Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 210.89 | 217.98 | 205.35 | 205.96 | 604,927 | -6.76(-3.18%) |
Apr 28, 2022 | 201.94 | 214.32 | 196.55 | 212.72 | 614,725 | +15.96(+8.11%) |
Apr 27, 2022 | 202.83 | 208.16 | 193.43 | 196.76 | 571,963 | -7.87(-3.85%) |
Apr 26, 2022 | 214.01 | 217.42 | 203.35 | 204.63 | 384,859 | -10.43(-4.85%) |
Apr 25, 2022 | 203.41 | 215.32 | 203.00 | 215.06 | 429,311 | +7.94(+3.83%) |
Apr 22, 2022 | 210.51 | 212.47 | 205.34 | 207.12 | 353,110 | -2.20(-1.05%) |
Apr 21, 2022 | 217.88 | 220.58 | 208.41 | 209.32 | 494,740 | -2.98(-1.40%) |
Apr 20, 2022 | 207.95 | 214.93 | 207.64 | 212.30 | 590,754 | +5.36(+2.59%) |
Apr 19, 2022 | 199.37 | 208.72 | 198.62 | 206.94 | 485,050 | +9.68(+4.91%) |
Apr 18, 2022 | 197.00 | 198.32 | 192.17 | 197.26 | 450,632 | -2.47(-1.24%) |
Apr 14, 2022 | 206.76 | 207.25 | 198.35 | 199.73 | 565,332 | -9.21(-4.41%) |
Apr 13, 2022 | 204.87 | 209.63 | 204.10 | 208.94 | 266,505 | +5.11(+2.51%) |
Apr 12, 2022 | 205.28 | 210.02 | 202.17 | 203.83 | 489,308 | +0.42(+0.21%) |
Apr 11, 2022 | 201.39 | 208.00 | 199.65 | 203.41 | 480,408 | +0.73(+0.36%) |
Apr 08, 2022 | 203.24 | 206.45 | 194.03 | 202.68 | 877,452 | -3.38(-1.64%) |
Apr 07, 2022 | 211.70 | 214.22 | 200.50 | 206.06 | 984,845 | -5.44(-2.57%) |
Apr 06, 2022 | 218.02 | 219.88 | 208.47 | 211.50 | 659,727 | -10.27(-4.63%) |
Apr 05, 2022 | 236.40 | 237.17 | 220.31 | 221.77 | 747,280 | -13.78(-5.85%) |
Apr 04, 2022 | 239.85 | 239.85 | 225.95 | 235.55 | 684,943 | +1.83(+0.78%) |
Apr 01, 2022 | 245.97 | 248.73 | 226.01 | 233.72 | 1,237,616 | -10.10(-4.14%) |
Mar 31, 2022 | 265.06 | 268.77 | 243.79 | 243.82 | 895,926 | -17.49(-6.69%) |
Mar 30, 2022 | 274.74 | 274.74 | 257.47 | 261.31 | 430,456 | -13.49(-4.91%) |
Mar 29, 2022 | 275.57 | 277.42 | 268.50 | 274.80 | 378,800 | +4.56(+1.69%) |
Mar 28, 2022 | 266.24 | 271.08 | 259.23 | 270.24 | 354,282 | +6.33(+2.40%) |
Mar 25, 2022 | 278.06 | 279.63 | 256.79 | 263.91 | 453,559 | -13.78(-4.96%) |
Mar 24, 2022 | 275.78 | 278.39 | 268.24 | 277.69 | 219,272 | +6.44(+2.37%) |
Mar 23, 2022 | 283.59 | 283.59 | 270.86 | 271.25 | 147,987 | -15.54(-5.42%) |
Mar 22, 2022 | 281.25 | 288.56 | 280.69 | 286.79 | 379,143 | +5.65(+2.01%) |
Mar 21, 2022 | 286.18 | 291.22 | 274.03 | 281.14 | 220,480 | -10.88(-3.73%) |
Mar 18, 2022 | 280.13 | 294.05 | 278.01 | 292.02 | 473,607 | +9.71(+3.44%) |
Mar 17, 2022 | 276.14 | 283.32 | 274.94 | 282.31 | 180,283 | +1.73(+0.62%) |
Mar 16, 2022 | 264.22 | 282.86 | 263.32 | 280.58 | 334,396 | +21.79(+8.42%) |
Mar 15, 2022 | 254.19 | 260.18 | 249.84 | 258.79 | 326,487 | +7.76(+3.09%) |
Mar 14, 2022 | 262.75 | 265.50 | 246.98 | 251.03 | 300,838 | -10.32(-3.95%) |
Mar 11, 2022 | 274.39 | 274.39 | 260.45 | 261.35 | 202,831 | -6.44(-2.40%) |
Mar 10, 2022 | 262.44 | 269.77 | 259.30 | 267.79 | 183,991 | -1.95(-0.72%) |
Mar 09, 2022 | 260.56 | 273.68 | 257.62 | 269.74 | 266,750 | +17.50(+6.94%) |
Mar 08, 2022 | 248.02 | 260.94 | 243.96 | 252.24 | 195,923 | +6.76(+2.75%) |
Mar 07, 2022 | 269.87 | 292.45 | 243.29 | 245.48 | 367,875 | -19.22(-7.26%) |
Mar 04, 2022 | 281.01 | 281.21 | 261.49 | 264.70 | 377,111 | -15.56(-5.55%) |
Mar 03, 2022 | 285.84 | 292.17 | 277.63 | 280.26 | 264,348 | -7.53(-2.62%) |
Mar 02, 2022 | 286.63 | 295.23 | 286.63 | 287.79 | 266,549 | +4.52(+1.60%) |
Mar 01, 2022 | 285.40 | 292.73 | 281.04 | 283.27 | 309,778 | -3.96(-1.38%) |
Feb 28, 2022 | 270.35 | 289.25 | 270.35 | 287.23 | 412,901 | +12.75(+4.65%) |
Feb 25, 2022 | 263.65 | 275.07 | 263.37 | 274.48 | 206,616 | +9.99(+3.78%) |
Feb 24, 2022 | 246.73 | 265.16 | 234.86 | 264.49 | 222,713 | +8.23(+3.21%) |
Feb 23, 2022 | 261.85 | 263.12 | 256.25 | 256.26 | 200,012 | -0.81(-0.32%) |
Feb 22, 2022 | 263.29 | 268.83 | 255.59 | 257.07 | 420,499 | -10.87(-4.06%) |
Feb 18, 2022 | 267.94 | 0 | -0.03(-0.01%) | |||
Feb 17, 2022 | 273.02 | 273.02 | 267.31 | 267.97 | 290,335 | -6.78(-2.47%) |
Feb 16, 2022 | 273.85 | 275.82 | 267.43 | 274.75 | 156,189 | -2.28(-0.82%) |
Feb 15, 2022 | 275.15 | 279.50 | 274.47 | 277.03 | 144,622 | +8.21(+3.05%) |
Feb 14, 2022 | 263.28 | 275.46 | 263.28 | 268.82 | 389,615 | +4.11(+1.55%) |
Feb 11, 2022 | 274.58 | 279.97 | 259.59 | 264.71 | 629,100 | -15.44(-5.51%) |
Feb 10, 2022 | 280.11 | 293.37 | 278.29 | 280.15 | 235,134 | -10.23(-3.52%) |
Feb 09, 2022 | 287.81 | 295.43 | 285.61 | 290.38 | 244,560 | +6.72(+2.37%) |
Feb 08, 2022 | 277.88 | 289.16 | 277.88 | 283.66 | 186,120 | +5.80(+2.09%) |
Feb 07, 2022 | 283.78 | 286.38 | 271.09 | 277.86 | 229,297 | -5.97(-2.10%) |
Feb 04, 2022 | 290.91 | 295.53 | 274.54 | 283.83 | 428,137 | -7.17(-2.46%) |
Feb 03, 2022 | 296.25 | 291.00 | 600,020 | -8.00(-2.68%) | ||
Feb 02, 2022 | 302.00 | 304.49 | 278.99 | 299.00 | 480,170 | -0.72(-0.24%) |
Feb 01, 2022 | 289.79 | 295.93 | 287.50 | 299.72 | 661,903 | +15.44(+5.43%) |
Jan 31, 2022 | 270.66 | 284.64 | 284.28 | 257,293 | +13.96(+5.16%) | |
Jan 28, 2022 | 266.14 | 270.90 | 258.67 | 270.32 | 357,226 | +4.17(+1.57%) |
Jan 27, 2022 | 282.62 | 288.99 | 263.00 | 266.15 | 300,615 | -15.08(-5.36%) |
Jan 26, 2022 | 292.77 | 299.30 | 280.16 | 281.23 | 498,229 | -4.41(-1.54%) |
Jan 25, 2022 | 303.47 | 303.47 | 278.20 | 285.64 | 475,511 | -10.19(-3.44%) |
Jan 24, 2022 | 275.47 | 298.46 | 267.01 | 295.83 | 611,676 | +23.09(+8.47%) |
Jan 21, 2022 | 280.30 | 286.82 | 272.20 | 272.74 | 365,651 | -14.27(-4.97%) |
Jan 20, 2022 | 287.44 | 296.24 | 282.59 | 287.01 | 997,261 | +4.82(+1.71%) |
Jan 19, 2022 | 278.88 | 286.07 | 273.50 | 282.19 | 612,578 | +3.03(+1.09%) |
Jan 18, 2022 | 269.84 | 282.05 | 267.95 | 279.16 | 427,415 | +2.56(+0.93%) |
Jan 14, 2022 | 276.60 | 0 | +5.90(+2.18%) | |||
Jan 13, 2022 | 283.99 | 285.00 | 269.50 | 270.70 | 275,956 | -12.35(-4.36%) |
Jan 12, 2022 | 283.19 | 291.92 | 279.18 | 283.05 | 270,721 | +3.91(+1.40%) |
Jan 11, 2022 | 285.32 | 285.97 | 272.51 | 279.14 | 333,567 | -5.38(-1.89%) |
Jan 10, 2022 | 278.37 | 284.91 | 268.73 | 284.52 | 431,788 | +1.74(+0.62%) |
Jan 07, 2022 | 294.13 | 297.57 | 282.34 | 282.78 | 287,694 | -11.99(-4.07%) |
Jan 06, 2022 | 295.89 | 298.40 | 290.76 | 294.77 | 276,072 | +2.19(+0.75%) |
Jan 05, 2022 | 314.29 | 315.40 | 291.08 | 292.58 | 430,905 | -25.25(-7.94%) |
Jan 04, 2022 | 317.26 | 322.28 | 310.12 | 317.83 | 264,600 | +3.84(+1.22%) |
Jan 03, 2022 | 336.44 | 342.99 | 310.86 | 313.99 | 314,784 | -23.04(-6.84%) |
Dec 31, 2021 | 331.48 | 339.30 | 330.45 | 337.03 | 236,505 | +4.19(+1.26%) |
Dec 30, 2021 | 336.00 | 340.81 | 332.63 | 332.84 | 137,619 | -2.57(-0.77%) |
Dec 29, 2021 | 330.82 | 336.97 | 328.53 | 335.41 | 132,363 | +5.22(+1.58%) |
Dec 28, 2021 | 333.05 | 336.80 | 327.77 | 330.19 | 163,632 | -2.86(-0.86%) |
Dec 27, 2021 | 323.80 | 335.35 | 323.80 | 333.05 | 195,526 | +9.52(+2.94%) |
Dec 23, 2021 | 315.37 | 325.18 | 315.37 | 323.53 | 140,359 | +9.77(+3.11%) |
Dec 22, 2021 | 315.02 | 317.39 | 310.04 | 313.76 | 157,282 | -1.26(-0.40%) |
Dec 21, 2021 | 315.02 | 315.98 | 302.56 | 315.02 | 190,323 | +13.54(+4.49%) |
Dec 20, 2021 | 299.50 | 303.98 | 288.23 | 301.48 | 267,394 | -3.55(-1.16%) |
Dec 17, 2021 | 310.09 | 313.85 | 301.35 | 305.03 | 481,963 | -5.95(-1.91%) |
Dec 16, 2021 | 336.42 | 337.96 | 309.07 | 310.98 | 361,896 | -16.61(-5.07%) |
Dec 15, 2021 | 321.77 | 327.99 | 316.01 | 327.59 | 293,474 | +6.88(+2.15%) |
Dec 14, 2021 | 321.38 | 328.15 | 315.94 | 320.71 | 253,602 | -5.28(-1.62%) |
Dec 13, 2021 | 333.21 | 334.97 | 325.15 | 325.99 | 200,881 | -2.72(-0.83%) |
Dec 10, 2021 | 329.95 | 334.95 | 327.18 | 328.71 | 161,056 | -1.12(-0.34%) |
Dec 09, 2021 | 332.03 | 338.51 | 328.92 | 329.83 | 194,169 | -0.51(-0.15%) |
Dec 08, 2021 | 336.15 | 338.00 | 327.15 | 330.34 | 227,360 | -4.96(-1.48%) |
Dec 07, 2021 | 325.46 | 344.44 | 320.46 | 335.30 | 422,506 | +16.49(+5.17%) |
Dec 06, 2021 | 322.99 | 322.99 | 312.35 | 318.81 | 237,002 | +0.14(+0.04%) |
Dec 03, 2021 | 321.63 | 324.38 | 313.97 | 318.67 | 206,618 | -0.59(-0.18%) |
Dec 02, 2021 | 319.26 | 321.39 | 312.17 | 319.26 | 385,987 | +3.11(+0.98%) |
Dec 01, 2021 | 340.45 | 340.45 | 316.01 | 316.15 | 225,500 | -15.03(-4.54%) |
Nov 30, 2021 | 334.28 | 334.41 | 323.39 | 331.18 | 243,278 | -3.91(-1.17%) |
Nov 29, 2021 | 330.64 | 343.59 | 328.24 | 335.09 | 226,795 | -0.74(-0.22%) |
Nov 26, 2021 | 333.44 | 341.52 | 331.08 | 335.83 | 132,555 | -8.54(-2.48%) |
Nov 24, 2021 | 341.07 | 347.55 | 336.11 | 344.37 | 333,295 | -0.56(-0.16%) |
Nov 23, 2021 | 348.16 | 357.08 | 339.13 | 344.93 | 327,278 | -4.87(-1.39%) |
Nov 22, 2021 | 360.37 | 361.39 | 349.11 | 349.80 | 262,211 | -8.66(-2.42%) |
Nov 19, 2021 | 358.82 | 362.46 | 350.08 | 358.46 | 231,977 | +3.97(+1.12%) |
Nov 18, 2021 | 364.85 | 355.00 | 351.08 | 354.49 | 353,043 | -9.96(-2.73%) |
Nov 17, 2021 | 358.69 | 365.50 | 352.81 | 364.45 | 323,642 | +6.63(+1.85%) |
Nov 16, 2021 | 342.87 | 358.33 | 342.50 | 357.82 | 278,511 | +14.06(+4.09%) |
Nov 15, 2021 | 346.98 | 348.06 | 339.90 | 343.76 | 192,212 | -0.90(-0.26%) |
Nov 12, 2021 | 341.19 | 348.99 | 340.27 | 344.66 | 336,413 | +5.06(+1.49%) |
Nov 11, 2021 | 335.25 | 339.68 | 333.62 | 339.60 | 211,623 | +6.63(+1.99%) |
Nov 10, 2021 | 336.34 | 332.97 | 227,348 | -6.46(-1.90%) | ||
Nov 09, 2021 | 348.47 | 352.33 | 336.50 | 339.43 | 423,368 | -12.58(-3.57%) |
Nov 08, 2021 | 343.81 | 352.92 | 338.20 | 352.01 | 438,096 | +9.14(+2.67%) |
Nov 05, 2021 | 354.00 | 359.75 | 332.49 | 342.87 | 417,362 | -8.53(-2.43%) |
Nov 04, 2021 | 343.99 | 354.62 | 339.50 | 351.40 | 446,944 | +6.48(+1.88%) |
Nov 03, 2021 | 332.88 | 345.87 | 330.29 | 344.92 | 462,777 | +10.36(+3.10%) |
Nov 02, 2021 | 329.64 | 341.39 | 327.16 | 334.56 | 428,797 | +6.44(+1.96%) |
Nov 01, 2021 | 315.41 | 329.12 | 311.79 | 328.12 | 368,879 | +15.48(+4.95%) |
Oct 29, 2021 | 314.32 | 315.83 | 308.11 | 312.64 | 316,809 | +0.78(+0.25%) |
Oct 28, 2021 | 296.80 | 316.99 | 291.50 | 311.86 | 613,886 | +37.97(+13.86%) |
Oct 27, 2021 | 275.19 | 280.05 | 272.54 | 273.89 | 258,926 | -2.18(-0.79%) |
Oct 26, 2021 | 277.42 | 276.07 | 169,510 | +1.16(+0.42%) | ||
Oct 25, 2021 | 272.74 | 278.23 | 271.36 | 274.91 | 185,745 | +3.10(+1.14%) |
Oct 22, 2021 | 268.41 | 273.66 | 268.41 | 271.81 | 157,428 | +4.70(+1.76%) |
Oct 21, 2021 | 266.43 | 269.97 | 266.12 | 267.11 | 118,095 | +1.20(+0.45%) |
Oct 20, 2021 | 261.97 | 267.08 | 259.52 | 265.91 | 108,957 | +5.04(+1.93%) |
Oct 19, 2021 | 266.60 | 266.60 | 260.26 | 260.87 | 110,857 | -2.76(-1.05%) |
Oct 18, 2021 | 261.50 | 266.06 | 260.46 | 263.63 | 158,170 | +2.07(+0.79%) |
Oct 15, 2021 | 257.20 | 264.42 | 256.33 | 261.56 | 285,649 | +8.31(+3.28%) |
Oct 14, 2021 | 250.36 | 253.39 | 248.43 | 253.25 | 133,168 | +5.88(+2.38%) |
Oct 13, 2021 | 251.96 | 252.50 | 246.55 | 247.37 | 105,796 | -3.91(-1.56%) |
Oct 12, 2021 | 254.81 | 255.26 | 250.97 | 251.28 | 122,389 | -2.56(-1.01%) |
Oct 11, 2021 | 254.50 | 255.87 | 251.81 | 253.84 | 80,136 | -0.55(-0.22%) |
Oct 08, 2021 | 253.62 | 255.69 | 249.51 | 254.39 | 268,248 | +2.06(+0.82%) |
Oct 07, 2021 | 250.90 | 256.39 | 250.90 | 252.33 | 193,923 | +3.51(+1.41%) |
Oct 06, 2021 | 241.11 | 249.97 | 240.94 | 248.82 | 226,892 | +5.34(+2.19%) |
Oct 05, 2021 | 240.40 | 245.23 | 235.65 | 243.48 | 171,955 | +8.75(+3.73%) |
Oct 04, 2021 | 242.88 | 243.12 | 232.30 | 234.73 | 224,936 | -7.94(-3.27%) |
Oct 01, 2021 | 239.37 | 244.50 | 234.85 | 242.67 | 207,139 | +4.64(+1.95%) |
Sep 30, 2021 | 240.33 | 242.56 | 236.69 | 238.03 | 127,761 | -0.41(-0.17%) |
Sep 29, 2021 | 243.33 | 243.33 | 237.32 | 238.44 | 106,733 | -2.14(-0.89%) |
Sep 28, 2021 | 246.84 | 250.99 | 240.37 | 240.58 | 125,138 | -7.42(-2.99%) |
Sep 27, 2021 | 242.92 | 250.03 | 242.92 | 248.00 | 147,665 | +4.73(+1.94%) |
Sep 24, 2021 | 241.58 | 244.36 | 239.98 | 243.27 | 100,123 | -0.05(-0.02%) |
Sep 23, 2021 | 244.89 | 246.63 | 240.66 | 243.32 | 202,350 | -0.01(-0.00%) |
Sep 22, 2021 | 246.00 | 247.98 | 242.98 | 243.33 | 135,496 | -2.32(-0.94%) |
Sep 21, 2021 | 245.94 | 246.16 | 237.46 | 245.65 | 155,465 | +2.69(+1.11%) |
Sep 20, 2021 | 238.75 | 243.35 | 235.14 | 242.96 | 152,558 | -1.85(-0.76%) |
Sep 17, 2021 | 249.22 | 249.36 | 242.71 | 244.81 | 381,713 | -2.33(-0.94%) |
Sep 16, 2021 | 246.04 | 248.67 | 245.22 | 247.14 | 131,320 | +2.01(+0.82%) |
Sep 15, 2021 | 242.70 | 245.69 | 238.10 | 245.13 | 180,887 | +4.46(+1.85%) |
Sep 14, 2021 | 244.98 | 244.98 | 239.22 | 240.67 | 144,837 | -3.75(-1.53%) |
Sep 13, 2021 | 243.32 | 246.98 | 238.14 | 244.42 | 161,246 | +2.96(+1.23%) |
Sep 10, 2021 | 241.33 | 244.56 | 238.54 | 241.46 | 162,873 | +2.60(+1.09%) |
Sep 09, 2021 | 241.33 | 242.65 | 235.72 | 238.86 | 169,064 | -2.38(-0.99%) |
Sep 08, 2021 | 246.32 | 246.32 | 238.53 | 241.24 | 345,968 | -5.34(-2.17%) |
Sep 07, 2021 | 248.70 | 251.00 | 246.21 | 246.58 | 134,451 | -2.59(-1.04%) |
Sep 03, 2021 | 245.25 | 251.45 | 244.08 | 249.17 | 192,149 | +2.78(+1.13%) |
Sep 02, 2021 | 246.11 | 248.78 | 245.07 | 246.39 | 145,092 | +2.07(+0.85%) |
Sep 01, 2021 | 241.35 | 246.65 | 237.03 | 244.32 | 173,926 | +4.19(+1.74%) |
Aug 31, 2021 | 245.83 | 245.83 | 239.62 | 240.13 | 256,311 | -4.93(-2.01%) |
Aug 30, 2021 | 240.20 | 245.38 | 237.19 | 245.06 | 297,303 | +4.66(+1.94%) |
Aug 27, 2021 | 233.02 | 244.66 | 230.01 | 240.40 | 6,287,893 | +4.51(+1.91%) |
Aug 26, 2021 | 241.84 | 243.12 | 233.18 | 235.89 | 634,007 | -5.00(-2.08%) |
Aug 25, 2021 | 238.92 | 246.99 | 234.64 | 240.89 | 1,086,286 | -13.25(-5.21%) |
Aug 24, 2021 | 254.93 | 255.51 | 251.78 | 254.14 | 92,858 | +0.11(+0.04%) |
Aug 23, 2021 | 250.33 | 259.13 | 250.33 | 254.03 | 159,081 | +4.68(+1.88%) |
Aug 20, 2021 | 243.51 | 249.78 | 239.04 | 249.35 | 209,052 | +7.01(+2.89%) |
Aug 19, 2021 | 243.76 | 246.90 | 240.81 | 242.34 | 298,875 | -3.84(-1.56%) |
Aug 18, 2021 | 244.05 | 249.83 | 241.87 | 246.18 | 214,086 | +1.37(+0.56%) |
Aug 17, 2021 | 245.00 | 245.98 | 238.05 | 244.81 | 325,599 | -2.07(-0.84%) |
Aug 16, 2021 | 245.62 | 247.53 | 243.44 | 246.88 | 157,910 | +1.84(+0.75%) |
Aug 13, 2021 | 248.34 | 249.34 | 244.53 | 245.04 | 122,016 | -3.55(-1.43%) |
Aug 12, 2021 | 250.53 | 253.00 | 248.41 | 248.59 | 162,305 | -0.72(-0.29%) |
Aug 11, 2021 | 243.78 | 249.37 | 242.10 | 249.31 | 177,696 | +4.81(+1.97%) |
Aug 10, 2021 | 241.41 | 247.12 | 238.94 | 244.50 | 259,612 | +3.24(+1.34%) |
Aug 09, 2021 | 238.52 | 243.10 | 235.85 | 241.26 | 572,911 | -0.25(-0.10%) |
Aug 06, 2021 | 236.97 | 243.11 | 236.47 | 241.51 | 356,259 | +3.73(+1.57%) |
Aug 05, 2021 | 237.80 | 239.08 | 233.63 | 237.78 | 237,845 | -0.31(-0.13%) |
Aug 04, 2021 | 234.49 | 243.20 | 234.49 | 238.09 | 858,523 | +2.58(+1.10%) |
Aug 03, 2021 | 223.86 | 235.78 | 222.91 | 235.51 | 304,380 | +11.31(+5.04%) |
Aug 02, 2021 | 227.66 | 230.81 | 219.11 | 224.20 | 286,413 | -1.80(-0.80%) |
Jul 30, 2021 | 222.01 | 227.08 | 219.90 | 226.00 | 321,910 | +4.32(+1.95%) |
Jul 29, 2021 | 210.15 | 223.58 | 205.50 | 221.68 | 353,384 | +16.98(+8.30%) |
Jul 28, 2021 | 205.80 | 207.91 | 201.69 | 204.70 | 233,706 | -0.40(-0.20%) |
Jul 27, 2021 | 204.67 | 207.88 | 203.12 | 205.10 | 166,370 | -0.27(-0.13%) |
Jul 26, 2021 | 207.04 | 208.44 | 204.40 | 205.37 | 121,363 | -1.62(-0.78%) |
Jul 23, 2021 | 201.64 | 207.42 | 199.57 | 206.99 | 135,392 | +6.13(+3.05%) |
Jul 22, 2021 | 202.87 | 206.08 | 200.44 | 200.86 | 105,094 | -2.45(-1.21%) |
Jul 21, 2021 | 201.44 | 204.78 | 200.46 | 203.31 | 200,566 | +2.42(+1.20%) |
Jul 20, 2021 | 194.28 | 203.97 | 193.20 | 200.89 | 219,770 | +7.67(+3.97%) |
Jul 19, 2021 | 191.74 | 196.96 | 187.02 | 193.22 | 193,768 | -3.06(-1.56%) |
Jul 16, 2021 | 203.54 | 204.33 | 196.00 | 196.28 | 247,640 | -6.41(-3.16%) |
Jul 15, 2021 | 203.18 | 205.16 | 200.16 | 202.69 | 114,480 | -2.68(-1.30%) |
Jul 14, 2021 | 207.78 | 210.49 | 204.59 | 205.37 | 217,527 | -0.71(-0.34%) |
Jul 13, 2021 | 206.94 | 208.38 | 204.36 | 206.08 | 87,717 | -1.17(-0.56%) |
Jul 12, 2021 | 205.12 | 208.82 | 204.44 | 207.25 | 129,453 | +0.82(+0.40%) |
Jul 09, 2021 | 206.01 | 207.33 | 202.93 | 206.43 | 75,339 | +3.89(+1.92%) |
Jul 08, 2021 | 201.55 | 206.29 | 198.02 | 202.54 | 218,191 | -5.09(-2.45%) |
Jul 07, 2021 | 208.98 | 212.60 | 206.41 | 207.63 | 282,179 | -1.89(-0.90%) |
Jul 06, 2021 | 210.77 | 211.86 | 204.12 | 209.52 | 160,554 | -1.39(-0.66%) |
Jul 02, 2021 | 213.56 | 213.56 | 210.22 | 210.91 | 92,666 | -2.11(-0.99%) |
Jul 01, 2021 | 210.59 | 215.00 | 209.45 | 213.02 | 137,825 | +3.53(+1.69%) |
Jun 30, 2021 | 210.05 | 212.17 | 208.15 | 209.49 | 295,197 | -0.57(-0.27%) |
Jun 29, 2021 | 211.18 | 212.51 | 209.00 | 210.06 | 136,005 | -1.98(-0.93%) |
Jun 28, 2021 | 210.50 | 212.96 | 206.15 | 212.04 | 231,515 | +0.16(+0.08%) |
Jun 25, 2021 | 208.70 | 212.92 | 208.49 | 211.88 | 371,871 | +3.09(+1.48%) |
Jun 24, 2021 | 210.66 | 210.66 | 205.54 | 208.79 | 191,389 | -0.73(-0.35%) |
Jun 23, 2021 | 209.28 | 212.33 | 208.62 | 209.52 | 157,092 | +0.32(+0.15%) |
Jun 22, 2021 | 206.68 | 209.46 | 205.44 | 209.20 | 147,889 | +2.27(+1.10%) |
Jun 21, 2021 | 204.19 | 208.37 | 202.88 | 206.93 | 171,169 | +4.43(+2.19%) |
Jun 18, 2021 | 201.86 | 204.76 | 201.00 | 202.50 | 308,160 | +0.61(+0.30%) |
Jun 17, 2021 | 208.81 | 211.39 | 200.52 | 201.89 | 289,852 | -8.37(-3.98%) |
Jun 16, 2021 | 210.08 | 212.14 | 208.39 | 210.26 | 186,983 | -0.23(-0.11%) |
Jun 15, 2021 | 211.05 | 211.53 | 207.16 | 210.49 | 201,808 | +0.95(+0.45%) |
Jun 14, 2021 | 206.27 | 211.85 | 206.27 | 209.54 | 355,336 | +3.88(+1.89%) |
Jun 11, 2021 | 201.11 | 206.64 | 201.11 | 205.66 | 230,216 | +5.29(+2.64%) |
Jun 10, 2021 | 204.98 | 204.98 | 196.34 | 200.37 | 234,528 | -2.96(-1.46%) |
Jun 09, 2021 | 210.89 | 215.42 | 202.68 | 203.33 | 333,695 | -7.50(-3.56%) |
Jun 08, 2021 | 210.65 | 211.59 | 205.85 | 210.83 | 454,051 | +2.57(+1.23%) |
Jun 07, 2021 | 211.00 | 212.78 | 206.30 | 208.26 | 282,327 | -1.94(-0.92%) |
Jun 04, 2021 | 216.16 | 219.51 | 206.32 | 210.20 | 434,276 | -7.01(-3.23%) |
Jun 03, 2021 | 222.94 | 222.94 | 216.83 | 217.21 | 263,713 | -6.53(-2.92%) |
Jun 02, 2021 | 234.48 | 234.48 | 222.62 | 223.74 | 216,050 | -10.24(-4.38%) |
Jun 01, 2021 | 231.77 | 235.64 | 229.73 | 233.98 | 179,982 | +3.82(+1.66%) |
May 28, 2021 | 230.00 | 230.62 | 224.47 | 230.16 | 103,511 | +0.81(+0.35%) |
May 27, 2021 | 227.42 | 231.41 | 226.81 | 229.35 | 136,529 | +2.93(+1.29%) |
May 26, 2021 | 224.08 | 227.09 | 221.39 | 226.42 | 118,378 | +3.17(+1.42%) |
May 25, 2021 | 228.02 | 230.38 | 222.72 | 223.25 | 128,740 | -4.16(-1.83%) |
May 24, 2021 | 229.79 | 230.29 | 226.38 | 227.41 | 96,621 | -0.76(-0.33%) |
May 21, 2021 | 230.29 | 232.62 | 227.72 | 228.17 | 117,411 | +0.75(+0.33%) |
May 20, 2021 | 228.91 | 233.47 | 223.86 | 227.42 | 196,233 | -0.02(-0.01%) |
May 19, 2021 | 233.03 | 233.03 | 225.94 | 227.44 | 256,512 | -6.81(-2.91%) |
May 18, 2021 | 241.61 | 241.61 | 234.24 | 234.25 | 277,306 | -6.34(-2.64%) |
May 17, 2021 | 242.48 | 244.44 | 238.73 | 240.59 | 160,723 | -3.42(-1.40%) |
May 14, 2021 | 237.85 | 245.16 | 236.32 | 244.01 | 153,836 | +8.31(+3.53%) |
May 13, 2021 | 228.80 | 237.26 | 228.80 | 235.70 | 136,598 | +7.43(+3.25%) |
May 12, 2021 | 239.75 | 241.53 | 227.35 | 228.27 | 151,739 | -14.63(-6.02%) |
May 11, 2021 | 236.80 | 242.97 | 232.49 | 242.90 | 171,261 | +4.09(+1.71%) |
May 10, 2021 | 245.31 | 249.30 | 238.59 | 238.81 | 141,092 | -6.09(-2.49%) |
May 07, 2021 | 239.01 | 245.78 | 237.38 | 244.90 | 174,385 | +8.26(+3.49%) |
May 06, 2021 | 237.64 | 238.59 | 233.30 | 236.64 | 135,040 | -1.47(-0.62%) |
May 05, 2021 | 237.85 | 240.93 | 236.30 | 238.11 | 121,120 | +2.22(+0.94%) |
May 04, 2021 | 232.87 | 239.85 | 230.14 | 235.89 | 342,848 | +0.51(+0.22%) |