Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 240.02 | 241.21 | 237.67 | 238.50 | 3,038,704 | -4.50(-1.85%) |
May 27, 2022 | 238.87 | 244.49 | 237.29 | 243.00 | 1,918,279 | +5.84(+2.46%) |
May 26, 2022 | 242.78 | 244.22 | 236.48 | 237.16 | 1,597,129 | -5.21(-2.15%) |
May 25, 2022 | 239.12 | 243.22 | 235.20 | 242.38 | 2,569,712 | +1.65(+0.68%) |
May 24, 2022 | 232.32 | 241.46 | 231.58 | 240.73 | 2,335,063 | +8.47(+3.65%) |
May 23, 2022 | 228.69 | 232.53 | 226.78 | 232.26 | 1,822,890 | +4.79(+2.10%) |
May 20, 2022 | 219.25 | 228.30 | 218.18 | 227.47 | 3,054,094 | +10.27(+4.73%) |
May 19, 2022 | 214.17 | 219.93 | 213.44 | 217.20 | 1,960,858 | +2.44(+1.14%) |
May 18, 2022 | 216.56 | 217.25 | 213.72 | 214.76 | 1,743,758 | -2.21(-1.02%) |
May 17, 2022 | 217.15 | 217.55 | 213.61 | 216.97 | 1,856,192 | +2.59(+1.21%) |
May 16, 2022 | 216.60 | 218.73 | 214.20 | 214.38 | 1,292,015 | -2.27(-1.05%) |
May 13, 2022 | 211.55 | 216.86 | 210.62 | 216.65 | 2,394,239 | +6.67(+3.18%) |
May 12, 2022 | 209.21 | 210.98 | 206.74 | 209.98 | 2,355,867 | +0.73(+0.35%) |
May 11, 2022 | 210.87 | 213.59 | 208.52 | 209.26 | 2,259,800 | -0.03(-0.01%) |
May 10, 2022 | 216.62 | 218.03 | 207.03 | 209.28 | 2,589,960 | -5.90(-2.74%) |
May 09, 2022 | 225.47 | 225.47 | 214.13 | 215.19 | 2,602,442 | -12.09(-5.32%) |
May 06, 2022 | 222.79 | 228.25 | 222.37 | 227.27 | 1,979,361 | +2.41(+1.07%) |
May 05, 2022 | 228.12 | 229.51 | 223.21 | 224.86 | 1,477,638 | -3.87(-1.69%) |
May 04, 2022 | 224.07 | 229.11 | 222.25 | 228.74 | 1,179,797 | +4.31(+1.92%) |
May 03, 2022 | 220.64 | 226.28 | 219.13 | 224.43 | 1,468,156 | +3.78(+1.71%) |
May 02, 2022 | 224.77 | 228.40 | 216.71 | 220.64 | 2,284,889 | -3.79(-1.69%) |
Apr 29, 2022 | 233.09 | 234.02 | 224.12 | 224.43 | 2,320,725 | -10.39(-4.43%) |
Apr 28, 2022 | 235.24 | 236.39 | 228.34 | 234.83 | 2,596,103 | -0.62(-0.27%) |
Apr 27, 2022 | 238.39 | 240.25 | 234.24 | 235.45 | 2,201,088 | -1.83(-0.77%) |
Apr 26, 2022 | 241.02 | 243.23 | 236.93 | 237.28 | 2,022,440 | -4.38(-1.81%) |
Apr 25, 2022 | 244.06 | 244.90 | 237.55 | 241.66 | 1,778,992 | -2.22(-0.91%) |
Apr 22, 2022 | 248.75 | 248.75 | 243.83 | 243.88 | 1,788,675 | -4.52(-1.82%) |
Apr 21, 2022 | 250.39 | 252.84 | 247.84 | 248.39 | 1,838,975 | -0.78(-0.31%) |
Apr 20, 2022 | 241.88 | 249.51 | 241.31 | 249.18 | 1,941,080 | +8.21(+3.41%) |
Apr 19, 2022 | 237.31 | 241.69 | 237.25 | 240.96 | 1,405,193 | +4.52(+1.91%) |
Apr 18, 2022 | 236.65 | 239.67 | 234.80 | 236.44 | 1,151,978 | -1.52(-0.64%) |
Apr 14, 2022 | 240.19 | 240.57 | 237.45 | 237.96 | 2,483,196 | -1.51(-0.63%) |
Apr 13, 2022 | 240.31 | 240.46 | 237.40 | 239.46 | 1,415,177 | -0.02(-0.01%) |
Apr 12, 2022 | 241.06 | 242.25 | 238.04 | 239.48 | 1,630,693 | -4.40(-1.81%) |
Apr 11, 2022 | 246.92 | 247.99 | 243.22 | 243.89 | 2,330,439 | -2.87(-1.16%) |
Apr 08, 2022 | 246.53 | 248.68 | 244.55 | 246.76 | 1,683,280 | +0.63(+0.26%) |
Apr 07, 2022 | 246.34 | 248.09 | 244.54 | 246.13 | 1,891,480 | -2.68(-1.08%) |
Apr 06, 2022 | 241.92 | 249.29 | 241.29 | 248.81 | 2,968,663 | +5.28(+2.17%) |
Apr 05, 2022 | 238.55 | 245.78 | 238.08 | 243.53 | 2,112,021 | +4.71(+1.97%) |
Apr 04, 2022 | 238.02 | 240.24 | 237.24 | 238.81 | 2,148,273 | +0.82(+0.34%) |
Apr 01, 2022 | 232.69 | 238.40 | 231.65 | 238.00 | 1,766,630 | +5.31(+2.28%) |
Mar 31, 2022 | 233.33 | 235.33 | 232.20 | 232.69 | 3,579,669 | +0.32(+0.14%) |
Mar 30, 2022 | 230.77 | 232.41 | 229.12 | 232.36 | 1,495,765 | +0.30(+0.13%) |
Mar 29, 2022 | 229.37 | 232.70 | 229.03 | 232.07 | 2,070,169 | +5.11(+2.25%) |
Mar 28, 2022 | 223.92 | 227.10 | 223.22 | 226.96 | 1,492,907 | +4.02(+1.80%) |
Mar 25, 2022 | 219.91 | 223.52 | 219.09 | 222.94 | 1,652,083 | +4.82(+2.21%) |
Mar 24, 2022 | 216.37 | 218.18 | 213.65 | 218.12 | 2,246,940 | +1.38(+0.64%) |
Mar 23, 2022 | 221.43 | 222.50 | 216.47 | 216.74 | 2,125,356 | -5.25(-2.37%) |
Mar 22, 2022 | 224.36 | 225.34 | 221.47 | 221.99 | 2,067,247 | -1.82(-0.82%) |
Mar 21, 2022 | 223.97 | 226.93 | 222.32 | 223.81 | 1,728,967 | -0.82(-0.37%) |
Mar 18, 2022 | 228.94 | 230.13 | 223.96 | 224.64 | 3,960,308 | -2.42(-1.06%) |
Mar 17, 2022 | 220.90 | 227.15 | 220.90 | 227.06 | 2,025,766 | +5.10(+2.30%) |
Mar 16, 2022 | 220.28 | 222.69 | 218.28 | 221.95 | 2,053,505 | +3.17(+1.45%) |
Mar 15, 2022 | 219.17 | 220.78 | 216.81 | 218.78 | 1,535,582 | +1.19(+0.54%) |
Mar 14, 2022 | 218.56 | 219.66 | 215.30 | 217.60 | 1,784,029 | +0.08(+0.04%) |
Mar 11, 2022 | 217.95 | 220.47 | 217.37 | 217.52 | 2,039,641 | +1.89(+0.88%) |
Mar 10, 2022 | 213.90 | 216.26 | 215.63 | 1,403,871 | -0.29(-0.13%) | |
Mar 09, 2022 | 214.56 | 219.03 | 214.19 | 215.91 | 1,599,171 | +4.76(+2.25%) |
Mar 08, 2022 | 215.37 | 219.19 | 210.73 | 211.15 | 2,221,925 | -3.75(-1.75%) |
Mar 07, 2022 | 219.63 | 220.32 | 213.99 | 214.91 | 1,618,562 | -5.80(-2.63%) |
Mar 04, 2022 | 216.71 | 221.58 | 216.71 | 220.70 | 2,587,470 | +2.82(+1.29%) |
Mar 03, 2022 | 216.26 | 219.33 | 214.44 | 217.89 | 2,917,797 | +3.93(+1.84%) |
Mar 02, 2022 | 211.47 | 215.60 | 210.94 | 213.96 | 2,332,804 | +2.27(+1.07%) |
Mar 01, 2022 | 211.18 | 213.88 | 209.96 | 211.69 | 2,663,514 | +1.56(+0.74%) |
Feb 28, 2022 | 214.10 | 214.33 | 206.92 | 210.13 | 3,984,354 | -6.29(-2.91%) |
Feb 25, 2022 | 214.61 | 217.16 | 210.06 | 216.42 | 2,493,467 | +1.77(+0.82%) |
Feb 24, 2022 | 205.45 | 215.46 | 203.77 | 214.65 | 2,914,744 | +3.98(+1.89%) |
Feb 23, 2022 | 212.93 | 214.38 | 210.00 | 210.67 | 2,088,063 | -0.85(-0.40%) |
Feb 22, 2022 | 211.40 | 213.87 | 207.97 | 211.52 | 2,722,406 | -0.06(-0.03%) |
Feb 18, 2022 | 211.59 | 0 | -0.21(-0.10%) | |||
Feb 17, 2022 | 214.90 | 215.36 | 210.96 | 211.80 | 1,858,164 | -3.39(-1.58%) |
Feb 16, 2022 | 216.18 | 216.51 | 212.80 | 215.19 | 1,376,909 | -0.98(-0.45%) |
Feb 15, 2022 | 219.57 | 219.66 | 215.14 | 216.17 | 1,831,444 | -0.83(-0.38%) |
Feb 14, 2022 | 220.35 | 220.96 | 215.58 | 217.01 | 1,949,163 | -2.42(-1.10%) |
Feb 11, 2022 | 225.04 | 226.88 | 218.12 | 219.43 | 2,569,163 | -5.20(-2.31%) |
Feb 10, 2022 | 228.44 | 231.06 | 223.39 | 224.62 | 1,568,804 | -6.83(-2.95%) |
Feb 09, 2022 | 229.84 | 231.98 | 228.53 | 231.46 | 1,969,291 | +4.23(+1.86%) |
Feb 08, 2022 | 227.47 | 229.09 | 225.14 | 227.22 | 1,407,625 | -0.87(-0.38%) |
Feb 07, 2022 | 227.64 | 230.04 | 226.46 | 228.09 | 1,264,870 | -0.16(-0.07%) |
Feb 04, 2022 | 229.85 | 229.85 | 226.97 | 228.25 | 1,377,539 | -3.95(-1.70%) |
Feb 03, 2022 | 232.39 | 231.43 | 232.21 | 1,476,234 | -1.52(-0.65%) | |
Feb 02, 2022 | 233.30 | 235.70 | 232.99 | 233.73 | 1,561,185 | +2.03(+0.88%) |
Feb 01, 2022 | 232.55 | 233.83 | 229.33 | 231.70 | 1,798,479 | -1.25(-0.54%) |
Jan 31, 2022 | 227.77 | 233.11 | 232.95 | 2,877,216 | +4.38(+1.92%) | |
Jan 28, 2022 | 220.04 | 228.64 | 216.43 | 228.57 | 2,274,493 | +9.58(+4.37%) |
Jan 27, 2022 | 223.73 | 226.97 | 217.87 | 218.99 | 2,939,145 | -5.72(-2.54%) |
Jan 26, 2022 | 232.14 | 235.61 | 222.66 | 224.70 | 2,510,178 | -7.34(-3.17%) |
Jan 25, 2022 | 227.66 | 233.40 | 227.29 | 232.05 | 2,230,269 | +1.97(+0.86%) |
Jan 24, 2022 | 223.51 | 230.94 | 221.37 | 230.08 | 2,924,504 | +3.37(+1.49%) |
Jan 21, 2022 | 231.31 | 232.28 | 225.78 | 226.71 | 3,784,104 | -1.09(-0.48%) |
Jan 20, 2022 | 231.46 | 234.20 | 227.43 | 227.80 | 2,289,774 | -2.83(-1.23%) |
Jan 19, 2022 | 232.68 | 234.58 | 229.78 | 230.63 | 2,374,528 | -1.14(-0.49%) |
Jan 18, 2022 | 230.29 | 232.46 | 229.50 | 231.77 | 2,724,617 | -0.36(-0.16%) |
Jan 14, 2022 | 232.13 | 0 | -4.47(-1.89%) | |||
Jan 13, 2022 | 240.82 | 241.03 | 236.25 | 236.60 | 1,861,004 | -3.66(-1.52%) |
Jan 12, 2022 | 240.71 | 244.99 | 239.75 | 240.26 | 2,026,092 | -1.02(-0.42%) |
Jan 11, 2022 | 240.27 | 242.31 | 237.21 | 241.27 | 2,034,408 | -3.63(-1.48%) |
Jan 10, 2022 | 247.63 | 247.63 | 239.53 | 244.91 | 2,281,804 | -2.01(-0.81%) |
Jan 07, 2022 | 244.55 | 249.38 | 241.75 | 246.91 | 2,423,127 | +1.56(+0.64%) |
Jan 06, 2022 | 244.44 | 245.80 | 237.83 | 245.35 | 2,670,034 | +0.30(+0.12%) |
Jan 05, 2022 | 258.39 | 258.83 | 242.88 | 245.05 | 4,843,447 | -16.86(-6.44%) |
Jan 04, 2022 | 266.00 | 266.99 | 261.62 | 261.91 | 1,957,696 | -3.34(-1.26%) |
Jan 03, 2022 | 270.80 | 270.96 | 259.61 | 265.25 | 1,725,166 | -5.67(-2.09%) |
Dec 31, 2021 | 269.90 | 272.68 | 268.55 | 270.92 | 1,375,699 | +1.26(+0.47%) |
Dec 30, 2021 | 268.25 | 270.45 | 266.21 | 269.66 | 1,479,336 | +2.09(+0.78%) |
Dec 29, 2021 | 265.64 | 268.14 | 265.64 | 267.57 | 1,691,417 | +0.36(+0.14%) |
Dec 28, 2021 | 264.68 | 267.63 | 263.72 | 267.21 | 1,150,472 | +2.53(+0.96%) |
Dec 27, 2021 | 259.40 | 264.82 | 257.92 | 264.68 | 1,333,633 | +6.50(+2.52%) |
Dec 23, 2021 | 259.35 | 259.77 | 256.07 | 258.18 | 1,096,926 | -1.04(-0.40%) |
Dec 22, 2021 | 257.10 | 259.30 | 255.95 | 259.22 | 991,961 | +3.13(+1.22%) |
Dec 21, 2021 | 258.34 | 259.94 | 254.91 | 256.08 | 1,499,325 | -0.56(-0.22%) |
Dec 20, 2021 | 254.24 | 257.63 | 253.46 | 256.64 | 1,682,881 | -0.37(-0.14%) |
Dec 17, 2021 | 257.37 | 261.52 | 256.05 | 257.01 | 3,547,232 | -0.56(-0.22%) |
Dec 16, 2021 | 253.27 | 257.76 | 253.19 | 257.57 | 1,944,042 | +4.72(+1.87%) |
Dec 15, 2021 | 252.68 | 254.55 | 249.88 | 252.86 | 2,096,823 | +0.87(+0.34%) |
Dec 14, 2021 | 252.97 | 256.31 | 249.78 | 251.99 | 2,413,942 | -2.41(-0.95%) |
Dec 13, 2021 | 250.69 | 255.60 | 249.17 | 254.40 | 1,992,211 | +3.18(+1.27%) |
Dec 10, 2021 | 249.69 | 252.69 | 248.34 | 251.22 | 1,467,351 | +1.39(+0.56%) |
Dec 09, 2021 | 254.27 | 255.29 | 249.70 | 249.82 | 1,210,953 | -4.41(-1.74%) |
Dec 08, 2021 | 254.74 | 256.15 | 252.11 | 254.24 | 1,440,411 | -0.88(-0.35%) |
Dec 07, 2021 | 250.00 | 255.59 | 250.00 | 255.12 | 2,314,323 | +6.67(+2.69%) |
Dec 06, 2021 | 247.49 | 251.52 | 246.40 | 248.45 | 2,023,359 | +2.41(+0.98%) |
Dec 03, 2021 | 244.90 | 248.14 | 242.82 | 246.04 | 1,957,353 | +0.66(+0.27%) |
Dec 02, 2021 | 239.38 | 246.76 | 238.96 | 245.38 | 2,064,351 | +6.72(+2.81%) |
Dec 01, 2021 | 243.30 | 246.58 | 238.26 | 238.66 | 2,852,585 | -3.25(-1.34%) |
Nov 30, 2021 | 243.46 | 247.14 | 241.81 | 241.92 | 2,993,490 | -4.11(-1.67%) |
Nov 29, 2021 | 243.44 | 248.21 | 241.00 | 246.03 | 1,999,623 | +3.75(+1.55%) |
Nov 26, 2021 | 245.69 | 246.54 | 241.72 | 242.28 | 1,260,506 | -2.41(-0.98%) |
Nov 24, 2021 | 242.28 | 245.17 | 240.09 | 244.68 | 1,433,444 | +3.21(+1.33%) |
Nov 23, 2021 | 238.03 | 241.67 | 236.63 | 241.47 | 2,246,907 | +4.03(+1.70%) |
Nov 22, 2021 | 239.63 | 240.61 | 236.52 | 237.45 | 2,039,537 | -3.09(-1.28%) |
Nov 19, 2021 | 240.46 | 243.58 | 239.27 | 240.53 | 2,209,885 | +1.86(+0.78%) |
Nov 18, 2021 | 237.42 | 238.99 | 238.06 | 238.67 | 2,643,864 | +1.32(+0.56%) |
Nov 17, 2021 | 238.80 | 240.00 | 234.75 | 237.35 | 3,788,793 | -1.39(-0.58%) |
Nov 16, 2021 | 241.59 | 241.78 | 238.37 | 238.75 | 2,913,675 | -1.34(-0.56%) |
Nov 15, 2021 | 246.39 | 247.50 | 238.84 | 240.09 | 3,761,318 | -10.69(-4.26%) |
Nov 12, 2021 | 252.99 | 253.66 | 250.32 | 250.78 | 1,075,415 | -0.35(-0.14%) |
Nov 11, 2021 | 254.50 | 255.02 | 249.19 | 251.13 | 1,325,624 | -3.13(-1.23%) |
Nov 10, 2021 | 256.80 | 253.97 | 254.27 | 1,003,972 | -3.72(-1.44%) | |
Nov 09, 2021 | 257.96 | 259.55 | 256.96 | 257.99 | 893,272 | +1.07(+0.42%) |
Nov 08, 2021 | 256.45 | 257.35 | 252.01 | 256.92 | 1,100,250 | +0.86(+0.34%) |
Nov 05, 2021 | 258.93 | 259.08 | 255.02 | 256.06 | 1,317,143 | -1.03(-0.40%) |
Nov 04, 2021 | 259.72 | 261.24 | 255.89 | 257.10 | 1,498,390 | -1.52(-0.59%) |
Nov 03, 2021 | 261.49 | 263.06 | 254.81 | 258.62 | 1,229,940 | -1.89(-0.73%) |
Nov 02, 2021 | 260.65 | 262.94 | 257.61 | 260.51 | 1,662,747 | +0.51(+0.20%) |
Nov 01, 2021 | 260.70 | 260.98 | 254.75 | 260.00 | 1,649,740 | +0.12(+0.05%) |
Oct 29, 2021 | 261.96 | 262.61 | 257.73 | 259.88 | 2,747,237 | -3.72(-1.41%) |
Oct 28, 2021 | 263.13 | 267.27 | 260.69 | 263.60 | 1,509,879 | +0.54(+0.21%) |
Oct 27, 2021 | 265.64 | 268.36 | 262.96 | 263.06 | 1,389,167 | -1.40(-0.53%) |
Oct 26, 2021 | 263.59 | 264.46 | 1,891,067 | +2.17(+0.83%) | ||
Oct 25, 2021 | 262.21 | 263.30 | 258.63 | 262.29 | 1,296,215 | +0.12(+0.05%) |
Oct 22, 2021 | 257.86 | 262.96 | 257.86 | 262.17 | 1,623,772 | +4.99(+1.94%) |
Oct 21, 2021 | 254.18 | 257.49 | 251.87 | 257.18 | 1,377,015 | +2.76(+1.09%) |
Oct 20, 2021 | 252.63 | 255.18 | 252.63 | 254.41 | 1,204,019 | +2.89(+1.15%) |
Oct 19, 2021 | 248.59 | 255.72 | 247.96 | 251.52 | 1,971,391 | +4.52(+1.83%) |
Oct 18, 2021 | 247.41 | 249.08 | 246.02 | 247.00 | 1,469,499 | -1.23(-0.49%) |
Oct 15, 2021 | 248.65 | 250.12 | 246.16 | 248.23 | 3,354,102 | +1.35(+0.54%) |
Oct 14, 2021 | 244.65 | 247.36 | 244.30 | 246.88 | 1,486,509 | +3.40(+1.40%) |
Oct 13, 2021 | 242.67 | 243.68 | 239.00 | 243.48 | 1,786,623 | -0.34(-0.14%) |
Oct 12, 2021 | 242.18 | 245.06 | 241.08 | 243.82 | 1,467,653 | +2.72(+1.13%) |
Oct 11, 2021 | 241.40 | 242.83 | 240.23 | 241.10 | 1,166,138 | -0.44(-0.18%) |
Oct 08, 2021 | 245.23 | 245.28 | 240.93 | 241.55 | 1,154,763 | -3.72(-1.51%) |
Oct 07, 2021 | 248.11 | 250.49 | 244.80 | 245.26 | 1,285,844 | -1.71(-0.69%) |
Oct 06, 2021 | 242.75 | 247.39 | 240.65 | 246.97 | 1,541,918 | +3.14(+1.29%) |
Oct 05, 2021 | 244.61 | 246.01 | 241.76 | 243.82 | 1,789,397 | -0.63(-0.26%) |
Oct 04, 2021 | 245.08 | 246.43 | 241.61 | 244.45 | 1,505,631 | -1.27(-0.52%) |
Oct 01, 2021 | 246.09 | 247.94 | 244.32 | 245.72 | 1,936,440 | +1.11(+0.45%) |
Sep 30, 2021 | 250.11 | 251.03 | 244.49 | 244.62 | 2,268,497 | -4.24(-1.70%) |
Sep 29, 2021 | 248.75 | 250.13 | 247.18 | 248.86 | 1,571,591 | +1.16(+0.47%) |
Sep 28, 2021 | 249.58 | 250.68 | 245.87 | 247.69 | 2,514,624 | -4.93(-1.95%) |
Sep 27, 2021 | 258.90 | 259.77 | 252.23 | 252.63 | 1,926,091 | -6.24(-2.41%) |
Sep 24, 2021 | 264.10 | 264.59 | 258.11 | 258.87 | 2,527,541 | -5.34(-2.02%) |
Sep 23, 2021 | 269.25 | 269.25 | 261.85 | 264.20 | 1,781,229 | -5.09(-1.89%) |
Sep 22, 2021 | 267.97 | 270.55 | 266.21 | 269.30 | 1,278,521 | +1.54(+0.58%) |
Sep 21, 2021 | 268.10 | 269.91 | 266.65 | 267.75 | 1,266,197 | +0.62(+0.23%) |
Sep 20, 2021 | 267.45 | 269.85 | 263.88 | 267.13 | 2,588,613 | -2.35(-0.87%) |
Sep 17, 2021 | 269.56 | 272.96 | 269.31 | 269.48 | 3,264,957 | -3.11(-1.14%) |
Sep 16, 2021 | 272.27 | 273.38 | 268.64 | 272.59 | 988,200 | -0.11(-0.04%) |
Sep 15, 2021 | 272.11 | 273.20 | 269.94 | 272.70 | 1,138,195 | +0.79(+0.29%) |
Sep 14, 2021 | 270.89 | 273.19 | 270.45 | 271.91 | 1,209,653 | +1.64(+0.61%) |
Sep 13, 2021 | 272.01 | 273.76 | 268.96 | 270.27 | 1,384,495 | +0.67(+0.25%) |
Sep 10, 2021 | 271.99 | 272.60 | 266.09 | 269.60 | 1,625,899 | -2.70(-0.99%) |
Sep 09, 2021 | 277.51 | 278.62 | 272.18 | 272.30 | 1,355,035 | -6.24(-2.24%) |
Sep 08, 2021 | 273.98 | 278.63 | 273.72 | 278.53 | 1,648,901 | +4.04(+1.47%) |
Sep 07, 2021 | 275.67 | 276.99 | 270.72 | 274.50 | 1,673,572 | -2.56(-0.92%) |
Sep 03, 2021 | 275.26 | 277.32 | 272.62 | 277.06 | 1,793,462 | +1.03(+0.37%) |
Sep 02, 2021 | 273.47 | 276.11 | 271.26 | 276.03 | 1,957,547 | +2.69(+0.98%) |
Sep 01, 2021 | 268.65 | 273.78 | 267.87 | 273.34 | 1,807,902 | +5.31(+1.98%) |
Aug 31, 2021 | 265.88 | 268.54 | 264.93 | 268.03 | 2,536,168 | +0.45(+0.17%) |
Aug 30, 2021 | 261.91 | 267.66 | 261.65 | 267.58 | 1,779,624 | +5.67(+2.16%) |
Aug 27, 2021 | 261.29 | 262.19 | 258.89 | 261.91 | 961,859 | +2.13(+0.82%) |
Aug 26, 2021 | 258.90 | 261.33 | 258.44 | 259.78 | 1,047,467 | +0.26(+0.10%) |
Aug 25, 2021 | 261.13 | 261.17 | 258.44 | 259.53 | 1,061,080 | -1.56(-0.60%) |
Aug 24, 2021 | 265.57 | 265.87 | 259.98 | 261.08 | 1,065,358 | -3.59(-1.36%) |
Aug 23, 2021 | 265.47 | 266.35 | 263.57 | 264.67 | 1,167,896 | -2.12(-0.79%) |
Aug 20, 2021 | 265.49 | 267.71 | 263.98 | 266.79 | 1,867,113 | +1.54(+0.58%) |
Aug 19, 2021 | 258.32 | 265.79 | 258.32 | 265.25 | 1,311,573 | +5.28(+2.03%) |
Aug 18, 2021 | 262.33 | 263.55 | 259.92 | 259.97 | 1,249,394 | -2.89(-1.10%) |
Aug 17, 2021 | 257.91 | 263.04 | 257.91 | 262.86 | 1,005,575 | +3.06(+1.18%) |
Aug 16, 2021 | 259.54 | 261.05 | 258.49 | 259.80 | 1,163,952 | +0.26(+0.10%) |
Aug 13, 2021 | 257.26 | 259.57 | 256.14 | 259.54 | 880,758 | +2.63(+1.02%) |
Aug 12, 2021 | 255.03 | 257.30 | 253.33 | 256.91 | 953,153 | +2.60(+1.02%) |
Aug 11, 2021 | 253.57 | 254.75 | 252.62 | 254.31 | 950,047 | +1.76(+0.70%) |
Aug 10, 2021 | 258.29 | 258.68 | 252.28 | 252.55 | 1,409,768 | -4.37(-1.70%) |
Aug 09, 2021 | 258.70 | 259.08 | 255.90 | 256.92 | 1,191,813 | -1.89(-0.73%) |
Aug 06, 2021 | 258.15 | 260.02 | 257.79 | 258.81 | 1,591,702 | -0.59(-0.23%) |
Aug 05, 2021 | 262.76 | 263.03 | 257.90 | 259.40 | 1,425,517 | -1.94(-0.74%) |
Aug 04, 2021 | 261.26 | 262.15 | 258.43 | 261.33 | 1,433,568 | +0.48(+0.18%) |
Aug 03, 2021 | 260.26 | 262.20 | 259.44 | 260.86 | 1,090,075 | +0.67(+0.26%) |
Aug 02, 2021 | 260.08 | 262.49 | 259.77 | 260.19 | 1,329,099 | +0.75(+0.29%) |
Jul 30, 2021 | 261.17 | 262.95 | 259.39 | 259.43 | 1,920,895 | -0.18(-0.07%) |
Jul 29, 2021 | 262.37 | 265.59 | 258.94 | 259.62 | 1,927,476 | -1.82(-0.70%) |
Jul 28, 2021 | 263.23 | 263.56 | 260.31 | 261.43 | 1,785,298 | -1.74(-0.66%) |
Jul 27, 2021 | 261.46 | 263.75 | 260.56 | 263.18 | 1,339,905 | +2.08(+0.80%) |
Jul 26, 2021 | 259.96 | 261.39 | 259.15 | 261.09 | 1,280,132 | -0.60(-0.23%) |
Jul 23, 2021 | 258.93 | 262.13 | 257.54 | 261.69 | 1,247,297 | +3.36(+1.30%) |
Jul 22, 2021 | 256.59 | 258.81 | 254.03 | 258.33 | 1,255,963 | +1.23(+0.48%) |
Jul 21, 2021 | 259.32 | 259.74 | 256.80 | 257.10 | 1,272,100 | -2.51(-0.97%) |
Jul 20, 2021 | 259.72 | 260.94 | 256.58 | 259.62 | 1,637,958 | +1.94(+0.75%) |
Jul 19, 2021 | 259.49 | 261.13 | 255.54 | 257.68 | 2,362,101 | -1.44(-0.56%) |
Jul 16, 2021 | 258.92 | 260.64 | 257.91 | 259.12 | 2,289,964 | +1.08(+0.42%) |
Jul 15, 2021 | 258.79 | 259.82 | 255.98 | 258.04 | 1,179,955 | -0.08(-0.03%) |
Jul 14, 2021 | 255.03 | 259.08 | 254.12 | 258.12 | 1,305,965 | +2.61(+1.02%) |
Jul 13, 2021 | 255.16 | 258.35 | 254.70 | 255.52 | 1,338,848 | -1.34(-0.52%) |
Jul 12, 2021 | 256.10 | 257.46 | 254.79 | 256.86 | 1,442,797 | +1.41(+0.55%) |
Jul 09, 2021 | 254.73 | 255.73 | 252.57 | 255.44 | 1,255,493 | +0.49(+0.19%) |
Jul 08, 2021 | 254.99 | 257.06 | 253.31 | 254.96 | 1,285,607 | -0.23(-0.09%) |
Jul 07, 2021 | 252.51 | 256.55 | 251.37 | 255.19 | 1,888,351 | +2.24(+0.89%) |
Jul 06, 2021 | 250.32 | 253.09 | 249.13 | 252.95 | 1,899,627 | +2.62(+1.05%) |
Jul 02, 2021 | 248.88 | 250.90 | 248.88 | 250.32 | 1,316,646 | +2.33(+0.94%) |
Jul 01, 2021 | 246.44 | 249.29 | 245.54 | 247.99 | 1,675,435 | +0.17(+0.07%) |
Jun 30, 2021 | 250.42 | 252.10 | 247.72 | 247.82 | 2,025,193 | -2.43(-0.97%) |
Jun 29, 2021 | 248.99 | 251.16 | 247.93 | 250.25 | 1,770,425 | +0.92(+0.37%) |
Jun 28, 2021 | 246.20 | 249.53 | 246.20 | 249.33 | 1,971,568 | +4.82(+1.97%) |
Jun 25, 2021 | 242.56 | 245.36 | 242.01 | 244.52 | 2,104,581 | +2.19(+0.90%) |
Jun 24, 2021 | 243.60 | 244.16 | 240.66 | 242.32 | 992,658 | -0.06(-0.03%) |
Jun 23, 2021 | 244.02 | 244.58 | 241.75 | 242.39 | 1,450,388 | -2.19(-0.90%) |
Jun 22, 2021 | 245.66 | 246.21 | 244.46 | 244.58 | 1,261,141 | -1.04(-0.42%) |
Jun 21, 2021 | 244.01 | 245.99 | 242.20 | 245.62 | 1,603,500 | +1.65(+0.68%) |
Jun 18, 2021 | 246.55 | 247.31 | 243.95 | 243.97 | 3,020,050 | -3.27(-1.32%) |
Jun 17, 2021 | 242.66 | 247.32 | 241.99 | 247.24 | 1,483,304 | +3.90(+1.60%) |
Jun 16, 2021 | 247.96 | 248.16 | 242.64 | 243.34 | 1,747,768 | -3.60(-1.46%) |
Jun 15, 2021 | 247.30 | 247.70 | 245.25 | 246.94 | 1,277,304 | -0.43(-0.17%) |
Jun 14, 2021 | 245.08 | 247.42 | 244.10 | 247.37 | 1,262,495 | +2.37(+0.97%) |
Jun 11, 2021 | 246.22 | 246.32 | 243.62 | 245.00 | 1,463,111 | -2.25(-0.91%) |
Jun 10, 2021 | 243.18 | 247.32 | 242.57 | 247.26 | 1,437,108 | +3.48(+1.43%) |
Jun 09, 2021 | 243.73 | 245.18 | 243.32 | 243.78 | 1,357,064 | +0.90(+0.37%) |
Jun 08, 2021 | 245.79 | 245.79 | 241.35 | 242.88 | 1,560,033 | -2.38(-0.97%) |
Jun 07, 2021 | 242.94 | 245.71 | 242.06 | 245.26 | 1,983,291 | +3.06(+1.26%) |
Jun 04, 2021 | 241.57 | 242.55 | 240.17 | 242.20 | 1,960,500 | +1.76(+0.73%) |
Jun 03, 2021 | 239.97 | 240.68 | 238.07 | 240.44 | 1,691,114 | +0.38(+0.16%) |
Jun 02, 2021 | 236.47 | 240.11 | 235.79 | 240.06 | 2,095,009 | +3.98(+1.69%) |