Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 160.84 | 161.77 | 158.95 | 160.83 | 85,014 | -1.54(-0.95%) |
May 27, 2022 | 160.15 | 162.71 | 160.15 | 162.38 | 65,852 | +3.15(+1.98%) |
May 26, 2022 | 158.68 | 160.68 | 158.11 | 159.23 | 48,392 | +2.17(+1.38%) |
May 25, 2022 | 156.49 | 159.40 | 156.49 | 157.05 | 48,571 | -0.77(-0.49%) |
May 24, 2022 | 157.47 | 158.68 | 154.18 | 157.82 | 47,395 | +0.47(+0.30%) |
May 23, 2022 | 158.62 | 159.87 | 156.58 | 157.35 | 67,922 | -0.23(-0.14%) |
May 20, 2022 | 156.78 | 157.58 | 154.35 | 157.57 | 66,894 | +2.04(+1.31%) |
May 19, 2022 | 156.65 | 158.45 | 155.31 | 155.54 | 81,697 | -2.97(-1.87%) |
May 18, 2022 | 162.76 | 163.24 | 157.61 | 158.51 | 102,303 | -5.07(-3.10%) |
May 17, 2022 | 163.59 | 165.82 | 162.48 | 163.58 | 60,529 | +2.52(+1.56%) |
May 16, 2022 | 158.53 | 161.90 | 156.49 | 161.06 | 78,852 | +2.23(+1.41%) |
May 13, 2022 | 157.92 | 160.07 | 155.99 | 158.82 | 93,091 | +1.63(+1.04%) |
May 12, 2022 | 160.44 | 162.32 | 153.55 | 157.19 | 106,888 | -2.86(-1.79%) |
May 11, 2022 | 162.35 | 163.76 | 158.90 | 160.05 | 65,302 | -2.18(-1.35%) |
May 10, 2022 | 165.06 | 166.19 | 159.03 | 162.24 | 74,127 | -2.03(-1.23%) |
May 09, 2022 | 162.03 | 165.82 | 162.03 | 164.26 | 64,260 | +0.96(+0.59%) |
May 06, 2022 | 163.31 | 164.92 | 161.38 | 163.30 | 51,940 | -0.28(-0.17%) |
May 05, 2022 | 167.29 | 167.50 | 162.16 | 163.58 | 58,226 | -5.83(-3.44%) |
May 04, 2022 | 165.03 | 170.07 | 165.03 | 169.40 | 59,732 | +4.16(+2.52%) |
May 03, 2022 | 166.29 | 166.53 | 163.49 | 165.24 | 68,707 | -0.16(-0.09%) |
May 02, 2022 | 168.78 | 170.96 | 162.49 | 165.40 | 96,697 | -4.15(-2.45%) |
Apr 29, 2022 | 170.82 | 173.86 | 168.80 | 169.55 | 71,797 | -2.47(-1.44%) |
Apr 28, 2022 | 169.89 | 173.32 | 168.63 | 172.02 | 49,259 | +3.25(+1.92%) |
Apr 27, 2022 | 169.28 | 171.56 | 167.74 | 168.77 | 69,956 | -0.95(-0.56%) |
Apr 26, 2022 | 171.84 | 174.15 | 169.16 | 169.72 | 103,918 | -3.70(-2.13%) |
Apr 25, 2022 | 170.06 | 173.89 | 168.46 | 173.42 | 73,827 | +3.47(+2.04%) |
Apr 22, 2022 | 173.05 | 173.05 | 169.68 | 169.94 | 29,466 | -3.39(-1.96%) |
Apr 21, 2022 | 176.14 | 176.59 | 173.19 | 173.34 | 39,181 | -0.17(-0.10%) |
Apr 20, 2022 | 171.47 | 174.29 | 171.47 | 173.50 | 56,267 | +2.73(+1.60%) |
Apr 19, 2022 | 168.33 | 172.07 | 167.77 | 170.78 | 71,134 | +2.84(+1.69%) |
Apr 18, 2022 | 167.35 | 169.67 | 166.40 | 167.94 | 64,307 | -0.78(-0.46%) |
Apr 14, 2022 | 169.59 | 171.32 | 168.11 | 168.71 | 59,815 | -0.47(-0.28%) |
Apr 13, 2022 | 166.78 | 169.99 | 165.71 | 169.19 | 83,744 | +3.07(+1.85%) |
Apr 12, 2022 | 169.65 | 172.46 | 165.92 | 166.12 | 77,623 | -2.31(-1.37%) |
Apr 11, 2022 | 170.19 | 171.66 | 168.22 | 168.43 | 77,057 | -1.63(-0.96%) |
Apr 08, 2022 | 171.70 | 175.11 | 170.00 | 170.06 | 80,132 | -1.83(-1.06%) |
Apr 07, 2022 | 171.62 | 172.84 | 168.89 | 171.89 | 78,843 | +1.00(+0.59%) |
Apr 06, 2022 | 170.43 | 174.72 | 169.92 | 170.89 | 101,800 | -1.13(-0.66%) |
Apr 05, 2022 | 172.55 | 176.13 | 169.93 | 172.02 | 74,840 | -0.89(-0.52%) |
Apr 04, 2022 | 177.64 | 180.62 | 172.46 | 172.91 | 109,202 | -4.50(-2.53%) |
Apr 01, 2022 | 177.25 | 179.69 | 174.60 | 177.41 | 145,383 | -3.93(-2.17%) |
Mar 31, 2022 | 178.91 | 183.79 | 178.67 | 181.34 | 120,724 | +2.11(+1.18%) |
Mar 30, 2022 | 182.94 | 184.04 | 169.82 | 179.23 | 150,923 | -8.13(-4.34%) |
Mar 29, 2022 | 184.29 | 189.32 | 184.29 | 187.36 | 83,594 | +3.88(+2.11%) |
Mar 28, 2022 | 178.77 | 183.87 | 178.77 | 183.48 | 62,135 | +3.92(+2.18%) |
Mar 25, 2022 | 177.78 | 180.52 | 175.74 | 179.57 | 70,389 | +1.70(+0.96%) |
Mar 24, 2022 | 178.73 | 180.49 | 175.74 | 177.86 | 73,609 | -1.22(-0.68%) |
Mar 23, 2022 | 180.71 | 182.05 | 178.34 | 179.08 | 57,655 | -1.30(-0.72%) |
Mar 22, 2022 | 183.75 | 185.08 | 179.85 | 180.38 | 50,406 | -2.45(-1.34%) |
Mar 21, 2022 | 179.79 | 183.20 | 179.09 | 182.83 | 55,359 | +2.94(+1.64%) |
Mar 18, 2022 | 179.99 | 180.64 | 177.11 | 179.89 | 154,709 | +0.40(+0.22%) |
Mar 17, 2022 | 176.24 | 180.38 | 176.24 | 179.49 | 55,989 | +1.62(+0.91%) |
Mar 16, 2022 | 176.05 | 178.20 | 174.48 | 177.86 | 84,404 | +2.28(+1.30%) |
Mar 15, 2022 | 173.85 | 176.15 | 172.25 | 175.58 | 75,984 | +2.99(+1.73%) |
Mar 14, 2022 | 169.49 | 173.20 | 169.49 | 172.59 | 74,750 | +3.01(+1.78%) |
Mar 11, 2022 | 167.32 | 171.62 | 167.29 | 169.58 | 68,986 | +1.91(+1.14%) |
Mar 10, 2022 | 166.94 | 167.72 | 162.88 | 167.67 | 77,394 | -2.01(-1.18%) |
Mar 09, 2022 | 170.11 | 172.05 | 168.96 | 169.68 | 41,606 | +3.07(+1.84%) |
Mar 08, 2022 | 167.75 | 173.58 | 165.50 | 166.61 | 74,922 | -1.23(-0.73%) |
Mar 07, 2022 | 175.47 | 176.25 | 167.08 | 167.84 | 73,617 | -6.84(-3.91%) |
Mar 04, 2022 | 175.42 | 176.38 | 174.30 | 174.67 | 62,410 | -2.36(-1.33%) |
Mar 03, 2022 | 179.16 | 181.14 | 175.69 | 177.03 | 67,917 | -2.24(-1.25%) |
Mar 02, 2022 | 178.00 | 181.43 | 177.76 | 179.27 | 48,189 | +2.89(+1.64%) |
Mar 01, 2022 | 178.30 | 180.83 | 175.76 | 176.38 | 53,896 | -1.66(-0.93%) |
Feb 28, 2022 | 175.73 | 178.52 | 175.73 | 178.04 | 61,816 | +0.51(+0.29%) |
Feb 25, 2022 | 177.89 | 179.27 | 176.97 | 177.53 | 50,835 | +1.08(+0.61%) |
Feb 24, 2022 | 170.77 | 177.04 | 169.86 | 176.45 | 50,862 | +3.47(+2.00%) |
Feb 23, 2022 | 173.32 | 174.45 | 171.62 | 172.98 | 73,075 | +1.22(+0.71%) |
Feb 22, 2022 | 176.54 | 178.50 | 171.29 | 171.77 | 53,808 | -4.30(-2.44%) |
Feb 18, 2022 | 176.07 | 0 | -1.15(-0.65%) | |||
Feb 17, 2022 | 177.79 | 180.25 | 175.30 | 177.22 | 33,667 | -2.24(-1.25%) |
Feb 16, 2022 | 179.91 | 180.11 | 177.19 | 179.46 | 28,755 | -0.41(-0.23%) |
Feb 15, 2022 | 176.82 | 180.76 | 176.82 | 179.87 | 47,011 | +3.45(+1.95%) |
Feb 14, 2022 | 176.18 | 178.58 | 174.88 | 176.42 | 87,657 | +0.80(+0.45%) |
Feb 11, 2022 | 177.28 | 177.84 | 173.15 | 175.63 | 66,727 | -0.26(-0.15%) |
Feb 10, 2022 | 177.01 | 180.60 | 175.51 | 175.88 | 70,725 | -4.54(-2.52%) |
Feb 09, 2022 | 175.42 | 180.96 | 175.02 | 180.42 | 63,834 | +5.60(+3.20%) |
Feb 08, 2022 | 174.59 | 175.73 | 173.52 | 174.82 | 146,553 | -0.93(-0.53%) |
Feb 07, 2022 | 177.17 | 177.48 | 175.12 | 175.75 | 63,770 | -1.85(-1.04%) |
Feb 04, 2022 | 179.79 | 180.61 | 176.37 | 177.60 | 58,887 | -3.07(-1.70%) |
Feb 03, 2022 | 183.37 | 183.67 | 180.36 | 180.68 | 41,467 | -3.19(-1.74%) |
Feb 02, 2022 | 186.30 | 186.81 | 183.40 | 183.87 | 56,193 | -3.28(-1.75%) |
Feb 01, 2022 | 185.47 | 188.01 | 183.97 | 187.15 | 49,602 | +0.42(+0.23%) |
Jan 31, 2022 | 183.20 | 187.45 | 186.73 | 60,280 | +1.34(+0.72%) | |
Jan 28, 2022 | 180.58 | 185.40 | 178.22 | 185.39 | 49,552 | +4.01(+2.21%) |
Jan 27, 2022 | 185.33 | 186.04 | 178.81 | 181.38 | 50,316 | -3.71(-2.01%) |
Jan 26, 2022 | 189.36 | 192.41 | 184.39 | 185.10 | 63,236 | -3.65(-1.94%) |
Jan 25, 2022 | 187.05 | 189.23 | 181.83 | 188.75 | 62,477 | -0.38(-0.20%) |
Jan 24, 2022 | 184.22 | 190.25 | 183.73 | 189.13 | 52,612 | +3.89(+2.10%) |
Jan 21, 2022 | 185.32 | 191.55 | 182.43 | 185.24 | 67,509 | +0.54(+0.29%) |
Jan 20, 2022 | 188.49 | 192.46 | 184.50 | 184.70 | 45,250 | -4.39(-2.32%) |
Jan 19, 2022 | 190.52 | 191.21 | 187.81 | 189.09 | 45,908 | -0.55(-0.29%) |
Jan 18, 2022 | 189.59 | 191.86 | 187.02 | 189.64 | 84,274 | -1.78(-0.93%) |
Jan 14, 2022 | 191.42 | 0 | +0.10(+0.05%) | |||
Jan 13, 2022 | 189.57 | 193.16 | 189.57 | 191.32 | 27,220 | +1.77(+0.93%) |
Jan 12, 2022 | 193.30 | 193.30 | 189.56 | 189.56 | 63,895 | -2.71(-1.41%) |
Jan 11, 2022 | 192.35 | 193.29 | 188.96 | 192.27 | 51,858 | +0.89(+0.47%) |
Jan 10, 2022 | 190.91 | 192.26 | 186.98 | 191.37 | 79,843 | -0.68(-0.35%) |
Jan 07, 2022 | 196.57 | 196.57 | 190.72 | 192.05 | 65,277 | -3.58(-1.83%) |
Jan 06, 2022 | 195.36 | 197.69 | 192.93 | 195.63 | 97,110 | +3.08(+1.60%) |
Jan 05, 2022 | 202.35 | 203.82 | 190.52 | 192.55 | 180,066 | -15.18(-7.31%) |
Jan 04, 2022 | 207.27 | 210.86 | 207.00 | 207.73 | 41,874 | +0.06(+0.03%) |
Jan 03, 2022 | 206.63 | 208.12 | 205.72 | 207.67 | 71,778 | +0.99(+0.48%) |
Dec 31, 2021 | 204.78 | 207.21 | 204.78 | 206.68 | 23,381 | +0.99(+0.48%) |
Dec 30, 2021 | 205.72 | 207.06 | 205.15 | 205.69 | 59,772 | +0.90(+0.44%) |
Dec 29, 2021 | 204.60 | 205.82 | 203.61 | 204.78 | 25,689 | +0.84(+0.41%) |
Dec 28, 2021 | 201.56 | 204.25 | 201.56 | 203.94 | 34,340 | +1.99(+0.99%) |
Dec 27, 2021 | 200.45 | 202.05 | 199.41 | 201.94 | 41,235 | +2.31(+1.16%) |
Dec 23, 2021 | 200.52 | 201.94 | 198.91 | 199.63 | 36,611 | +0.38(+0.19%) |
Dec 22, 2021 | 198.77 | 199.26 | 197.46 | 199.25 | 33,329 | +0.48(+0.24%) |
Dec 21, 2021 | 200.33 | 202.25 | 198.26 | 198.77 | 53,585 | -0.02(-0.01%) |
Dec 20, 2021 | 199.44 | 199.64 | 194.82 | 198.79 | 67,721 | -2.53(-1.25%) |
Dec 17, 2021 | 201.78 | 204.36 | 197.88 | 201.31 | 404,869 | -0.07(-0.03%) |
Dec 16, 2021 | 205.20 | 205.59 | 200.15 | 201.38 | 74,812 | -3.12(-1.53%) |
Dec 15, 2021 | 202.10 | 206.09 | 200.73 | 204.51 | 128,268 | +2.29(+1.13%) |
Dec 14, 2021 | 201.85 | 203.26 | 200.88 | 202.22 | 65,310 | +0.94(+0.47%) |
Dec 13, 2021 | 198.79 | 202.63 | 198.79 | 201.27 | 78,053 | +0.88(+0.44%) |
Dec 10, 2021 | 202.96 | 204.14 | 199.88 | 200.39 | 67,054 | -1.01(-0.50%) |
Dec 09, 2021 | 199.34 | 202.34 | 199.09 | 201.40 | 44,567 | +0.42(+0.21%) |
Dec 08, 2021 | 200.29 | 202.28 | 198.80 | 200.98 | 53,231 | +1.06(+0.53%) |
Dec 07, 2021 | 200.63 | 203.01 | 198.67 | 199.92 | 59,425 | +0.97(+0.49%) |
Dec 06, 2021 | 194.29 | 201.57 | 194.29 | 198.95 | 76,426 | +6.75(+3.51%) |
Dec 03, 2021 | 193.42 | 194.45 | 190.63 | 192.20 | 73,657 | -0.47(-0.24%) |
Dec 02, 2021 | 191.05 | 193.50 | 190.16 | 192.67 | 69,888 | +2.48(+1.31%) |
Dec 01, 2021 | 191.14 | 194.65 | 189.61 | 190.19 | 93,344 | +2.22(+1.18%) |
Nov 30, 2021 | 187.69 | 189.31 | 186.54 | 187.97 | 80,371 | -1.57(-0.83%) |
Nov 29, 2021 | 190.48 | 190.81 | 187.64 | 189.54 | 54,001 | +1.23(+0.65%) |
Nov 26, 2021 | 192.01 | 192.01 | 186.19 | 188.31 | 72,805 | -7.93(-4.04%) |
Nov 24, 2021 | 194.86 | 196.35 | 193.74 | 196.25 | 37,212 | +0.82(+0.42%) |
Nov 23, 2021 | 191.96 | 196.23 | 191.96 | 195.43 | 55,630 | +2.59(+1.34%) |
Nov 22, 2021 | 193.26 | 196.97 | 192.00 | 192.84 | 43,700 | -0.04(-0.02%) |
Nov 19, 2021 | 190.74 | 195.56 | 190.74 | 192.87 | 69,697 | +1.25(+0.65%) |
Nov 18, 2021 | 197.28 | 192.28 | 191.01 | 191.63 | 63,805 | -5.58(-2.83%) |
Nov 17, 2021 | 195.70 | 198.20 | 195.47 | 197.21 | 111,929 | +0.32(+0.16%) |
Nov 16, 2021 | 196.62 | 197.69 | 195.67 | 196.89 | 59,870 | +0.93(+0.48%) |
Nov 15, 2021 | 196.76 | 197.44 | 195.46 | 195.95 | 47,579 | -0.81(-0.41%) |
Nov 12, 2021 | 198.00 | 201.03 | 195.75 | 196.77 | 38,098 | -0.02(-0.01%) |
Nov 11, 2021 | 199.68 | 200.17 | 196.30 | 196.79 | 45,452 | -3.69(-1.84%) |
Nov 10, 2021 | 201.20 | 200.31 | 200.48 | 40,697 | -1.85(-0.92%) | |
Nov 09, 2021 | 201.30 | 203.62 | 200.94 | 202.33 | 37,325 | -0.04(-0.02%) |
Nov 08, 2021 | 204.67 | 206.22 | 201.56 | 202.37 | 34,184 | -1.20(-0.59%) |
Nov 05, 2021 | 200.60 | 203.92 | 200.36 | 203.56 | 40,208 | +5.05(+2.54%) |
Nov 04, 2021 | 199.75 | 201.84 | 197.07 | 198.51 | 47,804 | +0.18(+0.09%) |
Nov 03, 2021 | 191.63 | 198.80 | 191.63 | 198.34 | 61,819 | +5.67(+2.94%) |
Nov 02, 2021 | 196.13 | 196.13 | 192.34 | 192.67 | 34,742 | -2.62(-1.34%) |
Nov 01, 2021 | 194.40 | 195.48 | 193.50 | 195.29 | 82,287 | +1.13(+0.58%) |
Oct 29, 2021 | 196.62 | 198.58 | 193.69 | 194.16 | 49,851 | -1.69(-0.86%) |
Oct 28, 2021 | 196.23 | 197.71 | 195.29 | 195.85 | 59,207 | +0.96(+0.49%) |
Oct 27, 2021 | 198.42 | 197.96 | 194.42 | 194.88 | 70,160 | -4.01(-2.02%) |
Oct 26, 2021 | 198.91 | 201.48 | 198.90 | 75,296 | -0.58(-0.29%) | |
Oct 25, 2021 | 202.46 | 203.29 | 198.95 | 199.47 | 62,839 | -3.05(-1.51%) |
Oct 22, 2021 | 198.64 | 203.98 | 198.05 | 202.53 | 88,135 | +4.27(+2.15%) |
Oct 21, 2021 | 198.49 | 200.23 | 196.83 | 198.26 | 100,933 | -1.49(-0.75%) |
Oct 20, 2021 | 206.75 | 206.75 | 194.44 | 199.75 | 135,614 | -11.83(-5.59%) |
Oct 19, 2021 | 212.12 | 213.63 | 208.68 | 211.58 | 78,552 | +0.60(+0.28%) |
Oct 18, 2021 | 208.61 | 212.58 | 207.43 | 210.98 | 229,238 | +3.06(+1.47%) |
Oct 15, 2021 | 216.26 | 216.26 | 206.07 | 207.92 | 292,218 | -4.96(-2.33%) |
Oct 14, 2021 | 215.27 | 215.27 | 212.11 | 212.88 | 47,395 | -0.41(-0.19%) |
Oct 13, 2021 | 215.58 | 215.78 | 212.72 | 213.29 | 43,884 | -1.99(-0.92%) |
Oct 12, 2021 | 215.34 | 216.51 | 212.94 | 215.29 | 69,572 | +0.78(+0.36%) |
Oct 11, 2021 | 218.05 | 220.38 | 213.74 | 214.51 | 16,448 | -4.16(-1.90%) |
Oct 08, 2021 | 218.93 | 218.93 | 218.41 | 218.67 | 18,537 | -0.60(-0.27%) |
Oct 07, 2021 | 218.11 | 222.71 | 218.11 | 219.27 | 43,614 | +3.02(+1.40%) |
Oct 06, 2021 | 213.15 | 216.59 | 212.25 | 216.25 | 38,676 | +1.11(+0.52%) |
Oct 05, 2021 | 214.34 | 216.96 | 213.70 | 215.14 | 55,877 | +1.38(+0.65%) |
Oct 04, 2021 | 208.96 | 214.74 | 207.53 | 213.76 | 59,427 | +4.24(+2.02%) |
Oct 01, 2021 | 208.75 | 211.95 | 205.65 | 209.52 | 69,578 | +0.98(+0.47%) |
Sep 30, 2021 | 216.97 | 219.03 | 208.41 | 208.54 | 86,017 | -6.74(-3.13%) |
Sep 29, 2021 | 215.21 | 217.50 | 213.31 | 215.28 | 76,182 | +0.37(+0.17%) |
Sep 28, 2021 | 217.54 | 218.93 | 214.90 | 214.90 | 70,013 | -2.59(-1.19%) |
Sep 27, 2021 | 216.23 | 220.76 | 215.38 | 217.49 | 55,686 | +1.14(+0.53%) |
Sep 24, 2021 | 214.68 | 218.06 | 213.51 | 216.35 | 59,272 | +0.97(+0.45%) |
Sep 23, 2021 | 213.70 | 216.76 | 211.05 | 215.38 | 36,173 | +3.39(+1.60%) |
Sep 22, 2021 | 212.21 | 214.22 | 209.56 | 211.99 | 36,840 | +1.58(+0.75%) |
Sep 21, 2021 | 212.74 | 215.86 | 210.41 | 210.41 | 32,463 | -0.88(-0.42%) |
Sep 20, 2021 | 214.66 | 216.50 | 208.85 | 211.29 | 42,472 | -7.17(-3.28%) |
Sep 17, 2021 | 217.95 | 218.46 | 213.51 | 218.46 | 264,144 | +1.09(+0.50%) |
Sep 16, 2021 | 217.94 | 218.85 | 217.09 | 217.38 | 48,301 | +0.43(+0.20%) |
Sep 15, 2021 | 218.66 | 218.78 | 216.50 | 216.94 | 39,702 | -0.98(-0.45%) |
Sep 14, 2021 | 220.55 | 220.55 | 216.97 | 217.92 | 50,186 | -1.99(-0.91%) |
Sep 13, 2021 | 221.11 | 221.18 | 217.84 | 219.91 | 28,016 | -0.37(-0.17%) |
Sep 10, 2021 | 220.78 | 223.50 | 219.57 | 220.29 | 72,041 | +0.78(+0.35%) |
Sep 09, 2021 | 222.66 | 222.66 | 219.51 | 219.51 | 39,522 | -2.48(-1.12%) |
Sep 08, 2021 | 220.68 | 223.39 | 220.16 | 221.99 | 48,658 | +0.76(+0.35%) |
Sep 07, 2021 | 223.98 | 225.48 | 221.23 | 221.23 | 39,528 | -3.40(-1.52%) |
Sep 03, 2021 | 225.20 | 225.42 | 223.95 | 224.63 | 32,237 | -1.31(-0.58%) |
Sep 02, 2021 | 223.74 | 226.76 | 223.48 | 225.95 | 26,691 | +2.20(+0.99%) |
Sep 01, 2021 | 225.59 | 225.59 | 222.19 | 223.74 | 42,771 | -0.69(-0.31%) |
Aug 31, 2021 | 225.72 | 225.72 | 222.32 | 224.43 | 46,701 | -0.41(-0.18%) |
Aug 30, 2021 | 225.40 | 228.03 | 224.19 | 224.84 | 26,456 | +0.65(+0.29%) |
Aug 27, 2021 | 218.27 | 224.69 | 218.27 | 224.19 | 47,888 | +5.15(+2.35%) |
Aug 26, 2021 | 217.50 | 220.14 | 217.18 | 219.04 | 17,931 | +0.73(+0.34%) |
Aug 25, 2021 | 219.35 | 220.29 | 216.51 | 218.31 | 54,854 | -1.89(-0.86%) |
Aug 24, 2021 | 220.96 | 221.28 | 219.56 | 220.20 | 25,707 | -2.06(-0.93%) |
Aug 23, 2021 | 223.72 | 223.72 | 221.63 | 222.25 | 35,944 | +0.33(+0.15%) |
Aug 20, 2021 | 219.50 | 222.81 | 219.50 | 221.92 | 49,296 | +1.26(+0.57%) |
Aug 19, 2021 | 215.54 | 220.77 | 214.60 | 220.66 | 91,376 | +4.50(+2.08%) |
Aug 18, 2021 | 212.51 | 216.88 | 212.00 | 216.16 | 39,366 | +2.50(+1.17%) |
Aug 17, 2021 | 213.20 | 214.26 | 210.70 | 213.66 | 18,011 | -1.36(-0.63%) |
Aug 16, 2021 | 213.82 | 216.73 | 213.51 | 215.02 | 18,982 | -0.33(-0.15%) |
Aug 13, 2021 | 216.19 | 217.00 | 214.75 | 215.36 | 26,224 | -0.80(-0.37%) |
Aug 12, 2021 | 217.81 | 220.22 | 215.73 | 216.16 | 38,897 | -0.21(-0.09%) |
Aug 11, 2021 | 211.56 | 217.00 | 210.10 | 216.37 | 51,312 | +5.28(+2.50%) |
Aug 10, 2021 | 211.26 | 212.79 | 209.78 | 211.09 | 40,143 | +0.92(+0.44%) |
Aug 09, 2021 | 209.62 | 211.11 | 207.74 | 210.16 | 23,528 | -0.65(-0.31%) |
Aug 06, 2021 | 212.14 | 212.14 | 210.12 | 210.81 | 37,855 | +0.90(+0.43%) |
Aug 05, 2021 | 210.66 | 210.84 | 208.94 | 209.91 | 33,463 | +0.89(+0.43%) |
Aug 04, 2021 | 208.43 | 210.25 | 208.43 | 209.02 | 27,976 | -2.30(-1.09%) |
Aug 03, 2021 | 211.42 | 212.54 | 209.37 | 211.32 | 53,409 | +0.75(+0.36%) |
Aug 02, 2021 | 214.08 | 214.91 | 210.21 | 210.56 | 31,820 | -2.79(-1.31%) |
Jul 30, 2021 | 211.53 | 215.19 | 211.53 | 213.36 | 33,058 | +1.14(+0.54%) |
Jul 29, 2021 | 213.34 | 214.83 | 211.79 | 212.22 | 38,017 | +1.48(+0.70%) |
Jul 28, 2021 | 212.48 | 213.43 | 208.47 | 210.74 | 24,392 | -0.96(-0.45%) |
Jul 27, 2021 | 211.66 | 214.21 | 210.50 | 211.70 | 25,802 | -0.15(-0.07%) |
Jul 26, 2021 | 214.04 | 214.10 | 210.54 | 211.85 | 28,357 | -0.75(-0.35%) |
Jul 23, 2021 | 210.13 | 213.60 | 210.13 | 212.60 | 25,877 | +2.88(+1.37%) |
Jul 22, 2021 | 211.87 | 211.87 | 206.85 | 209.72 | 43,457 | -3.19(-1.50%) |
Jul 21, 2021 | 214.93 | 216.51 | 212.49 | 212.92 | 26,836 | -0.16(-0.07%) |
Jul 20, 2021 | 207.48 | 216.11 | 207.48 | 213.07 | 66,345 | +6.71(+3.25%) |
Jul 19, 2021 | 211.95 | 211.95 | 204.43 | 206.36 | 80,954 | -5.44(-2.57%) |
Jul 16, 2021 | 209.53 | 213.52 | 209.53 | 211.80 | 68,125 | +4.24(+2.04%) |
Jul 15, 2021 | 209.17 | 209.45 | 206.36 | 207.56 | 38,924 | -1.61(-0.77%) |
Jul 14, 2021 | 209.84 | 210.92 | 207.22 | 209.16 | 41,284 | -0.94(-0.45%) |
Jul 13, 2021 | 214.36 | 215.36 | 209.92 | 210.10 | 41,230 | -5.93(-2.74%) |
Jul 12, 2021 | 216.05 | 217.87 | 213.94 | 216.03 | 40,127 | -1.69(-0.77%) |
Jul 09, 2021 | 213.85 | 218.32 | 213.85 | 217.72 | 31,147 | +5.21(+2.45%) |
Jul 08, 2021 | 213.52 | 216.92 | 210.47 | 212.50 | 70,736 | -3.20(-1.49%) |
Jul 07, 2021 | 214.37 | 218.06 | 213.20 | 215.71 | 56,228 | +0.37(+0.17%) |
Jul 06, 2021 | 221.06 | 221.06 | 212.25 | 215.34 | 63,447 | -6.59(-2.97%) |
Jul 02, 2021 | 221.03 | 223.21 | 220.83 | 221.93 | 35,379 | +0.30(+0.14%) |
Jul 01, 2021 | 232.11 | 232.11 | 219.67 | 221.63 | 71,238 | -8.26(-3.59%) |
Jun 30, 2021 | 235.70 | 237.88 | 229.03 | 229.89 | 148,827 | -6.90(-2.91%) |
Jun 29, 2021 | 230.75 | 237.29 | 230.75 | 236.78 | 75,241 | +6.21(+2.69%) |
Jun 28, 2021 | 230.74 | 232.20 | 227.50 | 230.57 | 113,726 | -0.17(-0.07%) |
Jun 25, 2021 | 224.41 | 232.38 | 223.74 | 230.74 | 236,731 | +5.49(+2.44%) |
Jun 24, 2021 | 222.00 | 225.52 | 220.40 | 225.25 | 91,152 | +4.64(+2.11%) |
Jun 23, 2021 | 222.16 | 223.12 | 218.08 | 220.61 | 36,432 | -1.83(-0.82%) |
Jun 22, 2021 | 218.70 | 222.82 | 216.81 | 222.44 | 34,768 | +2.69(+1.23%) |
Jun 21, 2021 | 222.02 | 222.31 | 218.78 | 219.75 | 57,753 | -0.22(-0.10%) |
Jun 18, 2021 | 225.90 | 225.90 | 219.66 | 219.96 | 109,056 | -7.06(-3.11%) |
Jun 17, 2021 | 227.63 | 231.21 | 225.87 | 227.03 | 78,680 | -0.61(-0.27%) |
Jun 16, 2021 | 225.45 | 227.65 | 224.48 | 227.63 | 55,893 | +3.01(+1.34%) |
Jun 15, 2021 | 223.55 | 224.62 | 220.98 | 224.62 | 38,378 | +2.10(+0.94%) |
Jun 14, 2021 | 224.03 | 224.52 | 220.71 | 222.53 | 43,440 | -1.87(-0.83%) |
Jun 11, 2021 | 221.24 | 226.16 | 221.24 | 224.40 | 46,279 | +3.09(+1.39%) |
Jun 10, 2021 | 220.22 | 222.05 | 217.99 | 221.31 | 44,202 | +2.54(+1.16%) |
Jun 09, 2021 | 220.12 | 223.10 | 217.55 | 218.78 | 70,041 | -1.37(-0.62%) |
Jun 08, 2021 | 216.97 | 220.52 | 216.83 | 220.15 | 34,860 | +2.94(+1.35%) |
Jun 07, 2021 | 216.89 | 218.08 | 215.26 | 217.21 | 63,620 | +0.07(+0.03%) |
Jun 04, 2021 | 215.84 | 218.92 | 214.48 | 217.14 | 36,374 | +1.07(+0.49%) |
Jun 03, 2021 | 213.03 | 216.37 | 210.82 | 216.07 | 68,486 | +3.38(+1.59%) |
Jun 02, 2021 | 215.64 | 215.94 | 211.81 | 212.70 | 48,695 | -3.17(-1.47%) |