.41%) |
Jun 16, 2021 | 282.54 | 283.41 | 276.86 | 278.95 | 1,779,274 | -4.37(-1.54%) |
Jun 15, 2021 | 279.25 | 283.87 | 278.21 | 283.32 | 1,937,171 | +5.97(+2.15%) |
Jun 14, 2021 | 280.88 | 281.31 | 276.45 | 277.35 | 1,347,237 | -2.93(-1.05%) |
Jun 11, 2021 | 277.61 | 280.36 | 277.61 | 280.29 | 1,720,719 | +3.08(+1.11%) |
Jun 10, 2021 | 277.92 | 279.81 | 275.67 | 277.21 | 1,913,825 | -0.25(-0.09%) |
Jun 09, 2021 | 286.43 | 286.47 | 274.96 | 277.46 | 4,601,715 | -8.97(-3.13%) |
Jun 08, 2021 | 286.64 | 287.28 | 282.68 | 286.43 | 1,582,554 | -0.72(-0.25%) |
Jun 07, 2021 | 286.83 | 287.97 | 283.24 | 287.15 | 2,070,652 | +1.15(+0.40%) |
Jun 04, 2021 | 290.41 | 291.56 | 283.67 | 285.99 | 2,230,205 | -3.97(-1.37%) |
Jun 03, 2021 | 289.09 | 291.35 | 286.05 | 289.96 | 1,390,677 | -0.25(-0.08%) |
Jun 02, 2021 | 296.29 | 296.29 | 287.61 | 290.21 | 2,205,398 | -4.05(-1.38%) |
Jun 01, 2021 | 301.28 | 301.54 | 293.53 | 294.26 | 1,354,032 | -3.75(-1.26%) |
May 28, 2021 | 299.13 | 299.84 | 296.30 | 298.01 | 1,080,604 | -0.74(-0.25%) |
May 27, 2021 | 295.83 | 302.82 | 295.21 | 298.75 | 2,806,789 | +4.58(+1.56%) |
May 26, 2021 | 294.13 | 296.13 | 291.58 | 294.16 | 1,790,363 | +2.04(+0.70%) |
May 25, 2021 | 296.29 | 296.65 | 291.29 | 292.12 | 1,723,596 | -3.08(-1.04%) |
May 24, 2021 | 296.79 | 296.79 | 292.74 | 295.19 | 1,909,912 | +2.12(+0.72%) |
May 21, 2021 | 293.86 | 298.46 | 292.88 | 293.07 | 1,852,446 | +0.52(+0.18%) |
May 20, 2021 | 292.64 | 295.30 | 290.39 | 292.55 | 1,348,882 | +1.06(+0.36%) |
May 19, 2021 | 287.77 | 291.97 | 283.90 | 291.49 | 1,833,397 | +1.78(+0.61%) |
May 18, 2021 | 293.16 | 293.72 | 289.71 | 289.71 | 1,105,163 | -3.04(-1.04%) |
May 17, 2021 | 293.45 | 294.93 | 290.31 | 292.75 | 993,297 | -0.16(-0.05%) |
May 14, 2021 | 288.94 | 293.93 | 288.94 | 292.91 | 1,537,282 | +5.71(+1.99%) |
May 13, 2021 | 281.20 | 289.03 | 280.66 | 287.21 | 1,526,210 | +7.00(+2.50%) |
May 12, 2021 | 286.05 | 288.49 | 279.06 | 280.21 | 2,058,056 | -9.12(-3.15%) |
May 11, 2021 | 287.56 | 291.45 | 284.53 | 289.33 | 2,293,148 | -3.44(-1.17%) |
May 10, 2021 | 297.88 | 300.08 | 292.76 | 292.76 | 1,831,294 | -5.13(-1.72%) |
May 07, 2021 | 291.56 | 298.28 | 291.56 | 297.89 | 1,929,067 | +3.53(+1.20%) |
May 06, 2021 | 289.00 | 295.31 | 287.28 | 294.36 | 2,705,841 | +4.19(+1.45%) |
May 05, 2021 | 289.99 | 293.44 | 286.12 | 290.17 | 2,673,038 | +2.13(+0.74%) |
May 04, 2021 | 286.54 | 288.91 | 283.34 | 288.04 | 2,607,662 | -0.26(-0.09%) |