Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 244.16 | 245.21 | 237.85 | 238.54 | 1,479,690 | -7.21(-2.93%) |
Apr 28, 2022 | 244.46 | 246.24 | 241.42 | 245.75 | 949,288 | +3.35(+1.38%) |
Apr 27, 2022 | 244.24 | 246.73 | 240.34 | 242.40 | 1,249,861 | -1.77(-0.72%) |
Apr 26, 2022 | 243.78 | 247.85 | 243.74 | 244.17 | 919,790 | -1.70(-0.69%) |
Apr 25, 2022 | 246.65 | 246.65 | 238.54 | 245.87 | 1,450,606 | -0.68(-0.27%) |
Apr 22, 2022 | 254.22 | 254.22 | 246.21 | 246.55 | 1,305,658 | -9.23(-3.61%) |
Apr 21, 2022 | 260.16 | 260.96 | 255.53 | 255.78 | 1,171,088 | -4.12(-1.58%) |
Apr 20, 2022 | 253.71 | 260.83 | 252.73 | 259.89 | 1,513,635 | +7.58(+3.00%) |
Apr 19, 2022 | 251.45 | 253.55 | 250.03 | 252.32 | 1,553,601 | +2.00(+0.80%) |
Apr 18, 2022 | 249.48 | 252.80 | 249.21 | 250.32 | 1,196,978 | -0.24(-0.10%) |
Apr 14, 2022 | 251.32 | 256.37 | 250.23 | 250.56 | 1,428,814 | +0.21(+0.08%) |
Apr 13, 2022 | 247.36 | 250.71 | 246.29 | 250.34 | 1,552,380 | +4.03(+1.64%) |
Apr 12, 2022 | 245.88 | 248.86 | 244.95 | 246.31 | 1,140,574 | +0.68(+0.28%) |
Apr 11, 2022 | 249.33 | 250.79 | 245.00 | 245.64 | 1,213,408 | -3.65(-1.47%) |
Apr 08, 2022 | 247.74 | 250.64 | 246.28 | 249.29 | 1,544,580 | +2.68(+1.09%) |
Apr 07, 2022 | 241.15 | 247.62 | 240.36 | 246.61 | 1,704,900 | +5.34(+2.21%) |
Apr 06, 2022 | 235.56 | 241.96 | 234.93 | 241.28 | 1,420,331 | +4.37(+1.84%) |
Apr 05, 2022 | 232.73 | 240.66 | 232.73 | 236.91 | 1,482,610 | +2.74(+1.17%) |
Apr 04, 2022 | 236.77 | 237.97 | 233.30 | 234.17 | 1,453,591 | -3.86(-1.62%) |
Apr 01, 2022 | 234.12 | 239.57 | 232.74 | 238.03 | 1,639,452 | +6.42(+2.77%) |
Mar 31, 2022 | 234.97 | 236.72 | 231.50 | 231.61 | 1,845,843 | -6.01(-2.53%) |
Mar 30, 2022 | 235.74 | 237.86 | 235.02 | 237.62 | 975,964 | +2.41(+1.02%) |
Mar 29, 2022 | 237.24 | 237.35 | 232.12 | 235.22 | 1,280,847 | -0.31(-0.13%) |
Mar 28, 2022 | 235.85 | 235.85 | 233.31 | 235.53 | 1,521,622 | +0.08(+0.03%) |
Mar 25, 2022 | 234.69 | 235.82 | 233.29 | 235.45 | 1,373,240 | +1.43(+0.61%) |
Mar 24, 2022 | 230.99 | 234.81 | 230.54 | 234.02 | 1,159,427 | +3.48(+1.51%) |
Mar 23, 2022 | 234.36 | 235.47 | 230.52 | 230.54 | 1,583,175 | -4.86(-2.07%) |
Mar 22, 2022 | 236.57 | 238.54 | 235.31 | 235.40 | 1,617,437 | +0.02(+0.01%) |
Mar 21, 2022 | 232.45 | 237.78 | 232.16 | 235.38 | 1,572,189 | +2.27(+0.97%) |
Mar 18, 2022 | 233.64 | 235.57 | 231.18 | 233.11 | 3,593,850 | -1.19(-0.51%) |
Mar 17, 2022 | 227.05 | 234.77 | 227.05 | 234.30 | 2,210,246 | +4.73(+2.06%) |
Mar 16, 2022 | 226.67 | 230.25 | 225.51 | 229.57 | 1,589,181 | +4.27(+1.90%) |
Mar 15, 2022 | 220.59 | 226.43 | 220.33 | 225.30 | 1,742,073 | +6.65(+3.04%) |
Mar 14, 2022 | 221.91 | 221.91 | 216.74 | 218.65 | 2,052,534 | -0.64(-0.29%) |
Mar 11, 2022 | 223.29 | 224.26 | 218.88 | 219.29 | 1,817,813 | -2.51(-1.13%) |
Mar 10, 2022 | 221.38 | 217.96 | 221.80 | 2,230,611 | -1.74(-0.78%) | |
Mar 09, 2022 | 225.35 | 225.89 | 222.43 | 223.54 | 1,342,975 | +2.09(+0.94%) |
Mar 08, 2022 | 227.23 | 228.82 | 221.36 | 221.45 | 1,878,809 | -7.38(-3.22%) |
Mar 07, 2022 | 231.98 | 232.76 | 227.88 | 228.83 | 1,802,264 | -3.64(-1.56%) |
Mar 04, 2022 | 225.43 | 232.76 | 223.66 | 232.46 | 1,398,755 | +3.68(+1.61%) |
Mar 03, 2022 | 232.06 | 232.81 | 227.16 | 228.79 | 1,336,269 | -2.60(-1.12%) |
Mar 02, 2022 | 229.93 | 232.77 | 228.85 | 231.39 | 1,519,887 | +3.28(+1.44%) |
Mar 01, 2022 | 228.10 | 230.27 | 224.74 | 228.11 | 1,607,307 | -0.65(-0.29%) |
Feb 28, 2022 | 220.03 | 230.06 | 219.45 | 228.76 | 3,500,480 | +4.75(+2.12%) |
Feb 25, 2022 | 216.96 | 225.24 | 221.07 | 224.01 | 1,937,061 | +8.09(+3.75%) |
Feb 24, 2022 | 212.56 | 216.35 | 210.23 | 215.92 | 3,128,614 | -0.63(-0.29%) |
Feb 23, 2022 | 219.91 | 220.49 | 216.33 | 216.55 | 1,658,981 | -2.54(-1.16%) |
Feb 22, 2022 | 218.73 | 220.64 | 216.85 | 219.09 | 1,661,338 | -0.88(-0.40%) |
Feb 18, 2022 | 219.98 | 0 | +1.48(+0.68%) | |||
Feb 17, 2022 | 218.86 | 221.15 | 217.54 | 218.50 | 1,270,986 | -1.82(-0.83%) |
Feb 16, 2022 | 219.17 | 221.20 | 218.45 | 220.31 | 1,290,871 | +0.57(+0.26%) |
Feb 15, 2022 | 218.32 | 221.03 | 217.58 | 219.75 | 1,749,765 | +3.05(+1.41%) |
Feb 14, 2022 | 220.03 | 220.47 | 215.06 | 216.70 | 1,525,329 | -2.17(-0.99%) |
Feb 11, 2022 | 221.28 | 224.59 | 218.18 | 218.87 | 1,263,398 | -2.66(-1.20%) |
Feb 10, 2022 | 221.33 | 226.57 | 220.60 | 221.53 | 1,411,532 | -2.03(-0.91%) |
Feb 09, 2022 | 223.90 | 225.03 | 221.69 | 223.56 | 1,158,505 | +0.59(+0.26%) |
Feb 08, 2022 | 217.98 | 223.59 | 216.04 | 222.98 | 1,677,521 | +7.01(+3.25%) |
Feb 07, 2022 | 209.88 | 218.00 | 209.74 | 215.97 | 1,531,347 | +2.99(+1.40%) |
Feb 04, 2022 | 205.25 | 214.58 | 205.07 | 212.97 | 2,117,230 | +3.67(+1.75%) |
Feb 03, 2022 | 216.47 | 209.03 | 209.31 | 3,148,880 | -11.99(-5.42%) | |
Feb 02, 2022 | 217.34 | 221.86 | 216.77 | 221.29 | 2,122,395 | +3.95(+1.82%) |
Feb 01, 2022 | 220.76 | 221.19 | 215.01 | 217.34 | 2,410,238 | -4.38(-1.97%) |
Jan 31, 2022 | 221.98 | 219.01 | 221.72 | 2,725,585 | -2.88(-1.28%) | |
Jan 28, 2022 | 219.02 | 225.38 | 217.44 | 224.59 | 2,788,593 | +5.79(+2.65%) |
Jan 27, 2022 | 222.28 | 223.81 | 215.90 | 218.80 | 2,431,008 | -6.34(-2.82%) |
Jan 26, 2022 | 226.43 | 229.90 | 222.10 | 225.14 | 1,831,218 | -0.69(-0.31%) |
Jan 25, 2022 | 225.04 | 226.62 | 219.36 | 225.84 | 1,619,246 | -1.62(-0.71%) |
Jan 24, 2022 | 225.00 | 227.85 | 219.67 | 227.45 | 2,058,407 | +0.16(+0.07%) |
Jan 21, 2022 | 231.48 | 232.99 | 226.73 | 227.29 | 1,852,254 | -3.98(-1.72%) |
Jan 20, 2022 | 229.36 | 235.40 | 228.72 | 231.27 | 1,485,452 | +1.53(+0.67%) |
Jan 19, 2022 | 231.68 | 234.91 | 229.44 | 229.74 | 1,509,602 | -1.14(-0.49%) |
Jan 18, 2022 | 232.18 | 232.58 | 227.90 | 230.88 | 1,502,694 | -2.11(-0.90%) |
Jan 14, 2022 | 232.98 | 0 | +1.56(+0.67%) | |||
Jan 13, 2022 | 228.91 | 233.02 | 228.38 | 231.43 | 1,183,876 | +1.70(+0.74%) |
Jan 12, 2022 | 230.98 | 231.70 | 227.12 | 229.72 | 1,405,905 | -1.31(-0.57%) |
Jan 11, 2022 | 226.79 | 232.04 | 223.78 | 231.03 | 2,001,997 | +6.21(+2.76%) |
Jan 10, 2022 | 225.21 | 227.05 | 221.40 | 224.83 | 1,741,170 | +0.49(+0.22%) |
Jan 07, 2022 | 218.52 | 225.21 | 216.66 | 224.34 | 2,130,578 | +5.43(+2.48%) |
Jan 06, 2022 | 223.99 | 226.23 | 217.50 | 218.91 | 2,347,298 | -8.64(-3.80%) |
Jan 05, 2022 | 225.91 | 230.51 | 224.54 | 227.55 | 1,620,929 | +3.10(+1.38%) |
Jan 04, 2022 | 225.23 | 227.96 | 224.05 | 224.45 | 1,677,684 | -0.87(-0.38%) |
Jan 03, 2022 | 220.78 | 225.51 | 219.98 | 225.32 | 1,491,003 | +4.40(+1.99%) |
Dec 31, 2021 | 222.34 | 223.47 | 220.89 | 220.92 | 960,227 | -1.08(-0.49%) |
Dec 30, 2021 | 222.69 | 224.06 | 221.84 | 222.00 | 798,441 | -0.87(-0.39%) |
Dec 29, 2021 | 221.85 | 223.50 | 221.75 | 222.86 | 853,782 | +1.07(+0.48%) |
Dec 28, 2021 | 219.14 | 222.21 | 219.14 | 221.79 | 898,880 | +2.58(+1.18%) |
Dec 27, 2021 | 218.96 | 220.00 | 217.34 | 219.22 | 969,094 | +1.90(+0.87%) |
Dec 23, 2021 | 214.97 | 218.34 | 213.84 | 217.32 | 1,336,859 | +3.42(+1.60%) |
Dec 22, 2021 | 211.66 | 214.68 | 211.59 | 213.90 | 1,600,504 | +2.01(+0.95%) |
Dec 21, 2021 | 207.81 | 213.24 | 207.81 | 211.89 | 1,632,022 | +3.12(+1.49%) |
Dec 20, 2021 | 208.55 | 211.21 | 204.95 | 208.77 | 1,916,345 | -2.52(-1.19%) |
Dec 17, 2021 | 210.36 | 212.70 | 207.87 | 211.29 | 4,238,027 | +0.91(+0.43%) |
Dec 16, 2021 | 208.33 | 212.02 | 208.30 | 210.38 | 2,145,052 | +1.16(+0.56%) |
Dec 15, 2021 | 208.81 | 210.57 | 205.55 | 209.21 | 2,612,796 | +0.81(+0.39%) |
Dec 14, 2021 | 205.29 | 209.59 | 204.79 | 208.40 | 2,708,202 | +1.41(+0.68%) |
Dec 13, 2021 | 206.80 | 208.40 | 204.81 | 206.99 | 1,930,962 | +0.20(+0.10%) |
Dec 10, 2021 | 204.71 | 207.29 | 203.93 | 206.79 | 2,262,455 | +3.50(+1.72%) |
Dec 09, 2021 | 200.38 | 203.35 | 199.85 | 203.28 | 1,578,661 | +2.88(+1.44%) |
Dec 08, 2021 | 199.97 | 201.07 | 198.61 | 200.41 | 1,520,223 | +0.33(+0.16%) |
Dec 07, 2021 | 199.10 | 201.48 | 198.78 | 200.08 | 2,108,177 | +1.33(+0.67%) |
Dec 06, 2021 | 195.02 | 200.65 | 193.97 | 198.75 | 1,917,294 | +7.44(+3.89%) |
Dec 03, 2021 | 190.29 | 193.08 | 189.61 | 191.32 | 2,469,466 | +1.98(+1.05%) |
Dec 02, 2021 | 186.37 | 190.53 | 185.35 | 189.34 | 2,326,016 | +2.94(+1.58%) |
Dec 01, 2021 | 187.10 | 192.87 | 184.14 | 186.40 | 2,910,035 | +2.70(+1.47%) |
Nov 30, 2021 | 189.54 | 190.23 | 183.54 | 183.70 | 3,703,941 | -7.38(-3.86%) |
Nov 29, 2021 | 194.45 | 196.14 | 190.41 | 191.08 | 3,628,812 | -2.32(-1.20%) |
Nov 26, 2021 | 199.12 | 199.44 | 192.10 | 193.39 | 1,984,127 | -8.19(-4.06%) |
Nov 24, 2021 | 203.29 | 205.60 | 200.24 | 201.58 | 1,826,959 | -2.55(-1.25%) |
Nov 23, 2021 | 202.49 | 204.95 | 202.19 | 204.12 | 2,588,289 | +1.62(+0.80%) |
Nov 22, 2021 | 202.05 | 205.76 | 201.82 | 202.51 | 2,095,296 | +1.00(+0.49%) |
Nov 19, 2021 | 209.06 | 209.06 | 199.96 | 201.51 | 3,114,537 | -7.89(-3.77%) |
Nov 18, 2021 | 207.90 | 210.06 | 208.96 | 209.40 | 2,004,544 | +1.69(+0.82%) |
Nov 17, 2021 | 209.64 | 211.28 | 207.64 | 207.71 | 1,515,841 | -0.75(-0.36%) |
Nov 16, 2021 | 206.91 | 212.28 | 206.33 | 208.45 | 1,741,848 | +2.13(+1.03%) |
Nov 15, 2021 | 208.66 | 209.08 | 205.94 | 206.32 | 1,620,316 | -2.11(-1.01%) |
Nov 12, 2021 | 209.10 | 210.43 | 208.09 | 208.42 | 1,524,433 | +0.03(+0.01%) |
Nov 11, 2021 | 208.16 | 210.30 | 207.71 | 208.39 | 1,184,759 | -2.96(-1.40%) |
Nov 10, 2021 | 207.33 | 211.35 | 2,528,777 | +4.39(+2.12%) | ||
Nov 09, 2021 | 208.20 | 209.56 | 206.84 | 206.96 | 2,059,039 | -1.88(-0.90%) |
Nov 08, 2021 | 205.81 | 210.24 | 204.60 | 208.84 | 2,064,800 | +3.87(+1.89%) |
Nov 05, 2021 | 205.48 | 213.29 | 204.55 | 204.97 | 2,634,444 | +0.92(+0.45%) |
Nov 04, 2021 | 215.60 | 217.07 | 201.64 | 204.05 | 3,888,380 | -4.87(-2.33%) |
Nov 03, 2021 | 203.44 | 209.01 | 200.27 | 208.92 | 3,058,591 | +3.39(+1.65%) |
Nov 02, 2021 | 207.66 | 208.09 | 204.41 | 205.53 | 1,782,493 | -1.36(-0.66%) |
Nov 01, 2021 | 204.68 | 207.50 | 204.64 | 206.89 | 1,709,672 | +2.41(+1.18%) |
Oct 29, 2021 | 205.78 | 206.83 | 204.18 | 204.48 | 1,566,198 | -2.05(-0.99%) |
Oct 28, 2021 | 204.26 | 206.91 | 203.87 | 206.53 | 1,431,312 | +2.25(+1.10%) |
Oct 27, 2021 | 206.45 | 207.25 | 204.15 | 204.28 | 1,414,906 | -2.17(-1.05%) |
Oct 26, 2021 | 206.54 | 207.12 | 206.45 | 1,506,599 | +0.05(+0.02%) | |
Oct 25, 2021 | 207.58 | 208.79 | 206.21 | 206.40 | 1,786,496 | -0.75(-0.36%) |
Oct 22, 2021 | 206.83 | 209.75 | 205.53 | 207.15 | 1,482,238 | +0.16(+0.08%) |
Oct 21, 2021 | 204.27 | 207.05 | 204.20 | 206.99 | 1,558,295 | +1.41(+0.68%) |
Oct 20, 2021 | 199.51 | 206.77 | 198.47 | 205.58 | 2,937,187 | +7.78(+3.93%) |
Oct 19, 2021 | 197.11 | 198.28 | 195.82 | 197.80 | 1,196,482 | +1.97(+1.01%) |
Oct 18, 2021 | 196.68 | 197.07 | 194.54 | 195.82 | 1,454,415 | -1.55(-0.79%) |
Oct 15, 2021 | 195.41 | 199.17 | 195.29 | 197.38 | 1,504,226 | +3.02(+1.55%) |
Oct 14, 2021 | 196.13 | 198.36 | 194.21 | 194.36 | 2,644,671 | +3.42(+1.79%) |
Oct 13, 2021 | 192.83 | 193.37 | 188.82 | 190.94 | 2,049,997 | -2.52(-1.30%) |
Oct 12, 2021 | 195.47 | 196.35 | 193.15 | 193.46 | 1,429,760 | -1.75(-0.90%) |
Oct 11, 2021 | 196.09 | 198.64 | 194.86 | 195.21 | 1,095,287 | -1.20(-0.61%) |
Oct 08, 2021 | 198.63 | 200.07 | 195.58 | 196.41 | 1,544,906 | +0.45(+0.23%) |
Oct 07, 2021 | 196.03 | 198.51 | 195.85 | 195.96 | 1,808,857 | +1.40(+0.72%) |
Oct 06, 2021 | 190.89 | 194.70 | 188.86 | 194.56 | 1,999,999 | +1.77(+0.92%) |
Oct 05, 2021 | 191.51 | 195.27 | 191.20 | 192.79 | 1,596,401 | +1.87(+0.98%) |
Oct 04, 2021 | 193.84 | 196.02 | 190.30 | 190.92 | 1,830,326 | -3.02(-1.56%) |
Oct 01, 2021 | 192.41 | 195.06 | 190.36 | 193.94 | 1,865,936 | +2.34(+1.22%) |
Sep 30, 2021 | 197.23 | 198.68 | 191.56 | 191.60 | 1,706,987 | -3.61(-1.85%) |
Sep 29, 2021 | 194.98 | 197.10 | 194.50 | 195.21 | 1,522,570 | +0.62(+0.32%) |
Sep 28, 2021 | 197.62 | 199.13 | 194.32 | 194.59 | 2,083,102 | -3.19(-1.61%) |
Sep 27, 2021 | 194.42 | 199.39 | 194.42 | 197.78 | 2,144,806 | +2.60(+1.33%) |
Sep 24, 2021 | 193.65 | 196.63 | 193.65 | 195.18 | 1,789,498 | +1.37(+0.71%) |
Sep 23, 2021 | 193.70 | 195.84 | 193.00 | 193.81 | 2,476,192 | +0.45(+0.23%) |
Sep 22, 2021 | 195.72 | 196.40 | 192.91 | 193.36 | 2,334,769 | -0.38(-0.20%) |
Sep 21, 2021 | 195.20 | 196.48 | 193.34 | 193.74 | 2,023,781 | -0.13(-0.07%) |
Sep 20, 2021 | 194.38 | 195.51 | 192.25 | 193.87 | 2,274,743 | -2.96(-1.50%) |
Sep 17, 2021 | 196.35 | 198.60 | 195.28 | 196.83 | 3,883,695 | +0.10(+0.05%) |
Sep 16, 2021 | 198.42 | 200.31 | 194.80 | 196.74 | 2,637,649 | -1.01(-0.51%) |
Sep 15, 2021 | 194.49 | 199.69 | 194.49 | 197.75 | 2,787,177 | +2.81(+1.44%) |
Sep 14, 2021 | 200.93 | 201.78 | 194.66 | 194.94 | 2,399,591 | -5.22(-2.61%) |
Sep 13, 2021 | 196.17 | 202.81 | 195.44 | 200.16 | 2,637,630 | +4.22(+2.15%) |
Sep 10, 2021 | 200.06 | 201.01 | 194.62 | 195.94 | 4,643,337 | -8.86(-4.33%) |
Sep 09, 2021 | 203.90 | 206.09 | 203.30 | 204.80 | 1,614,083 | +0.56(+0.28%) |
Sep 08, 2021 | 206.80 | 207.73 | 203.56 | 204.24 | 1,816,162 | -2.83(-1.37%) |
Sep 07, 2021 | 206.83 | 209.03 | 205.45 | 207.07 | 1,923,572 | +0.38(+0.19%) |
Sep 03, 2021 | 207.82 | 207.95 | 203.27 | 206.69 | 1,723,996 | -1.23(-0.59%) |
Sep 02, 2021 | 201.54 | 209.22 | 201.54 | 207.92 | 2,644,777 | +6.82(+3.39%) |
Sep 01, 2021 | 202.82 | 202.82 | 198.71 | 201.10 | 1,677,083 | -0.57(-0.28%) |
Aug 31, 2021 | 197.24 | 204.40 | 196.94 | 201.67 | 2,930,161 | +3.98(+2.01%) |
Aug 30, 2021 | 200.71 | 200.95 | 197.48 | 197.69 | 1,622,586 | -3.06(-1.52%) |
Aug 27, 2021 | 198.81 | 201.60 | 198.29 | 200.75 | 1,609,076 | +2.75(+1.39%) |
Aug 26, 2021 | 200.34 | 201.63 | 197.82 | 197.99 | 2,174,757 | -3.43(-1.70%) |
Aug 25, 2021 | 201.38 | 203.42 | 199.40 | 201.42 | 1,826,418 | -0.48(-0.24%) |
Aug 24, 2021 | 200.28 | 203.43 | 199.62 | 201.90 | 1,774,270 | +3.95(+2.00%) |
Aug 23, 2021 | 198.42 | 199.24 | 197.43 | 197.94 | 1,261,004 | +0.20(+0.10%) |
Aug 20, 2021 | 196.94 | 199.06 | 195.99 | 197.74 | 1,907,875 | +1.29(+0.65%) |
Aug 19, 2021 | 195.33 | 197.04 | 194.85 | 196.46 | 2,781,162 | +0.55(+0.28%) |
Aug 18, 2021 | 199.55 | 200.08 | 195.72 | 195.90 | 3,533,857 | -4.67(-2.33%) |
Aug 17, 2021 | 200.52 | 202.01 | 199.24 | 200.57 | 1,615,218 | -0.38(-0.19%) |
Aug 16, 2021 | 199.24 | 201.53 | 198.48 | 200.95 | 1,427,154 | +0.28(+0.14%) |
Aug 13, 2021 | 201.40 | 201.96 | 199.17 | 200.68 | 1,218,933 | +0.89(+0.44%) |
Aug 12, 2021 | 200.07 | 201.57 | 199.38 | 199.79 | 2,016,122 | -1.54(-0.77%) |
Aug 11, 2021 | 202.61 | 203.09 | 200.86 | 201.34 | 1,379,990 | +0.33(+0.17%) |
Aug 10, 2021 | 201.42 | 201.92 | 199.47 | 201.00 | 2,487,595 | -0.19(-0.09%) |
Aug 09, 2021 | 199.34 | 203.08 | 198.88 | 201.19 | 2,469,274 | +1.76(+0.88%) |
Aug 06, 2021 | 197.38 | 201.17 | 195.69 | 199.43 | 4,099,680 | +2.94(+1.50%) |
Aug 05, 2021 | 206.20 | 207.93 | 190.24 | 196.49 | 8,355,546 | -24.08(-10.92%) |
Aug 04, 2021 | 221.80 | 222.48 | 219.92 | 220.56 | 1,841,550 | -2.36(-1.06%) |
Aug 03, 2021 | 219.94 | 223.33 | 218.10 | 222.93 | 1,519,007 | +4.39(+2.01%) |
Aug 02, 2021 | 219.15 | 219.95 | 217.72 | 218.53 | 1,457,819 | -0.13(-0.06%) |
Jul 30, 2021 | 217.48 | 220.10 | 216.71 | 218.67 | 1,870,805 | +0.51(+0.24%) |
Jul 29, 2021 | 217.83 | 219.11 | 216.90 | 218.15 | 1,262,371 | +1.62(+0.75%) |
Jul 28, 2021 | 218.51 | 218.51 | 214.53 | 216.53 | 2,007,236 | -1.55(-0.71%) |
Jul 27, 2021 | 216.29 | 218.20 | 214.06 | 218.09 | 3,277,172 | +0.42(+0.19%) |
Jul 26, 2021 | 221.47 | 222.40 | 217.29 | 217.67 | 1,758,577 | -4.23(-1.91%) |
Jul 23, 2021 | 222.97 | 223.08 | 221.15 | 221.90 | 1,160,060 | +0.61(+0.28%) |
Jul 22, 2021 | 223.02 | 223.42 | 220.34 | 221.29 | 960,990 | -1.27(-0.57%) |
Jul 21, 2021 | 222.59 | 224.05 | 221.62 | 222.56 | 1,555,803 | +1.48(+0.67%) |
Jul 20, 2021 | 218.00 | 222.20 | 217.47 | 221.08 | 2,689,658 | +4.18(+1.93%) |
Jul 19, 2021 | 220.57 | 221.43 | 214.56 | 216.90 | 1,791,878 | -5.91(-2.65%) |
Jul 16, 2021 | 224.79 | 224.79 | 222.05 | 222.80 | 1,455,641 | -1.03(-0.46%) |
Jul 15, 2021 | 223.31 | 224.81 | 222.13 | 223.83 | 1,728,204 | -1.06(-0.47%) |
Jul 14, 2021 | 225.20 | 225.65 | 223.06 | 224.89 | 1,361,157 | +0.44(+0.20%) |
Jul 13, 2021 | 224.25 | 225.98 | 223.03 | 224.45 | 2,667,968 | +0.32(+0.14%) |
Jul 12, 2021 | 222.22 | 224.80 | 221.06 | 224.13 | 2,509,362 | +0.31(+0.14%) |
Jul 09, 2021 | 222.87 | 224.06 | 221.75 | 223.82 | 2,302,339 | +3.32(+1.51%) |
Jul 08, 2021 | 223.12 | 223.12 | 219.63 | 220.50 | 1,466,939 | -4.31(-1.92%) |
Jul 07, 2021 | 223.56 | 225.23 | 222.11 | 224.80 | 2,133,244 | +0.66(+0.29%) |
Jul 06, 2021 | 226.01 | 226.79 | 222.32 | 224.15 | 2,887,506 | -2.66(-1.17%) |
Jul 02, 2021 | 227.25 | 227.52 | 225.46 | 226.81 | 1,548,358 | -0.26(-0.11%) |
Jul 01, 2021 | 227.09 | 227.86 | 225.68 | 227.06 | 2,650,907 | +1.17(+0.52%) |
Jun 30, 2021 | 225.34 | 226.73 | 225.31 | 225.89 | 1,263,142 | +0.36(+0.16%) |
Jun 29, 2021 | 228.97 | 231.06 | 225.30 | 225.53 | 1,815,149 | -3.19(-1.40%) |
Jun 28, 2021 | 225.85 | 229.63 | 225.44 | 228.72 | 1,956,428 | +2.80(+1.24%) |
Jun 25, 2021 | 224.84 | 227.09 | 223.21 | 225.92 | 3,579,936 | +2.22(+0.99%) |
Jun 24, 2021 | 223.05 | 224.64 | 222.11 | 223.70 | 1,830,223 | +1.75(+0.79%) |
Jun 23, 2021 | 224.15 | 224.79 | 221.73 | 221.94 | 1,515,345 | -2.94(-1.31%) |
Jun 22, 2021 | 226.05 | 226.05 | 223.56 | 224.88 | 1,906,773 | -0.45(-0.20%) |
Jun 21, 2021 | 221.96 | 225.70 | 221.52 | 225.33 | 2,686,385 | +4.30(+1.94%) |
Jun 18, 2021 | 221.05 | 223.34 | 220.25 | 221.03 | 4,454,773 | -4.50(-1.99%) |
Jun 17, 2021 | 226.15 | 226.30 | 222.37 | 225.53 | 2,720,394 | -0.29(-0.13%) |
Jun 16, 2021 | 228.12 | 229.04 | 224.97 | 225.81 | 2,141,761 | -1.99(-0.87%) |
Jun 15, 2021 | 228.86 | 228.92 | 224.78 | 227.81 | 2,363,553 | -0.49(-0.21%) |
Jun 14, 2021 | 229.29 | 230.12 | 227.27 | 228.29 | 1,544,368 | -2.15(-0.93%) |
Jun 11, 2021 | 230.25 | 232.43 | 229.03 | 230.44 | 2,086,633 | +2.10(+0.92%) |
Jun 10, 2021 | 231.36 | 232.71 | 227.46 | 228.35 | 1,762,114 | -2.25(-0.98%) |
Jun 09, 2021 | 234.63 | 235.07 | 230.46 | 230.60 | 2,028,162 | -3.73(-1.59%) |
Jun 08, 2021 | 235.67 | 236.14 | 232.74 | 234.32 | 1,744,167 | -1.60(-0.68%) |
Jun 07, 2021 | 242.05 | 242.05 | 233.69 | 235.92 | 2,721,341 | -4.14(-1.72%) |
Jun 04, 2021 | 244.48 | 245.27 | 239.90 | 240.06 | 1,567,369 | -3.82(-1.57%) |
Jun 03, 2021 | 242.19 | 245.95 | 241.25 | 243.88 | 1,808,359 | +1.48(+0.61%) |
Jun 02, 2021 | 246.45 | 246.45 | 241.58 | 242.40 | 1,327,149 | -2.15(-0.88%) |
Jun 01, 2021 | 246.83 | 247.36 | 242.08 | 244.56 | 1,367,555 | -1.11(-0.45%) |
May 28, 2021 | 247.75 | 248.22 | 244.89 | 245.67 | 1,111,521 | -0.62(-0.25%) |
May 27, 2021 | 247.01 | 247.22 | 244.78 | 246.28 | 2,717,152 | +0.10(+0.04%) |
May 26, 2021 | 246.65 | 247.78 | 242.52 | 246.18 | 1,312,085 | -0.20(-0.08%) |
May 25, 2021 | 248.35 | 248.83 | 245.84 | 246.38 | 1,522,212 | -1.83(-0.74%) |
May 24, 2021 | 249.98 | 250.61 | 247.97 | 248.21 | 1,005,820 | -0.67(-0.27%) |
May 21, 2021 | 248.32 | 251.97 | 247.21 | 248.88 | 1,075,691 | +1.50(+0.61%) |
May 20, 2021 | 249.36 | 249.93 | 246.28 | 247.39 | 966,326 | -1.67(-0.67%) |
May 19, 2021 | 247.07 | 249.25 | 245.18 | 249.06 | 916,471 | -0.71(-0.29%) |
May 18, 2021 | 250.86 | 251.50 | 248.38 | 249.77 | 749,038 | -1.47(-0.59%) |
May 17, 2021 | 250.62 | 252.16 | 249.23 | 251.24 | 856,751 | +1.14(+0.46%) |
May 14, 2021 | 250.94 | 251.50 | 249.84 | 250.10 | 1,162,988 | -0.46(-0.18%) |
May 13, 2021 | 247.12 | 252.24 | 246.43 | 250.56 | 1,549,391 | +5.01(+2.04%) |
May 12, 2021 | 247.80 | 248.81 | 245.36 | 245.54 | 1,844,370 | -2.03(-0.82%) |
May 11, 2021 | 251.99 | 252.56 | 244.79 | 247.57 | 1,455,475 | -5.74(-2.27%) |
May 10, 2021 | 249.51 | 258.92 | 248.82 | 253.32 | 2,652,386 | +5.44(+2.19%) |
May 07, 2021 | 243.85 | 250.24 | 242.98 | 247.88 | 1,855,636 | +4.03(+1.65%) |
May 06, 2021 | 245.26 | 246.58 | 241.90 | 243.85 | 1,800,989 | -1.41(-0.58%) |
May 05, 2021 | 245.65 | 246.74 | 243.15 | 245.26 | 1,631,355 | -1.03(-0.42%) |
May 04, 2021 | 239.46 | 246.29 | 238.55 | 246.28 | 1,972,845 | +7.07(+2.96%) |