Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 245.09 | 248.91 | 242.68 | 247.39 | 1,442,474 | -0.64(-0.26%) |
May 27, 2022 | 245.69 | 248.03 | 244.24 | 248.03 | 728,587 | +3.83(+1.57%) |
May 26, 2022 | 245.20 | 247.13 | 243.52 | 244.20 | 813,748 | +0.33(+0.13%) |
May 25, 2022 | 251.00 | 251.00 | 240.15 | 243.87 | 1,424,674 | -5.12(-2.05%) |
May 24, 2022 | 248.46 | 250.47 | 247.09 | 248.98 | 997,175 | +0.44(+0.18%) |
May 23, 2022 | 247.42 | 249.31 | 244.98 | 248.55 | 887,211 | +4.55(+1.86%) |
May 20, 2022 | 244.10 | 245.13 | 239.67 | 244.00 | 941,895 | +1.12(+0.46%) |
May 19, 2022 | 241.37 | 244.19 | 237.98 | 242.88 | 1,276,563 | +0.04(+0.02%) |
May 18, 2022 | 247.39 | 248.00 | 242.31 | 242.84 | 929,820 | -4.99(-2.01%) |
May 17, 2022 | 245.78 | 247.84 | 244.31 | 247.83 | 1,034,639 | +3.26(+1.33%) |
May 16, 2022 | 240.55 | 246.05 | 239.47 | 244.57 | 1,164,610 | +4.30(+1.79%) |
May 13, 2022 | 242.78 | 243.05 | 237.84 | 240.27 | 1,232,668 | -1.24(-0.51%) |
May 12, 2022 | 240.47 | 242.03 | 238.01 | 241.51 | 1,207,708 | +0.71(+0.29%) |
May 11, 2022 | 240.88 | 247.33 | 240.45 | 240.80 | 1,002,081 | -1.07(-0.44%) |
May 10, 2022 | 244.89 | 247.76 | 240.81 | 241.88 | 1,880,658 | -2.03(-0.83%) |
May 09, 2022 | 246.62 | 247.15 | 243.29 | 243.91 | 1,542,884 | -5.58(-2.24%) |
May 06, 2022 | 247.58 | 250.83 | 242.08 | 249.49 | 2,170,239 | -1.62(-0.64%) |
May 05, 2022 | 242.76 | 252.30 | 240.65 | 251.10 | 2,545,453 | +5.90(+2.41%) |
May 04, 2022 | 239.85 | 246.12 | 238.22 | 245.20 | 1,353,424 | +4.56(+1.89%) |
May 03, 2022 | 238.65 | 242.50 | 238.12 | 240.65 | 1,093,935 | +3.14(+1.32%) |
May 02, 2022 | 239.96 | 242.54 | 235.59 | 237.50 | 1,031,263 | -1.56(-0.65%) |
Apr 29, 2022 | 243.58 | 244.59 | 238.21 | 239.06 | 1,226,061 | -5.77(-2.36%) |
Apr 28, 2022 | 245.85 | 247.06 | 242.12 | 244.84 | 992,318 | +0.20(+0.08%) |
Apr 27, 2022 | 247.21 | 248.45 | 243.99 | 244.63 | 1,440,089 | -1.96(-0.80%) |
Apr 26, 2022 | 249.42 | 251.45 | 245.65 | 246.59 | 1,365,628 | -3.37(-1.35%) |
Apr 25, 2022 | 246.32 | 250.66 | 244.34 | 249.96 | 955,471 | +3.31(+1.34%) |
Apr 22, 2022 | 253.76 | 254.02 | 246.56 | 246.65 | 1,192,350 | -9.53(-3.72%) |
Apr 21, 2022 | 262.09 | 262.45 | 255.83 | 256.18 | 1,548,911 | -2.67(-1.03%) |
Apr 20, 2022 | 255.62 | 260.40 | 255.00 | 258.85 | 1,474,936 | +4.02(+1.58%) |
Apr 19, 2022 | 250.89 | 255.20 | 250.70 | 254.83 | 1,016,913 | +3.28(+1.30%) |
Apr 18, 2022 | 262.10 | 263.22 | 250.46 | 251.55 | 1,038,821 | -11.20(-4.26%) |
Apr 14, 2022 | 263.27 | 265.12 | 261.26 | 262.75 | 953,080 | +0.71(+0.27%) |
Apr 13, 2022 | 260.22 | 262.51 | 258.90 | 262.03 | 687,184 | +1.70(+0.65%) |
Apr 12, 2022 | 260.46 | 262.51 | 258.24 | 260.33 | 825,939 | -0.80(-0.31%) |
Apr 11, 2022 | 266.55 | 266.91 | 259.73 | 261.13 | 1,109,872 | -5.23(-1.96%) |
Apr 08, 2022 | 265.06 | 268.17 | 265.00 | 266.36 | 1,445,137 | +1.84(+0.69%) |
Apr 07, 2022 | 260.78 | 265.44 | 259.99 | 264.53 | 1,037,445 | +2.78(+1.06%) |
Apr 06, 2022 | 253.33 | 262.06 | 252.56 | 261.75 | 1,647,716 | +7.46(+2.93%) |
Apr 05, 2022 | 249.30 | 257.83 | 249.27 | 254.29 | 1,122,012 | +4.48(+1.79%) |
Apr 04, 2022 | 253.17 | 253.41 | 248.50 | 249.82 | 1,094,382 | -4.05(-1.60%) |
Apr 01, 2022 | 251.98 | 255.03 | 249.65 | 253.87 | 1,400,684 | +2.89(+1.15%) |
Mar 31, 2022 | 254.11 | 254.99 | 250.50 | 250.98 | 1,240,818 | -3.39(-1.33%) |
Mar 30, 2022 | 253.79 | 256.81 | 252.73 | 254.37 | 954,154 | -0.17(-0.07%) |
Mar 29, 2022 | 254.71 | 256.47 | 253.14 | 254.54 | 1,480,773 | +1.54(+0.61%) |
Mar 28, 2022 | 250.92 | 253.02 | 248.66 | 253.00 | 728,928 | +2.33(+0.93%) |
Mar 25, 2022 | 249.67 | 250.79 | 247.91 | 250.67 | 766,039 | +2.43(+0.98%) |
Mar 24, 2022 | 247.75 | 248.97 | 247.15 | 248.23 | 691,939 | +1.06(+0.43%) |
Mar 23, 2022 | 250.71 | 251.40 | 246.18 | 247.18 | 1,229,359 | -2.74(-1.09%) |
Mar 22, 2022 | 253.67 | 253.67 | 248.54 | 249.91 | 1,282,884 | -2.58(-1.02%) |
Mar 21, 2022 | 246.62 | 252.96 | 246.28 | 252.49 | 1,282,288 | +5.25(+2.12%) |
Mar 18, 2022 | 246.65 | 248.00 | 243.19 | 247.24 | 2,902,998 | -0.24(-0.10%) |
Mar 17, 2022 | 246.01 | 248.86 | 243.04 | 247.48 | 1,265,000 | +1.42(+0.58%) |
Mar 16, 2022 | 245.18 | 246.57 | 242.75 | 246.06 | 1,248,394 | +1.98(+0.81%) |
Mar 15, 2022 | 243.44 | 244.53 | 241.04 | 244.08 | 1,274,671 | +1.78(+0.74%) |
Mar 14, 2022 | 241.46 | 247.49 | 240.23 | 242.30 | 1,409,767 | +2.16(+0.90%) |
Mar 11, 2022 | 243.38 | 244.36 | 239.82 | 240.14 | 1,382,491 | -3.03(-1.25%) |
Mar 10, 2022 | 247.59 | 243.17 | 2,109,606 | -6.72(-2.69%) | ||
Mar 09, 2022 | 251.10 | 253.14 | 248.59 | 249.88 | 1,305,273 | +0.53(+0.21%) |
Mar 08, 2022 | 257.82 | 259.43 | 249.00 | 249.36 | 1,788,473 | -10.27(-3.96%) |
Mar 07, 2022 | 257.38 | 260.04 | 253.71 | 259.63 | 1,897,734 | +0.59(+0.23%) |
Mar 04, 2022 | 255.24 | 259.27 | 253.15 | 259.04 | 1,418,444 | +2.43(+0.95%) |
Mar 03, 2022 | 256.99 | 258.52 | 255.09 | 256.61 | 1,093,746 | +0.30(+0.12%) |
Mar 02, 2022 | 254.49 | 258.07 | 253.79 | 256.31 | 992,822 | +1.06(+0.42%) |
Mar 01, 2022 | 254.88 | 257.18 | 253.33 | 255.24 | 1,031,940 | +0.10(+0.04%) |
Feb 28, 2022 | 252.56 | 255.49 | 252.28 | 255.14 | 1,224,235 | -1.35(-0.53%) |
Feb 25, 2022 | 251.75 | 256.98 | 252.80 | 256.50 | 1,408,423 | +6.05(+2.41%) |
Feb 24, 2022 | 249.76 | 252.02 | 248.00 | 250.45 | 1,681,864 | -2.23(-0.88%) |
Feb 23, 2022 | 248.98 | 253.72 | 248.37 | 252.68 | 1,649,994 | +4.23(+1.70%) |
Feb 22, 2022 | 249.19 | 250.49 | 247.41 | 248.44 | 1,530,349 | +0.11(+0.05%) |
Feb 18, 2022 | 248.33 | 0 | -1.98(-0.79%) | |||
Feb 17, 2022 | 252.45 | 252.71 | 249.08 | 250.32 | 1,379,236 | -4.68(-1.84%) |
Feb 16, 2022 | 254.00 | 255.77 | 251.26 | 255.00 | 1,143,590 | -0.02(-0.01%) |
Feb 15, 2022 | 255.70 | 256.59 | 253.57 | 255.02 | 1,024,973 | +2.12(+0.84%) |
Feb 14, 2022 | 253.09 | 254.44 | 250.80 | 252.90 | 1,200,166 | -1.02(-0.40%) |
Feb 11, 2022 | 254.86 | 258.60 | 252.74 | 253.92 | 1,174,472 | -1.84(-0.72%) |
Feb 10, 2022 | 259.23 | 259.23 | 254.35 | 255.76 | 1,453,157 | -4.98(-1.91%) |
Feb 09, 2022 | 260.19 | 263.93 | 258.99 | 260.75 | 1,977,192 | +0.70(+0.27%) |
Feb 08, 2022 | 252.95 | 260.44 | 252.66 | 260.04 | 1,717,577 | +6.79(+2.68%) |
Feb 07, 2022 | 253.55 | 256.02 | 251.51 | 253.25 | 1,693,269 | +0.40(+0.16%) |
Feb 04, 2022 | 251.12 | 255.24 | 249.77 | 252.86 | 1,784,961 | -1.63(-0.64%) |
Feb 03, 2022 | 246.13 | 256.16 | 254.48 | 3,253,246 | +13.08(+5.42%) | |
Feb 02, 2022 | 238.04 | 241.60 | 237.06 | 241.40 | 1,564,630 | +3.24(+1.36%) |
Feb 01, 2022 | 239.23 | 240.31 | 236.00 | 238.16 | 1,201,129 | -0.86(-0.36%) |
Jan 31, 2022 | 239.35 | 240.16 | 237.01 | 239.02 | 1,738,707 | -1.50(-0.62%) |
Jan 28, 2022 | 237.51 | 240.61 | 234.21 | 240.52 | 1,571,548 | +4.27(+1.81%) |
Jan 27, 2022 | 239.24 | 243.63 | 235.78 | 236.25 | 1,925,414 | -2.54(-1.06%) |
Jan 26, 2022 | 241.93 | 244.39 | 238.22 | 238.79 | 2,094,822 | -3.96(-1.63%) |
Jan 25, 2022 | 243.34 | 244.28 | 238.29 | 242.75 | 1,568,087 | -1.75(-0.72%) |
Jan 24, 2022 | 247.09 | 248.14 | 238.99 | 244.49 | 1,947,354 | -4.39(-1.77%) |
Jan 21, 2022 | 250.34 | 250.79 | 247.23 | 248.89 | 1,802,027 | +0.62(+0.25%) |
Jan 20, 2022 | 249.04 | 252.57 | 248.15 | 248.27 | 1,709,303 | +0.09(+0.04%) |
Jan 19, 2022 | 245.44 | 249.20 | 244.56 | 248.17 | 1,775,184 | +3.25(+1.32%) |
Jan 18, 2022 | 246.10 | 246.76 | 242.69 | 244.93 | 1,586,497 | -2.07(-0.84%) |
Jan 14, 2022 | 247.00 | 0 | -1.01(-0.41%) | |||
Jan 13, 2022 | 245.58 | 248.15 | 243.86 | 248.00 | 1,575,575 | +1.67(+0.68%) |
Jan 12, 2022 | 245.47 | 248.76 | 244.09 | 246.33 | 1,509,612 | +0.16(+0.06%) |
Jan 11, 2022 | 243.87 | 246.72 | 241.79 | 246.17 | 1,588,662 | +2.42(+0.99%) |
Jan 10, 2022 | 238.16 | 244.42 | 237.46 | 243.75 | 1,784,917 | +4.72(+1.98%) |
Jan 07, 2022 | 235.38 | 240.69 | 234.76 | 239.03 | 1,471,684 | +4.16(+1.77%) |
Jan 06, 2022 | 236.71 | 238.09 | 234.80 | 234.87 | 816,505 | -3.03(-1.27%) |
Jan 05, 2022 | 236.77 | 240.18 | 236.54 | 237.90 | 983,584 | +1.10(+0.46%) |
Jan 04, 2022 | 237.50 | 238.11 | 234.39 | 236.80 | 966,457 | -1.34(-0.56%) |
Jan 03, 2022 | 235.34 | 238.49 | 232.23 | 238.15 | 1,060,505 | +1.63(+0.69%) |
Dec 31, 2021 | 238.19 | 239.63 | 236.38 | 236.52 | 706,559 | -1.67(-0.70%) |
Dec 30, 2021 | 238.61 | 239.88 | 237.51 | 238.19 | 535,192 | +0.44(+0.19%) |
Dec 29, 2021 | 235.88 | 238.43 | 234.77 | 237.75 | 890,482 | +2.43(+1.03%) |
Dec 28, 2021 | 236.17 | 236.40 | 233.94 | 235.32 | 597,329 | -1.04(-0.44%) |
Dec 27, 2021 | 235.13 | 236.46 | 233.55 | 236.37 | 645,290 | +2.27(+0.97%) |
Dec 23, 2021 | 233.25 | 234.74 | 231.48 | 234.10 | 1,025,922 | +1.01(+0.43%) |
Dec 22, 2021 | 237.08 | 237.27 | 231.37 | 233.09 | 1,285,605 | -3.75(-1.58%) |
Dec 21, 2021 | 238.76 | 240.26 | 235.24 | 236.85 | 1,196,769 | -0.55(-0.23%) |
Dec 20, 2021 | 241.03 | 241.03 | 236.93 | 237.39 | 1,773,575 | -4.22(-1.75%) |
Dec 17, 2021 | 241.69 | 243.97 | 240.03 | 241.62 | 2,697,326 | -0.29(-0.12%) |
Dec 16, 2021 | 234.15 | 242.14 | 232.89 | 241.91 | 1,910,343 | +7.33(+3.12%) |
Dec 15, 2021 | 234.59 | 235.80 | 232.21 | 234.58 | 1,441,973 | +1.39(+0.60%) |
Dec 14, 2021 | 237.06 | 237.31 | 232.95 | 233.19 | 1,272,672 | -4.58(-1.93%) |
Dec 13, 2021 | 230.88 | 238.89 | 230.60 | 237.77 | 1,623,157 | +7.37(+3.20%) |
Dec 10, 2021 | 231.06 | 232.16 | 229.37 | 230.40 | 1,011,781 | -0.13(-0.06%) |
Dec 09, 2021 | 231.47 | 232.46 | 230.10 | 230.53 | 1,260,093 | -0.46(-0.20%) |
Dec 08, 2021 | 227.38 | 232.33 | 225.03 | 230.99 | 1,566,649 | -3.66(-1.56%) |
Dec 07, 2021 | 231.70 | 236.83 | 231.57 | 234.66 | 1,860,226 | +3.96(+1.71%) |
Dec 06, 2021 | 229.92 | 233.64 | 229.43 | 230.70 | 1,543,040 | +1.89(+0.83%) |
Dec 03, 2021 | 228.43 | 228.93 | 225.47 | 228.81 | 1,361,319 | +2.04(+0.90%) |
Dec 02, 2021 | 226.61 | 230.59 | 225.84 | 226.76 | 1,875,606 | +0.25(+0.11%) |
Dec 01, 2021 | 222.75 | 228.25 | 221.78 | 226.51 | 2,523,261 | +4.25(+1.91%) |
Nov 30, 2021 | 229.56 | 229.56 | 221.19 | 222.26 | 4,537,096 | -6.06(-2.66%) |
Nov 29, 2021 | 229.77 | 231.39 | 227.99 | 228.33 | 1,355,672 | -1.39(-0.60%) |
Nov 26, 2021 | 229.66 | 233.17 | 228.99 | 229.72 | 1,309,217 | +0.59(+0.26%) |
Nov 24, 2021 | 230.82 | 231.83 | 229.10 | 229.12 | 972,631 | -1.99(-0.86%) |
Nov 23, 2021 | 229.41 | 231.64 | 228.69 | 231.11 | 1,339,766 | +1.21(+0.53%) |
Nov 22, 2021 | 231.85 | 232.06 | 228.89 | 229.90 | 1,352,697 | -3.11(-1.34%) |
Nov 19, 2021 | 235.23 | 236.58 | 232.98 | 233.01 | 1,391,655 | -0.70(-0.30%) |
Nov 18, 2021 | 234.92 | 235.77 | 233.52 | 233.72 | 1,718,939 | -0.47(-0.20%) |
Nov 17, 2021 | 229.68 | 234.42 | 228.69 | 234.19 | 2,020,861 | +5.39(+2.36%) |
Nov 16, 2021 | 228.90 | 230.47 | 227.93 | 228.80 | 1,331,768 | +0.40(+0.18%) |
Nov 15, 2021 | 229.35 | 229.63 | 227.62 | 228.39 | 1,450,680 | -0.30(-0.13%) |
Nov 12, 2021 | 229.81 | 230.37 | 227.54 | 228.69 | 1,612,758 | -0.94(-0.41%) |
Nov 11, 2021 | 230.22 | 231.25 | 226.74 | 229.63 | 1,366,781 | -0.82(-0.36%) |
Nov 10, 2021 | 228.69 | 230.46 | 1,132,931 | +2.08(+0.91%) | ||
Nov 09, 2021 | 228.96 | 230.02 | 227.58 | 228.38 | 1,640,770 | -1.51(-0.66%) |
Nov 08, 2021 | 227.27 | 230.20 | 226.20 | 229.88 | 1,090,333 | +1.46(+0.64%) |
Nov 05, 2021 | 225.80 | 229.95 | 224.39 | 228.42 | 2,123,679 | -0.35(-0.15%) |
Nov 04, 2021 | 234.32 | 236.46 | 227.19 | 228.77 | 2,214,690 | -2.76(-1.19%) |
Nov 03, 2021 | 227.34 | 231.83 | 227.10 | 231.53 | 1,729,902 | +3.87(+1.70%) |
Nov 02, 2021 | 227.79 | 228.22 | 226.09 | 227.66 | 1,882,691 | -0.14(-0.06%) |
Nov 01, 2021 | 224.88 | 228.28 | 226.28 | 227.80 | 1,027,877 | +3.24(+1.44%) |
Oct 29, 2021 | 223.23 | 225.25 | 222.18 | 224.56 | 1,959,078 | +0.87(+0.39%) |
Oct 28, 2021 | 229.63 | 231.45 | 223.16 | 223.69 | 1,568,569 | -5.94(-2.59%) |
Oct 27, 2021 | 231.89 | 232.07 | 229.58 | 229.63 | 1,257,858 | -1.26(-0.55%) |
Oct 26, 2021 | 231.32 | 230.90 | 1,331,215 | -0.06(-0.02%) | ||
Oct 25, 2021 | 231.62 | 231.84 | 229.81 | 230.95 | 864,049 | -0.64(-0.28%) |
Oct 22, 2021 | 231.13 | 231.84 | 230.24 | 231.59 | 1,111,663 | +0.58(+0.25%) |
Oct 21, 2021 | 232.40 | 232.89 | 230.01 | 231.01 | 660,490 | -0.40(-0.17%) |
Oct 20, 2021 | 229.13 | 232.51 | 228.05 | 231.41 | 1,087,616 | +3.91(+1.72%) |
Oct 19, 2021 | 224.48 | 227.72 | 224.16 | 227.50 | 892,539 | +4.01(+1.79%) |
Oct 18, 2021 | 225.73 | 225.82 | 223.24 | 223.49 | 929,944 | -2.54(-1.12%) |
Oct 15, 2021 | 227.67 | 228.68 | 225.12 | 226.03 | 1,366,840 | -1.42(-0.63%) |
Oct 14, 2021 | 225.66 | 228.13 | 225.66 | 227.46 | 1,075,745 | +2.66(+1.18%) |
Oct 13, 2021 | 223.59 | 226.51 | 222.91 | 224.79 | 1,250,429 | +1.36(+0.61%) |
Oct 12, 2021 | 221.04 | 223.62 | 220.38 | 223.44 | 1,686,148 | +2.40(+1.09%) |
Oct 11, 2021 | 223.44 | 223.62 | 220.89 | 221.04 | 942,688 | -2.58(-1.15%) |
Oct 08, 2021 | 226.80 | 227.37 | 223.55 | 223.61 | 1,667,062 | -2.97(-1.31%) |
Oct 07, 2021 | 230.72 | 232.64 | 225.98 | 226.59 | 1,404,265 | -3.28(-1.43%) |
Oct 06, 2021 | 226.85 | 229.95 | 226.31 | 229.87 | 1,324,115 | +2.05(+0.90%) |
Oct 05, 2021 | 225.46 | 229.75 | 225.46 | 227.81 | 1,641,003 | +2.35(+1.04%) |
Oct 04, 2021 | 228.33 | 231.50 | 225.05 | 225.46 | 2,393,210 | -3.87(-1.69%) |
Oct 01, 2021 | 230.97 | 230.97 | 225.81 | 229.33 | 1,811,583 | -1.07(-0.46%) |
Sep 30, 2021 | 236.06 | 236.92 | 230.41 | 230.40 | 2,182,100 | -5.60(-2.37%) |
Sep 29, 2021 | 234.24 | 236.59 | 234.24 | 236.00 | 899,567 | +1.93(+0.82%) |
Sep 28, 2021 | 234.96 | 235.31 | 232.20 | 234.06 | 1,488,555 | -1.59(-0.68%) |
Sep 27, 2021 | 236.35 | 236.74 | 233.91 | 235.66 | 1,177,791 | -1.64(-0.69%) |
Sep 24, 2021 | 237.34 | 238.64 | 236.60 | 237.30 | 990,406 | -0.60(-0.25%) |
Sep 23, 2021 | 241.23 | 242.15 | 237.56 | 237.90 | 1,704,092 | -2.79(-1.16%) |
Sep 22, 2021 | 243.39 | 244.04 | 239.99 | 240.69 | 1,700,432 | -2.06(-0.85%) |
Sep 21, 2021 | 243.69 | 245.77 | 242.75 | 242.75 | 1,192,806 | -0.25(-0.10%) |
Sep 20, 2021 | 243.13 | 245.48 | 241.51 | 243.01 | 1,486,855 | -2.51(-1.02%) |
Sep 17, 2021 | 245.56 | 246.44 | 244.07 | 245.52 | 3,080,962 | -0.67(-0.27%) |
Sep 16, 2021 | 246.66 | 246.95 | 243.80 | 246.19 | 1,243,122 | +0.93(+0.38%) |
Sep 15, 2021 | 244.81 | 247.19 | 243.45 | 245.26 | 2,057,769 | +1.15(+0.47%) |
Sep 14, 2021 | 242.46 | 244.88 | 242.26 | 244.11 | 1,385,293 | +1.73(+0.72%) |
Sep 13, 2021 | 243.19 | 244.21 | 242.04 | 242.38 | 1,313,063 | +0.25(+0.10%) |
Sep 10, 2021 | 244.29 | 244.96 | 240.80 | 242.12 | 1,290,867 | -1.71(-0.70%) |
Sep 09, 2021 | 245.08 | 246.76 | 243.57 | 243.83 | 1,556,249 | -2.56(-1.04%) |
Sep 08, 2021 | 241.57 | 247.44 | 241.24 | 246.39 | 1,988,944 | +5.49(+2.28%) |
Sep 07, 2021 | 240.90 | 241.84 | 238.17 | 240.90 | 1,713,572 | +0.00(+0.00%) |
Sep 03, 2021 | 238.72 | 241.79 | 238.28 | 240.90 | 1,478,927 | +2.52(+1.06%) |
Sep 02, 2021 | 236.93 | 238.62 | 236.04 | 238.37 | 1,290,719 | +2.48(+1.05%) |
Sep 01, 2021 | 235.43 | 236.47 | 233.02 | 235.89 | 1,252,217 | +0.72(+0.31%) |
Aug 31, 2021 | 233.93 | 235.65 | 232.99 | 235.17 | 1,543,498 | +1.15(+0.49%) |
Aug 30, 2021 | 232.60 | 235.48 | 232.60 | 234.02 | 1,067,304 | +1.84(+0.79%) |
Aug 27, 2021 | 231.89 | 233.60 | 231.20 | 232.18 | 1,209,348 | +0.91(+0.39%) |
Aug 26, 2021 | 230.26 | 232.11 | 229.97 | 231.27 | 1,214,732 | +0.50(+0.21%) |
Aug 25, 2021 | 230.56 | 231.64 | 228.51 | 230.78 | 1,198,308 | -0.81(-0.35%) |
Aug 24, 2021 | 233.25 | 233.38 | 231.40 | 231.59 | 956,468 | -1.85(-0.79%) |
Aug 23, 2021 | 233.58 | 234.47 | 232.71 | 233.44 | 1,376,718 | +0.51(+0.22%) |
Aug 20, 2021 | 231.25 | 233.44 | 230.01 | 232.93 | 1,267,721 | +1.33(+0.57%) |
Aug 19, 2021 | 232.53 | 233.77 | 230.91 | 231.60 | 1,378,761 | -0.40(-0.17%) |
Aug 18, 2021 | 237.01 | 237.73 | 231.96 | 232.00 | 1,627,855 | -4.83(-2.04%) |
Aug 17, 2021 | 233.30 | 237.45 | 232.61 | 236.83 | 2,555,410 | +3.62(+1.55%) |
Aug 16, 2021 | 231.69 | 233.43 | 230.50 | 233.22 | 1,339,840 | +2.64(+1.14%) |
Aug 13, 2021 | 229.94 | 231.14 | 228.91 | 230.58 | 1,227,138 | +0.64(+0.28%) |
Aug 12, 2021 | 225.70 | 231.13 | 225.28 | 229.94 | 4,117,295 | +5.08(+2.26%) |
Aug 11, 2021 | 223.17 | 226.39 | 223.11 | 224.85 | 1,246,133 | +1.90(+0.85%) |
Aug 10, 2021 | 222.77 | 224.25 | 221.98 | 222.96 | 1,834,776 | +0.08(+0.04%) |
Aug 09, 2021 | 225.30 | 226.39 | 221.94 | 222.87 | 1,593,791 | -2.34(-1.04%) |
Aug 06, 2021 | 226.39 | 226.84 | 224.11 | 225.21 | 1,498,814 | -1.91(-0.84%) |
Aug 05, 2021 | 224.49 | 228.95 | 224.23 | 227.12 | 2,672,594 | -10.89(-4.58%) |
Aug 04, 2021 | 238.17 | 239.65 | 236.92 | 238.01 | 1,110,823 | -0.96(-0.40%) |
Aug 03, 2021 | 239.97 | 240.85 | 238.24 | 238.97 | 650,019 | -0.34(-0.14%) |
Aug 02, 2021 | 239.52 | 240.99 | 237.93 | 239.31 | 805,526 | +0.35(+0.15%) |
Jul 30, 2021 | 238.46 | 239.95 | 237.18 | 238.95 | 1,067,033 | +0.41(+0.17%) |
Jul 29, 2021 | 238.06 | 239.27 | 236.71 | 238.54 | 990,346 | +1.71(+0.72%) |
Jul 28, 2021 | 237.17 | 238.25 | 236.00 | 236.83 | 703,645 | -1.13(-0.47%) |
Jul 27, 2021 | 233.35 | 239.62 | 233.29 | 237.96 | 978,796 | +4.91(+2.11%) |
Jul 26, 2021 | 233.63 | 234.85 | 232.32 | 233.05 | 743,318 | -1.54(-0.66%) |
Jul 23, 2021 | 233.58 | 235.06 | 233.20 | 234.59 | 1,293,903 | +1.62(+0.69%) |
Jul 22, 2021 | 230.98 | 233.29 | 229.54 | 232.97 | 1,439,903 | +2.80(+1.22%) |
Jul 21, 2021 | 231.16 | 231.47 | 227.97 | 230.17 | 1,156,295 | -0.61(-0.26%) |
Jul 20, 2021 | 232.26 | 233.75 | 230.29 | 230.78 | 1,014,239 | -0.23(-0.10%) |
Jul 19, 2021 | 231.59 | 232.78 | 229.56 | 231.01 | 1,308,352 | -0.77(-0.33%) |
Jul 16, 2021 | 231.02 | 232.93 | 229.89 | 231.78 | 1,259,047 | +1.35(+0.59%) |
Jul 15, 2021 | 228.29 | 230.91 | 227.04 | 230.42 | 1,026,544 | +0.58(+0.25%) |
Jul 14, 2021 | 232.06 | 232.70 | 228.96 | 229.84 | 1,484,724 | -2.45(-1.05%) |
Jul 13, 2021 | 232.38 | 233.63 | 231.69 | 232.29 | 561,264 | -0.90(-0.38%) |
Jul 12, 2021 | 233.93 | 234.62 | 232.78 | 233.19 | 954,612 | -0.21(-0.09%) |
Jul 09, 2021 | 235.12 | 235.49 | 231.52 | 233.39 | 1,413,170 | -1.12(-0.48%) |
Jul 08, 2021 | 233.86 | 235.04 | 232.70 | 234.52 | 958,334 | -0.92(-0.39%) |
Jul 07, 2021 | 233.58 | 235.50 | 231.51 | 235.43 | 1,303,331 | +2.46(+1.05%) |
Jul 06, 2021 | 231.71 | 233.11 | 230.28 | 232.97 | 1,126,507 | +0.84(+0.36%) |
Jul 02, 2021 | 231.33 | 232.59 | 230.29 | 232.13 | 1,058,721 | +1.57(+0.68%) |
Jul 01, 2021 | 227.05 | 230.82 | 226.75 | 230.56 | 1,298,802 | +3.34(+1.47%) |
Jun 30, 2021 | 230.82 | 231.13 | 225.56 | 227.22 | 1,394,973 | -3.46(-1.50%) |
Jun 29, 2021 | 228.23 | 231.40 | 227.96 | 230.68 | 1,879,265 | +2.98(+1.31%) |
Jun 28, 2021 | 225.90 | 228.33 | 225.75 | 227.69 | 1,282,279 | +2.34(+1.04%) |
Jun 25, 2021 | 224.11 | 225.93 | 224.06 | 225.36 | 1,831,597 | +1.29(+0.58%) |
Jun 24, 2021 | 224.28 | 225.59 | 223.97 | 224.07 | 826,803 | -0.37(-0.17%) |
Jun 23, 2021 | 224.04 | 225.62 | 223.16 | 224.44 | 1,497,516 | -0.09(-0.04%) |
Jun 22, 2021 | 225.28 | 225.28 | 223.25 | 224.54 | 1,530,513 | -0.48(-0.21%) |
Jun 21, 2021 | 224.91 | 225.76 | 223.77 | 225.01 | 1,672,651 | +0.27(+0.12%) |
Jun 18, 2021 | 223.73 | 226.68 | 223.11 | 224.74 | 2,741,663 | +0.27(+0.12%) |
Jun 17, 2021 | 224.05 | 225.74 | 224.05 | 224.47 | 1,785,144 | -0.03(-0.01%) |
Jun 16, 2021 | 226.65 | 226.71 | 223.72 | 224.50 | 2,132,413 | -1.08(-0.48%) |
Jun 15, 2021 | 226.83 | 227.43 | 225.05 | 225.58 | 2,131,874 | -1.20(-0.53%) |
Jun 14, 2021 | 226.84 | 227.51 | 223.88 | 226.78 | 1,339,168 | +0.07(+0.03%) |
Jun 11, 2021 | 230.53 | 230.53 | 226.16 | 226.71 | 1,210,775 | -2.59(-1.13%) |
Jun 10, 2021 | 226.97 | 229.41 | 226.93 | 229.29 | 1,193,819 | +1.93(+0.85%) |
Jun 09, 2021 | 223.83 | 227.60 | 223.83 | 227.37 | 1,326,332 | +3.83(+1.71%) |
Jun 08, 2021 | 224.15 | 225.81 | 221.75 | 223.54 | 1,606,899 | +0.47(+0.21%) |
Jun 07, 2021 | 224.60 | 225.45 | 222.83 | 223.07 | 1,275,069 | -1.03(-0.46%) |
Jun 04, 2021 | 225.34 | 225.72 | 223.56 | 224.09 | 949,312 | -0.06(-0.02%) |
Jun 03, 2021 | 222.00 | 224.63 | 221.73 | 224.15 | 1,506,548 | +1.90(+0.85%) |
Jun 02, 2021 | 222.02 | 223.02 | 221.76 | 222.25 | 1,692,326 | +0.20(+0.09%) |