Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 223.97 | 227.08 | 218.32 | 218.73 | 357,524 | -6.52(-2.89%) |
Apr 28, 2022 | 221.82 | 226.48 | 217.82 | 225.25 | 282,012 | +6.21(+2.84%) |
Apr 27, 2022 | 217.91 | 222.30 | 216.69 | 219.04 | 243,367 | +0.99(+0.45%) |
Apr 26, 2022 | 221.43 | 224.07 | 217.81 | 218.05 | 309,574 | -6.08(-2.71%) |
Apr 25, 2022 | 221.31 | 224.85 | 218.01 | 224.13 | 341,626 | -0.08(-0.04%) |
Apr 22, 2022 | 228.10 | 228.32 | 223.88 | 224.21 | 203,667 | -4.84(-2.11%) |
Apr 21, 2022 | 235.16 | 238.44 | 227.87 | 229.05 | 192,293 | -3.33(-1.43%) |
Apr 20, 2022 | 232.11 | 235.50 | 232.03 | 232.38 | 203,285 | +1.61(+0.70%) |
Apr 19, 2022 | 225.34 | 232.34 | 225.34 | 230.77 | 216,503 | +5.27(+2.34%) |
Apr 18, 2022 | 224.13 | 227.26 | 223.76 | 225.50 | 233,257 | +0.60(+0.27%) |
Apr 14, 2022 | 225.16 | 228.89 | 224.10 | 224.90 | 224,831 | -1.09(-0.48%) |
Apr 13, 2022 | 221.99 | 227.52 | 221.99 | 225.99 | 242,105 | +3.56(+1.60%) |
Apr 12, 2022 | 226.44 | 229.68 | 222.13 | 222.43 | 256,881 | -2.05(-0.91%) |
Apr 11, 2022 | 218.62 | 226.81 | 218.03 | 224.48 | 301,810 | +4.32(+1.96%) |
Apr 08, 2022 | 221.70 | 222.80 | 217.73 | 220.16 | 272,284 | -0.68(-0.31%) |
Apr 07, 2022 | 227.05 | 227.50 | 217.37 | 220.84 | 324,024 | -7.54(-3.30%) |
Apr 06, 2022 | 226.89 | 231.99 | 224.86 | 228.38 | 488,302 | -1.09(-0.48%) |
Apr 05, 2022 | 234.23 | 237.49 | 229.20 | 229.47 | 365,400 | -9.01(-3.78%) |
Apr 04, 2022 | 235.72 | 238.90 | 233.79 | 238.48 | 292,813 | +1.87(+0.79%) |
Apr 01, 2022 | 240.67 | 242.49 | 234.58 | 236.61 | 352,950 | -2.85(-1.19%) |
Mar 31, 2022 | 242.26 | 245.03 | 239.40 | 239.46 | 277,238 | -3.76(-1.55%) |
Mar 30, 2022 | 244.10 | 246.41 | 240.98 | 243.22 | 233,247 | -2.84(-1.15%) |
Mar 29, 2022 | 241.67 | 249.40 | 240.62 | 246.06 | 623,764 | +8.79(+3.70%) |
Mar 28, 2022 | 236.06 | 239.09 | 235.50 | 237.27 | 319,293 | +2.14(+0.91%) |
Mar 25, 2022 | 232.97 | 235.15 | 231.18 | 235.13 | 230,123 | +3.79(+1.64%) |
Mar 24, 2022 | 227.87 | 231.60 | 225.54 | 231.34 | 162,184 | +3.93(+1.73%) |
Mar 23, 2022 | 230.58 | 233.00 | 226.80 | 227.41 | 230,119 | -6.73(-2.87%) |
Mar 22, 2022 | 231.59 | 235.29 | 230.49 | 234.14 | 222,821 | +4.78(+2.08%) |
Mar 21, 2022 | 234.24 | 235.76 | 228.34 | 229.36 | 242,521 | -4.53(-1.94%) |
Mar 18, 2022 | 234.71 | 238.26 | 232.47 | 233.89 | 390,490 | -2.47(-1.05%) |
Mar 17, 2022 | 233.39 | 237.18 | 233.25 | 236.36 | 295,068 | -1.13(-0.48%) |
Mar 16, 2022 | 228.21 | 238.34 | 225.00 | 237.49 | 474,907 | +13.81(+6.17%) |
Mar 15, 2022 | 225.73 | 227.59 | 221.14 | 223.68 | 298,927 | +0.44(+0.20%) |
Mar 14, 2022 | 225.64 | 232.82 | 222.14 | 223.24 | 403,347 | -0.36(-0.16%) |
Mar 11, 2022 | 222.66 | 226.59 | 220.86 | 223.60 | 290,822 | +4.76(+2.18%) |
Mar 10, 2022 | 216.28 | 222.66 | 215.95 | 218.84 | 351,351 | -2.71(-1.22%) |
Mar 09, 2022 | 219.55 | 223.97 | 217.43 | 221.55 | 245,495 | +9.02(+4.24%) |
Mar 08, 2022 | 215.56 | 217.59 | 209.50 | 212.53 | 363,217 | -1.10(-0.51%) |
Mar 07, 2022 | 222.52 | 223.25 | 212.97 | 213.63 | 457,738 | -9.72(-4.35%) |
Mar 04, 2022 | 235.52 | 237.46 | 220.28 | 223.35 | 344,276 | -16.20(-6.76%) |
Mar 03, 2022 | 249.28 | 250.79 | 235.61 | 239.55 | 443,665 | -7.45(-3.02%) |
Mar 02, 2022 | 247.93 | 250.87 | 246.25 | 247.00 | 396,205 | +1.24(+0.50%) |
Mar 01, 2022 | 246.94 | 250.61 | 243.10 | 245.76 | 507,963 | -0.46(-0.19%) |
Feb 28, 2022 | 237.94 | 249.45 | 237.94 | 246.22 | 570,860 | +2.31(+0.95%) |
Feb 25, 2022 | 234.73 | 244.59 | 238.24 | 243.91 | 422,666 | +9.40(+4.01%) |
Feb 24, 2022 | 227.01 | 236.60 | 224.17 | 234.51 | 401,984 | -0.26(-0.11%) |
Feb 23, 2022 | 247.01 | 249.08 | 234.28 | 234.77 | 228,066 | -10.36(-4.23%) |
Feb 22, 2022 | 240.51 | 247.84 | 238.58 | 245.13 | 251,133 | +2.47(+1.02%) |
Feb 18, 2022 | 242.66 | 0 | -2.44(-1.00%) | |||
Feb 17, 2022 | 248.53 | 249.70 | 244.66 | 245.10 | 226,434 | -7.40(-2.93%) |
Feb 16, 2022 | 249.04 | 254.05 | 248.54 | 252.50 | 545,390 | +2.30(+0.92%) |
Feb 15, 2022 | 246.58 | 253.11 | 246.58 | 250.20 | 241,721 | +5.54(+2.26%) |
Feb 14, 2022 | 251.60 | 254.01 | 242.75 | 244.66 | 232,924 | -7.52(-2.98%) |
Feb 11, 2022 | 259.33 | 260.86 | 250.41 | 252.18 | 287,393 | -5.17(-2.01%) |
Feb 10, 2022 | 257.00 | 264.40 | 255.66 | 257.35 | 255,935 | -4.87(-1.86%) |
Feb 09, 2022 | 256.40 | 262.94 | 256.00 | 262.22 | 207,179 | +9.09(+3.59%) |
Feb 08, 2022 | 250.43 | 254.90 | 250.13 | 253.13 | 373,538 | +2.28(+0.91%) |
Feb 07, 2022 | 250.19 | 253.92 | 248.20 | 250.85 | 274,336 | +0.29(+0.12%) |
Feb 04, 2022 | 253.68 | 255.40 | 247.29 | 250.56 | 159,300 | -3.44(-1.35%) |
Feb 03, 2022 | 252.37 | 257.40 | 254.00 | 181,602 | -0.91(-0.36%) | |
Feb 02, 2022 | 253.08 | 257.83 | 252.24 | 254.91 | 253,680 | +2.58(+1.02%) |
Feb 01, 2022 | 251.92 | 253.69 | 248.75 | 252.33 | 216,321 | +1.54(+0.61%) |
Jan 31, 2022 | 242.20 | 251.48 | 250.79 | 313,720 | +7.92(+3.26%) | |
Jan 28, 2022 | 237.59 | 242.99 | 233.53 | 242.87 | 203,822 | +5.39(+2.27%) |
Jan 27, 2022 | 243.85 | 247.45 | 236.32 | 237.48 | 221,835 | -3.48(-1.44%) |
Jan 26, 2022 | 245.99 | 250.85 | 239.62 | 240.96 | 241,707 | -0.04(-0.02%) |
Jan 25, 2022 | 243.94 | 246.34 | 237.52 | 241.00 | 402,282 | -8.35(-3.35%) |
Jan 24, 2022 | 239.46 | 250.47 | 235.28 | 249.35 | 335,743 | +3.58(+1.46%) |
Jan 21, 2022 | 243.57 | 251.62 | 243.17 | 245.77 | 306,245 | +1.26(+0.52%) |
Jan 20, 2022 | 244.52 | 255.23 | 243.37 | 244.51 | 282,640 | +1.23(+0.51%) |
Jan 19, 2022 | 250.77 | 252.54 | 243.07 | 243.28 | 198,845 | -6.56(-2.63%) |
Jan 18, 2022 | 252.74 | 254.37 | 247.25 | 249.84 | 267,305 | -4.84(-1.90%) |
Jan 14, 2022 | 254.68 | 0 | -6.24(-2.39%) | |||
Jan 13, 2022 | 262.18 | 266.29 | 259.63 | 260.92 | 145,004 | -1.53(-0.58%) |
Jan 12, 2022 | 263.15 | 266.13 | 259.14 | 262.45 | 216,404 | +2.46(+0.95%) |
Jan 11, 2022 | 252.90 | 260.26 | 248.32 | 259.99 | 215,027 | +7.09(+2.80%) |
Jan 10, 2022 | 255.75 | 258.44 | 247.86 | 252.90 | 407,670 | -4.73(-1.84%) |
Jan 07, 2022 | 257.75 | 261.25 | 255.97 | 257.63 | 274,374 | -1.37(-0.53%) |
Jan 06, 2022 | 263.68 | 264.84 | 258.28 | 259.00 | 264,316 | -3.05(-1.16%) |
Jan 05, 2022 | 275.37 | 275.37 | 261.52 | 262.05 | 247,232 | -12.31(-4.49%) |
Jan 04, 2022 | 269.87 | 275.76 | 266.97 | 274.36 | 216,654 | +6.53(+2.44%) |
Jan 03, 2022 | 271.81 | 272.86 | 264.96 | 267.83 | 234,794 | -1.51(-0.56%) |
Dec 31, 2021 | 271.30 | 273.02 | 268.82 | 269.34 | 261,436 | -2.49(-0.92%) |
Dec 30, 2021 | 271.85 | 275.57 | 271.59 | 271.83 | 165,441 | -1.05(-0.38%) |
Dec 29, 2021 | 269.01 | 273.65 | 267.61 | 272.88 | 204,622 | +4.08(+1.52%) |
Dec 28, 2021 | 266.67 | 270.82 | 266.65 | 268.80 | 142,529 | +1.27(+0.47%) |
Dec 27, 2021 | 265.41 | 267.75 | 264.30 | 267.53 | 221,833 | +2.66(+1.00%) |
Dec 23, 2021 | 259.49 | 266.18 | 259.48 | 264.87 | 211,594 | +4.80(+1.85%) |
Dec 22, 2021 | 251.96 | 260.94 | 251.79 | 260.07 | 331,807 | +6.27(+2.47%) |
Dec 21, 2021 | 243.33 | 254.42 | 242.41 | 253.80 | 416,650 | +14.49(+6.05%) |
Dec 20, 2021 | 243.75 | 245.00 | 235.84 | 239.31 | 599,852 | -9.73(-3.91%) |
Dec 17, 2021 | 253.79 | 254.33 | 247.10 | 249.04 | 852,931 | -5.53(-2.17%) |
Dec 16, 2021 | 257.90 | 263.14 | 253.07 | 254.57 | 298,997 | -2.17(-0.85%) |
Dec 15, 2021 | 253.42 | 257.44 | 250.92 | 256.74 | 405,228 | +2.07(+0.81%) |
Dec 14, 2021 | 256.21 | 261.89 | 253.68 | 254.67 | 393,258 | -2.82(-1.10%) |
Dec 13, 2021 | 257.73 | 260.09 | 251.00 | 257.49 | 325,172 | -2.53(-0.97%) |
Dec 10, 2021 | 261.93 | 263.38 | 257.21 | 260.02 | 188,094 | +0.88(+0.34%) |
Dec 09, 2021 | 256.55 | 262.86 | 256.55 | 259.14 | 222,173 | -1.25(-0.48%) |
Dec 08, 2021 | 258.13 | 263.91 | 256.27 | 260.39 | 271,819 | +3.77(+1.47%) |
Dec 07, 2021 | 254.64 | 260.63 | 254.38 | 256.62 | 252,948 | +4.90(+1.95%) |
Dec 06, 2021 | 244.68 | 255.62 | 242.23 | 251.72 | 450,406 | +11.27(+4.69%) |
Dec 03, 2021 | 242.11 | 245.50 | 238.41 | 240.45 | 313,832 | -1.14(-0.47%) |
Dec 02, 2021 | 229.84 | 243.30 | 229.84 | 241.59 | 634,667 | +12.35(+5.39%) |
Dec 01, 2021 | 240.69 | 244.62 | 229.11 | 229.24 | 773,468 | -5.67(-2.41%) |
Nov 30, 2021 | 245.18 | 246.49 | 233.37 | 234.91 | 491,681 | -13.92(-5.59%) |
Nov 29, 2021 | 251.60 | 252.78 | 245.47 | 248.83 | 309,197 | +1.26(+0.51%) |
Nov 26, 2021 | 254.73 | 256.65 | 241.63 | 247.57 | 305,821 | -17.58(-6.63%) |
Nov 24, 2021 | 260.32 | 266.92 | 260.13 | 265.15 | 188,247 | +4.29(+1.64%) |
Nov 23, 2021 | 257.81 | 264.73 | 257.81 | 260.86 | 173,930 | +3.05(+1.18%) |
Nov 22, 2021 | 261.72 | 263.86 | 257.63 | 257.81 | 130,384 | -2.35(-0.90%) |
Nov 19, 2021 | 257.96 | 262.65 | 257.07 | 260.16 | 136,654 | +0.46(+0.18%) |
Nov 18, 2021 | 261.76 | 260.56 | 259.37 | 259.70 | 214,766 | -1.28(-0.49%) |
Nov 17, 2021 | 264.62 | 264.62 | 256.52 | 260.98 | 172,083 | -4.98(-1.87%) |
Nov 16, 2021 | 266.22 | 270.09 | 265.85 | 265.96 | 168,980 | -0.26(-0.10%) |
Nov 15, 2021 | 266.45 | 267.25 | 264.48 | 266.22 | 144,269 | +1.82(+0.69%) |
Nov 12, 2021 | 266.48 | 268.32 | 264.16 | 264.40 | 106,308 | -2.45(-0.92%) |
Nov 11, 2021 | 265.38 | 269.00 | 263.88 | 266.85 | 157,522 | +1.63(+0.61%) |
Nov 10, 2021 | 269.96 | 263.92 | 265.22 | 137,838 | -4.91(-1.82%) | |
Nov 09, 2021 | 267.80 | 271.84 | 267.66 | 270.13 | 151,099 | +1.08(+0.40%) |
Nov 08, 2021 | 269.84 | 273.19 | 267.15 | 269.05 | 202,828 | +1.43(+0.53%) |
Nov 05, 2021 | 266.48 | 269.90 | 265.52 | 267.62 | 199,128 | +4.64(+1.76%) |
Nov 04, 2021 | 266.64 | 269.93 | 260.00 | 262.98 | 296,017 | -1.49(-0.56%) |
Nov 03, 2021 | 272.12 | 272.36 | 253.46 | 264.47 | 436,329 | +6.46(+2.50%) |
Nov 02, 2021 | 256.97 | 261.08 | 256.18 | 258.01 | 327,602 | +0.22(+0.09%) |
Nov 01, 2021 | 260.58 | 264.74 | 256.03 | 257.79 | 380,680 | -0.44(-0.17%) |
Oct 29, 2021 | 263.72 | 263.72 | 256.67 | 258.23 | 398,376 | -6.13(-2.32%) |
Oct 28, 2021 | 260.98 | 264.95 | 258.97 | 264.36 | 213,151 | +3.81(+1.46%) |
Oct 27, 2021 | 263.32 | 265.81 | 259.94 | 260.55 | 156,193 | -2.88(-1.09%) |
Oct 26, 2021 | 265.30 | 263.43 | 264,506 | -2.57(-0.97%) | ||
Oct 25, 2021 | 264.35 | 267.44 | 262.58 | 266.00 | 349,402 | +2.81(+1.07%) |
Oct 22, 2021 | 255.70 | 264.26 | 255.42 | 263.19 | 506,265 | +8.28(+3.25%) |
Oct 21, 2021 | 253.56 | 256.15 | 252.53 | 254.91 | 133,769 | +0.59(+0.23%) |
Oct 20, 2021 | 251.81 | 255.19 | 251.17 | 254.32 | 188,558 | +2.50(+0.99%) |
Oct 19, 2021 | 255.52 | 256.91 | 251.77 | 251.82 | 189,668 | -2.62(-1.03%) |
Oct 18, 2021 | 253.64 | 257.89 | 253.10 | 254.44 | 251,558 | +0.80(+0.32%) |
Oct 15, 2021 | 258.09 | 258.14 | 252.93 | 253.64 | 275,650 | -2.35(-0.92%) |
Oct 14, 2021 | 258.56 | 258.91 | 252.51 | 255.99 | 286,968 | -0.40(-0.16%) |
Oct 13, 2021 | 256.21 | 258.11 | 252.60 | 256.39 | 150,660 | +1.35(+0.53%) |
Oct 12, 2021 | 255.06 | 257.11 | 253.08 | 255.04 | 136,346 | +0.05(+0.02%) |
Oct 11, 2021 | 251.57 | 256.63 | 250.79 | 254.99 | 207,146 | +3.41(+1.36%) |
Oct 08, 2021 | 253.81 | 256.02 | 249.54 | 251.58 | 219,831 | -1.68(-0.66%) |
Oct 07, 2021 | 254.42 | 257.52 | 251.20 | 253.26 | 302,667 | +1.27(+0.50%) |
Oct 06, 2021 | 252.68 | 254.17 | 244.50 | 251.99 | 309,320 | -3.48(-1.36%) |
Oct 05, 2021 | 253.31 | 257.91 | 248.51 | 255.47 | 314,558 | +2.64(+1.04%) |
Oct 04, 2021 | 258.22 | 260.76 | 252.43 | 252.83 | 314,209 | -5.19(-2.01%) |
Oct 01, 2021 | 249.62 | 258.38 | 246.37 | 258.02 | 312,220 | +9.93(+4.00%) |
Sep 30, 2021 | 251.27 | 251.27 | 245.60 | 248.09 | 315,878 | -0.99(-0.40%) |
Sep 29, 2021 | 250.37 | 253.78 | 248.10 | 249.08 | 234,569 | -0.21(-0.08%) |
Sep 28, 2021 | 247.72 | 250.84 | 245.20 | 249.29 | 220,535 | +0.62(+0.25%) |
Sep 27, 2021 | 249.99 | 252.89 | 247.93 | 248.67 | 221,568 | -0.82(-0.33%) |
Sep 24, 2021 | 245.27 | 250.18 | 245.02 | 249.49 | 306,692 | +2.44(+0.99%) |
Sep 23, 2021 | 242.61 | 249.07 | 241.66 | 247.05 | 265,026 | +5.62(+2.33%) |
Sep 22, 2021 | 237.26 | 242.08 | 237.18 | 241.43 | 265,062 | +6.65(+2.83%) |
Sep 21, 2021 | 239.24 | 239.97 | 234.09 | 234.78 | 174,424 | -2.09(-0.88%) |
Sep 20, 2021 | 234.77 | 236.98 | 230.66 | 236.87 | 323,867 | -2.26(-0.95%) |
Sep 17, 2021 | 242.45 | 244.44 | 237.11 | 239.13 | 719,357 | -2.22(-0.92%) |
Sep 16, 2021 | 240.25 | 244.00 | 240.23 | 241.35 | 254,886 | +0.50(+0.21%) |
Sep 15, 2021 | 237.07 | 241.04 | 236.58 | 240.85 | 162,386 | +3.27(+1.38%) |
Sep 14, 2021 | 241.99 | 241.99 | 236.35 | 237.58 | 213,200 | -2.42(-1.01%) |
Sep 13, 2021 | 237.51 | 241.45 | 235.68 | 240.00 | 239,491 | +4.56(+1.94%) |
Sep 10, 2021 | 243.02 | 243.56 | 234.59 | 235.44 | 276,089 | -6.39(-2.64%) |
Sep 09, 2021 | 241.90 | 245.56 | 240.38 | 241.83 | 152,047 | -1.13(-0.47%) |
Sep 08, 2021 | 241.17 | 243.64 | 239.65 | 242.96 | 216,202 | +0.95(+0.39%) |
Sep 07, 2021 | 243.51 | 244.43 | 240.75 | 242.01 | 220,219 | -2.01(-0.82%) |
Sep 03, 2021 | 242.48 | 244.47 | 241.26 | 244.02 | 242,884 | +0.78(+0.32%) |
Sep 02, 2021 | 246.59 | 247.47 | 241.92 | 243.24 | 306,961 | -2.86(-1.16%) |
Sep 01, 2021 | 241.72 | 247.71 | 239.72 | 246.10 | 305,733 | +3.67(+1.51%) |
Aug 31, 2021 | 243.51 | 246.00 | 241.40 | 242.43 | 258,433 | -0.46(-0.19%) |
Aug 30, 2021 | 244.28 | 245.44 | 241.18 | 242.89 | 225,672 | -2.03(-0.83%) |
Aug 27, 2021 | 239.63 | 245.41 | 239.63 | 244.92 | 303,218 | +7.15(+3.01%) |
Aug 26, 2021 | 242.04 | 242.80 | 237.21 | 237.77 | 290,910 | -3.58(-1.48%) |
Aug 25, 2021 | 239.00 | 242.90 | 238.14 | 241.35 | 285,099 | +1.46(+0.61%) |
Aug 24, 2021 | 241.08 | 242.20 | 238.13 | 239.89 | 202,754 | +0.31(+0.13%) |
Aug 23, 2021 | 237.55 | 239.61 | 237.35 | 239.58 | 153,601 | +2.92(+1.23%) |
Aug 20, 2021 | 234.00 | 237.21 | 231.67 | 236.66 | 238,136 | +1.09(+0.46%) |
Aug 19, 2021 | 234.74 | 238.18 | 233.12 | 235.57 | 283,607 | -1.91(-0.80%) |
Aug 18, 2021 | 243.54 | 244.56 | 237.37 | 237.48 | 373,401 | -4.14(-1.71%) |
Aug 17, 2021 | 241.50 | 243.80 | 237.21 | 241.62 | 449,399 | -2.96(-1.21%) |
Aug 16, 2021 | 248.79 | 249.87 | 244.42 | 244.58 | 312,037 | -5.01(-2.01%) |
Aug 13, 2021 | 251.74 | 253.36 | 248.37 | 249.59 | 323,257 | -0.91(-0.36%) |
Aug 12, 2021 | 252.37 | 253.06 | 249.37 | 250.50 | 459,580 | -2.58(-1.02%) |
Aug 11, 2021 | 250.00 | 253.93 | 248.11 | 253.08 | 380,040 | +3.26(+1.30%) |
Aug 10, 2021 | 247.94 | 251.53 | 246.27 | 249.82 | 309,713 | +1.44(+0.58%) |
Aug 09, 2021 | 250.50 | 251.07 | 247.89 | 248.38 | 344,526 | -3.36(-1.33%) |
Aug 06, 2021 | 251.06 | 253.90 | 250.00 | 251.74 | 465,665 | +2.82(+1.13%) |
Aug 05, 2021 | 245.56 | 249.32 | 242.11 | 248.92 | 718,302 | +6.59(+2.72%) |
Aug 04, 2021 | 221.33 | 245.12 | 221.33 | 242.33 | 886,617 | +20.98(+9.48%) |
Aug 03, 2021 | 219.96 | 221.35 | 214.82 | 221.35 | 368,061 | +2.87(+1.31%) |
Aug 02, 2021 | 224.28 | 228.40 | 217.60 | 218.48 | 392,186 | -4.09(-1.84%) |
Jul 30, 2021 | 220.37 | 225.74 | 220.37 | 222.57 | 349,093 | +0.91(+0.41%) |
Jul 29, 2021 | 217.06 | 227.65 | 217.06 | 221.66 | 619,218 | +4.21(+1.94%) |
Jul 28, 2021 | 212.49 | 217.90 | 211.99 | 217.45 | 530,350 | +4.97(+2.34%) |
Jul 27, 2021 | 208.84 | 212.56 | 207.64 | 212.48 | 291,982 | +3.29(+1.57%) |
Jul 26, 2021 | 203.49 | 210.16 | 203.49 | 209.19 | 474,656 | +4.86(+2.38%) |
Jul 23, 2021 | 202.76 | 204.62 | 201.88 | 204.33 | 277,781 | +3.13(+1.56%) |
Jul 22, 2021 | 200.36 | 201.62 | 197.98 | 201.20 | 190,446 | +0.15(+0.07%) |
Jul 21, 2021 | 195.48 | 202.21 | 195.48 | 201.05 | 456,098 | +6.31(+3.24%) |
Jul 20, 2021 | 186.00 | 196.78 | 185.75 | 194.74 | 445,476 | +9.65(+5.21%) |
Jul 19, 2021 | 186.55 | 188.58 | 184.21 | 185.09 | 265,608 | -6.69(-3.49%) |
Jul 16, 2021 | 193.93 | 195.25 | 191.47 | 191.78 | 234,290 | -1.04(-0.54%) |
Jul 15, 2021 | 191.75 | 194.97 | 191.27 | 192.82 | 156,021 | -0.50(-0.26%) |
Jul 14, 2021 | 191.88 | 194.43 | 191.88 | 193.32 | 229,019 | +2.40(+1.26%) |
Jul 13, 2021 | 194.80 | 195.70 | 190.52 | 190.92 | 576,550 | -4.10(-2.10%) |
Jul 12, 2021 | 192.47 | 196.19 | 191.65 | 195.02 | 392,671 | +0.88(+0.45%) |
Jul 09, 2021 | 193.26 | 195.79 | 191.83 | 194.14 | 345,939 | +3.43(+1.80%) |
Jul 08, 2021 | 187.97 | 193.54 | 186.33 | 190.71 | 410,449 | +0.43(+0.23%) |
Jul 07, 2021 | 189.14 | 192.16 | 187.99 | 190.28 | 469,529 | -0.34(-0.18%) |
Jul 06, 2021 | 194.85 | 194.85 | 189.46 | 190.62 | 376,623 | -3.91(-2.01%) |
Jul 02, 2021 | 199.27 | 199.27 | 193.76 | 194.53 | 463,700 | -4.59(-2.31%) |
Jul 01, 2021 | 196.80 | 201.85 | 196.80 | 199.12 | 493,718 | +3.66(+1.87%) |
Jun 30, 2021 | 197.86 | 198.18 | 194.09 | 195.46 | 670,940 | -2.89(-1.46%) |
Jun 29, 2021 | 203.67 | 203.97 | 198.09 | 198.35 | 215,863 | -3.87(-1.91%) |
Jun 28, 2021 | 204.00 | 204.48 | 200.49 | 202.22 | 269,749 | -2.05(-1.00%) |
Jun 25, 2021 | 204.00 | 204.71 | 201.71 | 204.27 | 846,964 | +0.27(+0.13%) |
Jun 24, 2021 | 204.00 | 204.46 | 202.38 | 204.00 | 406,181 | +0.89(+0.44%) |
Jun 23, 2021 | 203.07 | 204.26 | 201.29 | 203.11 | 376,438 | +0.03(+0.01%) |
Jun 22, 2021 | 205.47 | 206.24 | 201.45 | 203.08 | 412,989 | -2.39(-1.16%) |
Jun 21, 2021 | 201.12 | 206.84 | 199.54 | 205.47 | 1,053,685 | +6.49(+3.26%) |
Jun 18, 2021 | 199.19 | 202.26 | 195.77 | 198.98 | 541,505 | -1.91(-0.95%) |
Jun 17, 2021 | 204.71 | 205.88 | 199.82 | 200.89 | 491,743 | -4.23(-2.06%) |
Jun 16, 2021 | 206.08 | 208.32 | 203.35 | 205.12 | 432,744 | -1.31(-0.63%) |
Jun 15, 2021 | 208.98 | 210.76 | 206.17 | 206.43 | 536,633 | -0.57(-0.28%) |
Jun 14, 2021 | 211.55 | 212.23 | 206.22 | 207.00 | 280,074 | -4.63(-2.19%) |
Jun 11, 2021 | 208.56 | 211.63 | 208.54 | 211.63 | 183,069 | +3.11(+1.49%) |
Jun 10, 2021 | 212.09 | 212.95 | 208.28 | 208.52 | 232,277 | -1.69(-0.80%) |
Jun 09, 2021 | 210.00 | 212.25 | 209.07 | 210.21 | 394,688 | +0.41(+0.20%) |
Jun 08, 2021 | 204.95 | 210.68 | 204.65 | 209.80 | 299,406 | +3.81(+1.85%) |
Jun 07, 2021 | 202.77 | 207.62 | 201.51 | 205.99 | 398,302 | +3.46(+1.71%) |
Jun 04, 2021 | 207.32 | 207.32 | 202.16 | 202.53 | 209,783 | -3.93(-1.90%) |
Jun 03, 2021 | 205.49 | 206.83 | 202.81 | 206.46 | 243,764 | +0.29(+0.14%) |
Jun 02, 2021 | 206.38 | 206.71 | 202.84 | 206.17 | 326,219 | +1.22(+0.60%) |
Jun 01, 2021 | 204.07 | 205.25 | 201.38 | 204.95 | 320,040 | +2.70(+1.33%) |
May 28, 2021 | 201.50 | 202.62 | 199.35 | 202.25 | 275,929 | +0.79(+0.39%) |
May 27, 2021 | 206.86 | 206.86 | 200.74 | 201.46 | 629,106 | -3.04(-1.49%) |
May 26, 2021 | 205.04 | 206.71 | 203.71 | 204.50 | 233,108 | +0.36(+0.18%) |
May 25, 2021 | 209.50 | 210.68 | 203.74 | 204.14 | 380,198 | -4.91(-2.35%) |
May 24, 2021 | 207.82 | 210.37 | 207.53 | 209.05 | 283,088 | +2.16(+1.04%) |
May 21, 2021 | 208.41 | 211.59 | 206.82 | 206.89 | 190,936 | -0.24(-0.12%) |
May 20, 2021 | 202.77 | 207.74 | 201.79 | 207.13 | 315,724 | +3.43(+1.68%) |
May 19, 2021 | 198.10 | 203.71 | 197.38 | 203.70 | 288,135 | +2.69(+1.34%) |
May 18, 2021 | 203.72 | 204.70 | 200.61 | 201.01 | 295,815 | -1.90(-0.94%) |
May 17, 2021 | 200.05 | 203.26 | 198.76 | 202.91 | 370,668 | +2.45(+1.22%) |
May 14, 2021 | 201.52 | 202.17 | 198.53 | 200.46 | 465,597 | +1.13(+0.57%) |
May 13, 2021 | 197.96 | 202.58 | 196.59 | 199.33 | 536,267 | +1.20(+0.61%) |
May 12, 2021 | 198.73 | 200.67 | 195.96 | 198.13 | 619,751 | -0.33(-0.17%) |
May 11, 2021 | 197.25 | 199.50 | 196.09 | 198.46 | 380,590 | -2.04(-1.02%) |
May 10, 2021 | 199.50 | 202.61 | 198.21 | 200.50 | 380,179 | +1.47(+0.74%) |
May 07, 2021 | 192.29 | 199.07 | 192.29 | 199.03 | 230,717 | +5.83(+3.02%) |
May 06, 2021 | 190.50 | 193.39 | 186.31 | 193.20 | 331,204 | +5.23(+2.78%) |
May 05, 2021 | 190.89 | 192.90 | 185.41 | 187.97 | 318,694 | -3.07(-1.61%) |
May 04, 2021 | 190.95 | 192.07 | 188.80 | 191.04 | 331,770 | -0.41(-0.21%) |