Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 198.16 | 198.46 | 194.78 | 195.54 | 1,039,243 | -4.71(-2.35%) |
Jun 29, 2022 | 197.09 | 201.16 | 196.43 | 200.25 | 892,048 | +3.37(+1.71%) |
Jun 28, 2022 | 203.28 | 203.41 | 196.68 | 196.88 | 729,113 | -4.46(-2.22%) |
Jun 27, 2022 | 201.37 | 202.53 | 199.34 | 201.34 | 734,759 | -1.04(-0.52%) |
Jun 24, 2022 | 201.36 | 202.39 | 199.15 | 202.38 | 937,969 | +2.45(+1.23%) |
Jun 23, 2022 | 195.62 | 201.37 | 195.05 | 199.93 | 1,031,826 | +5.31(+2.73%) |
Jun 22, 2022 | 191.18 | 195.77 | 190.78 | 194.62 | 1,164,528 | +3.10(+1.62%) |
Jun 21, 2022 | 191.13 | 193.00 | 190.04 | 191.52 | 1,508,696 | +2.77(+1.47%) |
Jun 17, 2022 | 183.17 | 190.00 | 182.80 | 188.75 | 2,621,280 | +6.74(+3.70%) |
Jun 16, 2022 | 178.50 | 182.62 | 177.42 | 182.01 | 1,215,503 | -0.68(-0.37%) |
Jun 15, 2022 | 179.54 | 184.27 | 179.18 | 182.69 | 1,061,174 | +4.25(+2.38%) |
Jun 14, 2022 | 180.17 | 180.52 | 177.22 | 178.44 | 1,104,100 | -2.18(-1.21%) |
Jun 13, 2022 | 182.90 | 184.81 | 179.75 | 180.61 | 1,074,596 | -6.76(-3.61%) |
Jun 10, 2022 | 189.31 | 190.46 | 185.68 | 187.37 | 1,090,789 | -4.36(-2.27%) |
Jun 09, 2022 | 197.10 | 199.41 | 191.28 | 191.73 | 2,061,259 | -6.32(-3.19%) |
Jun 08, 2022 | 203.58 | 203.92 | 197.53 | 198.04 | 1,203,294 | -6.78(-3.31%) |
Jun 07, 2022 | 199.95 | 205.14 | 199.95 | 204.83 | 911,282 | +2.93(+1.45%) |
Jun 06, 2022 | 203.90 | 205.29 | 201.59 | 201.90 | 831,618 | -1.39(-0.69%) |
Jun 03, 2022 | 205.73 | 206.16 | 201.19 | 203.29 | 807,902 | -4.29(-2.07%) |
Jun 02, 2022 | 205.92 | 207.88 | 203.37 | 207.58 | 659,011 | +2.51(+1.22%) |
Jun 01, 2022 | 204.53 | 207.31 | 202.31 | 205.07 | 941,200 | -0.78(-0.38%) |
May 31, 2022 | 210.53 | 213.00 | 205.35 | 205.85 | 3,157,130 | -9.30(-4.32%) |
May 27, 2022 | 209.83 | 215.82 | 208.59 | 215.16 | 778,745 | +6.44(+3.09%) |
May 26, 2022 | 207.02 | 210.21 | 207.02 | 208.72 | 683,431 | +2.29(+1.11%) |
May 25, 2022 | 208.22 | 208.94 | 204.69 | 206.42 | 808,799 | -1.46(-0.70%) |
May 24, 2022 | 208.41 | 210.35 | 206.59 | 207.88 | 1,754,653 | -0.29(-0.14%) |
May 23, 2022 | 209.03 | 209.35 | 206.51 | 208.17 | 721,588 | +0.79(+0.38%) |
May 20, 2022 | 206.81 | 208.59 | 202.61 | 207.38 | 976,761 | +1.77(+0.86%) |
May 19, 2022 | 200.63 | 207.60 | 200.37 | 205.61 | 717,839 | +3.32(+1.64%) |
May 18, 2022 | 204.61 | 207.00 | 201.47 | 202.29 | 607,092 | -3.82(-1.85%) |
May 17, 2022 | 203.09 | 207.55 | 203.07 | 206.11 | 1,072,620 | +4.47(+2.22%) |
May 16, 2022 | 202.30 | 203.47 | 198.21 | 201.65 | 753,609 | -1.86(-0.92%) |
May 13, 2022 | 203.86 | 206.32 | 202.20 | 203.51 | 595,748 | -0.02(-0.01%) |
May 12, 2022 | 196.61 | 203.81 | 196.61 | 203.53 | 1,089,404 | +5.03(+2.54%) |
May 11, 2022 | 199.17 | 202.19 | 197.68 | 198.49 | 831,981 | -1.71(-0.85%) |
May 10, 2022 | 202.01 | 202.93 | 198.01 | 200.20 | 787,002 | -0.52(-0.26%) |
May 09, 2022 | 207.18 | 207.37 | 200.25 | 200.71 | 817,872 | -8.51(-4.07%) |
May 06, 2022 | 208.33 | 210.30 | 206.50 | 209.22 | 676,393 | -0.38(-0.18%) |
May 05, 2022 | 209.43 | 211.60 | 205.50 | 209.61 | 922,714 | -1.46(-0.69%) |
May 04, 2022 | 202.41 | 212.13 | 201.99 | 211.06 | 998,167 | +6.98(+3.42%) |
May 03, 2022 | 200.92 | 208.68 | 200.58 | 204.08 | 1,024,083 | +1.91(+0.95%) |
May 02, 2022 | 199.42 | 202.32 | 198.31 | 202.17 | 1,486,088 | +2.27(+1.14%) |
Apr 29, 2022 | 199.82 | 207.71 | 199.59 | 199.90 | 1,368,270 | -0.32(-0.16%) |
Apr 28, 2022 | 199.16 | 202.28 | 193.02 | 200.21 | 2,197,637 | -10.30(-4.89%) |
Apr 27, 2022 | 208.08 | 212.77 | 205.41 | 210.51 | 1,995,942 | +2.44(+1.17%) |
Apr 26, 2022 | 217.24 | 217.47 | 207.95 | 208.07 | 2,145,469 | -11.64(-5.30%) |
Apr 25, 2022 | 221.88 | 223.30 | 215.16 | 219.71 | 810,791 | -3.68(-1.65%) |
Apr 22, 2022 | 227.47 | 228.25 | 223.04 | 223.39 | 753,837 | -6.47(-2.82%) |
Apr 21, 2022 | 232.11 | 233.54 | 229.45 | 229.86 | 593,178 | -1.31(-0.56%) |
Apr 20, 2022 | 226.44 | 231.61 | 225.41 | 231.17 | 796,394 | +5.60(+2.48%) |
Apr 19, 2022 | 222.81 | 226.09 | 222.78 | 225.57 | 606,763 | +3.34(+1.50%) |
Apr 18, 2022 | 223.60 | 225.35 | 221.38 | 222.23 | 725,559 | -1.60(-0.71%) |
Apr 14, 2022 | 224.70 | 225.53 | 222.22 | 223.82 | 1,730,457 | +0.09(+0.04%) |
Apr 13, 2022 | 222.78 | 224.71 | 221.94 | 223.73 | 565,112 | +0.22(+0.10%) |
Apr 12, 2022 | 225.54 | 229.07 | 222.97 | 223.51 | 565,927 | -3.13(-1.38%) |
Apr 11, 2022 | 229.57 | 231.94 | 226.34 | 226.64 | 808,416 | -3.60(-1.56%) |
Apr 08, 2022 | 226.48 | 231.40 | 225.78 | 230.24 | 917,491 | +4.04(+1.79%) |
Apr 07, 2022 | 219.47 | 226.36 | 219.47 | 226.19 | 849,611 | +5.83(+2.65%) |
Apr 06, 2022 | 218.79 | 220.81 | 217.35 | 220.36 | 796,035 | +0.52(+0.24%) |
Apr 05, 2022 | 218.74 | 223.27 | 218.54 | 219.84 | 867,528 | +0.76(+0.35%) |
Apr 04, 2022 | 218.97 | 220.09 | 216.62 | 219.07 | 1,270,769 | +0.13(+0.06%) |
Apr 01, 2022 | 219.95 | 220.17 | 217.20 | 218.94 | 749,338 | -0.41(-0.19%) |
Mar 31, 2022 | 223.48 | 225.05 | 219.34 | 219.35 | 1,152,028 | -4.44(-1.99%) |
Mar 30, 2022 | 229.89 | 229.92 | 222.11 | 223.79 | 1,211,628 | -6.45(-2.80%) |
Mar 29, 2022 | 230.54 | 232.44 | 229.24 | 230.24 | 641,470 | +0.27(+0.12%) |
Mar 28, 2022 | 227.73 | 229.96 | 225.91 | 229.96 | 579,481 | +2.05(+0.90%) |
Mar 25, 2022 | 227.10 | 228.23 | 225.50 | 227.92 | 1,037,774 | +2.10(+0.93%) |
Mar 24, 2022 | 227.05 | 227.37 | 224.85 | 225.82 | 714,086 | -0.21(-0.09%) |
Mar 23, 2022 | 229.81 | 230.21 | 224.70 | 226.03 | 1,219,395 | -4.78(-2.07%) |
Mar 22, 2022 | 230.58 | 233.96 | 229.17 | 230.81 | 649,754 | +0.65(+0.28%) |
Mar 21, 2022 | 228.79 | 231.84 | 228.42 | 230.16 | 678,277 | +1.19(+0.52%) |
Mar 18, 2022 | 227.40 | 229.16 | 224.50 | 228.97 | 1,627,590 | +0.75(+0.33%) |
Mar 17, 2022 | 227.49 | 229.46 | 225.87 | 228.22 | 719,214 | +0.26(+0.11%) |
Mar 16, 2022 | 226.45 | 228.96 | 225.15 | 227.97 | 726,846 | +2.07(+0.92%) |
Mar 15, 2022 | 222.21 | 226.34 | 222.05 | 225.90 | 687,115 | +4.88(+2.21%) |
Mar 14, 2022 | 222.09 | 224.07 | 219.70 | 221.01 | 916,680 | +0.14(+0.06%) |
Mar 11, 2022 | 222.09 | 224.50 | 220.71 | 220.87 | 745,782 | -0.61(-0.27%) |
Mar 10, 2022 | 218.14 | 221.97 | 221.48 | 664,001 | +0.49(+0.22%) | |
Mar 09, 2022 | 220.82 | 222.42 | 217.09 | 220.99 | 967,079 | +4.83(+2.24%) |
Mar 08, 2022 | 220.63 | 221.29 | 215.23 | 216.15 | 1,171,306 | -5.77(-2.60%) |
Mar 07, 2022 | 223.73 | 224.35 | 218.65 | 221.92 | 1,308,653 | -1.99(-0.89%) |
Mar 04, 2022 | 223.51 | 224.51 | 220.93 | 223.91 | 1,229,945 | -1.09(-0.48%) |
Mar 03, 2022 | 227.77 | 227.77 | 222.39 | 225.00 | 1,187,940 | +0.01(+0.00%) |
Mar 02, 2022 | 223.34 | 228.03 | 220.93 | 224.99 | 2,373,049 | +1.16(+0.52%) |
Mar 01, 2022 | 224.96 | 227.28 | 222.43 | 223.83 | 1,166,832 | -1.84(-0.81%) |
Feb 28, 2022 | 226.74 | 228.52 | 223.52 | 225.67 | 1,321,928 | -4.47(-1.94%) |
Feb 25, 2022 | 226.29 | 231.54 | 226.38 | 230.14 | 697,750 | +4.09(+1.81%) |
Feb 24, 2022 | 220.46 | 226.19 | 219.51 | 226.04 | 1,164,800 | +2.69(+1.20%) |
Feb 23, 2022 | 222.10 | 226.46 | 221.64 | 223.36 | 1,984,137 | +1.63(+0.74%) |
Feb 22, 2022 | 220.05 | 222.77 | 219.25 | 221.73 | 1,109,434 | +1.71(+0.77%) |
Feb 18, 2022 | 220.02 | 0 | +2.12(+0.97%) | |||
Feb 17, 2022 | 223.70 | 224.16 | 217.38 | 217.90 | 1,102,024 | -6.41(-2.86%) |
Feb 16, 2022 | 219.63 | 225.21 | 217.52 | 224.31 | 1,387,306 | +4.16(+1.89%) |
Feb 15, 2022 | 227.93 | 229.64 | 218.18 | 220.15 | 2,047,808 | -6.71(-2.96%) |
Feb 14, 2022 | 228.93 | 231.79 | 225.73 | 226.85 | 1,020,944 | -2.98(-1.30%) |
Feb 11, 2022 | 235.82 | 238.22 | 225.94 | 229.83 | 2,054,428 | -4.93(-2.10%) |
Feb 10, 2022 | 238.83 | 241.43 | 229.71 | 234.76 | 2,422,426 | +0.45(+0.19%) |
Feb 09, 2022 | 232.94 | 235.35 | 232.90 | 234.31 | 1,004,171 | +2.88(+1.24%) |
Feb 08, 2022 | 227.51 | 232.86 | 227.02 | 231.44 | 1,368,459 | +3.02(+1.32%) |
Feb 07, 2022 | 230.76 | 231.70 | 227.48 | 228.42 | 645,312 | -2.43(-1.05%) |
Feb 04, 2022 | 230.12 | 233.24 | 229.55 | 230.84 | 596,833 | -0.46(-0.20%) |
Feb 03, 2022 | 226.13 | 233.29 | 231.30 | 1,148,168 | +4.03(+1.78%) | |
Feb 02, 2022 | 226.34 | 229.41 | 224.41 | 227.27 | 838,085 | +0.18(+0.08%) |
Feb 01, 2022 | 227.12 | 227.63 | 222.47 | 227.09 | 1,048,276 | +1.33(+0.59%) |
Jan 31, 2022 | 223.45 | 225.75 | 1,135,435 | +1.06(+0.47%) | ||
Jan 28, 2022 | 219.50 | 224.91 | 216.75 | 224.69 | 1,087,358 | +3.62(+1.64%) |
Jan 27, 2022 | 222.52 | 224.81 | 219.87 | 221.07 | 948,620 | -0.89(-0.40%) |
Jan 26, 2022 | 221.71 | 226.27 | 220.42 | 221.96 | 937,392 | -1.04(-0.47%) |
Jan 25, 2022 | 223.75 | 226.33 | 220.74 | 223.00 | 1,110,903 | -3.41(-1.51%) |
Jan 24, 2022 | 226.55 | 227.22 | 219.81 | 226.41 | 1,266,824 | +0.48(+0.21%) |
Jan 21, 2022 | 226.94 | 228.99 | 225.35 | 225.93 | 2,391,226 | +0.58(+0.26%) |
Jan 20, 2022 | 228.07 | 231.73 | 224.99 | 225.35 | 853,872 | -0.96(-0.42%) |
Jan 19, 2022 | 226.56 | 229.41 | 225.53 | 226.30 | 1,178,912 | +0.20(+0.09%) |
Jan 18, 2022 | 226.93 | 228.80 | 224.97 | 226.10 | 1,034,531 | -3.58(-1.56%) |
Jan 14, 2022 | 229.68 | 0 | -1.44(-0.62%) | |||
Jan 13, 2022 | 234.59 | 234.77 | 229.09 | 231.12 | 1,055,738 | -4.14(-1.76%) |
Jan 12, 2022 | 239.25 | 239.25 | 231.20 | 235.26 | 1,368,296 | -7.61(-3.13%) |
Jan 11, 2022 | 241.56 | 243.40 | 238.22 | 242.88 | 831,133 | +0.27(+0.11%) |
Jan 10, 2022 | 236.85 | 243.19 | 236.81 | 242.61 | 849,282 | +5.28(+2.23%) |
Jan 07, 2022 | 240.06 | 242.66 | 236.42 | 237.33 | 772,688 | -2.73(-1.14%) |
Jan 06, 2022 | 238.77 | 244.53 | 236.38 | 240.06 | 1,030,850 | +1.65(+0.69%) |
Jan 05, 2022 | 241.57 | 244.05 | 238.30 | 238.41 | 965,108 | -3.03(-1.25%) |
Jan 04, 2022 | 247.50 | 247.96 | 238.94 | 241.44 | 1,534,648 | -6.63(-2.67%) |
Jan 03, 2022 | 260.48 | 260.48 | 246.66 | 248.07 | 1,167,545 | -13.34(-5.10%) |
Dec 31, 2021 | 260.60 | 263.87 | 260.52 | 261.40 | 574,093 | +0.72(+0.28%) |
Dec 30, 2021 | 258.48 | 262.07 | 258.46 | 260.68 | 642,271 | +3.88(+1.51%) |
Dec 29, 2021 | 257.28 | 258.60 | 254.24 | 256.79 | 1,224,021 | +1.39(+0.54%) |
Dec 28, 2021 | 255.74 | 257.79 | 255.23 | 255.40 | 516,066 | +0.16(+0.06%) |
Dec 27, 2021 | 253.83 | 256.02 | 252.26 | 255.25 | 1,286,032 | +4.08(+1.62%) |
Dec 23, 2021 | 254.76 | 255.11 | 248.33 | 251.17 | 1,444,518 | -1.92(-0.76%) |
Dec 22, 2021 | 252.73 | 256.50 | 251.94 | 253.09 | 789,127 | +1.36(+0.54%) |
Dec 21, 2021 | 257.93 | 258.96 | 249.27 | 251.74 | 952,170 | -5.67(-2.20%) |
Dec 20, 2021 | 257.07 | 259.36 | 252.48 | 257.41 | 1,037,180 | +1.24(+0.48%) |
Dec 17, 2021 | 256.67 | 259.52 | 255.79 | 256.17 | 1,635,187 | -1.84(-0.71%) |
Dec 16, 2021 | 254.92 | 260.43 | 254.87 | 258.01 | 1,249,123 | +2.47(+0.97%) |
Dec 15, 2021 | 246.65 | 256.60 | 245.27 | 255.54 | 1,287,091 | +10.40(+4.24%) |
Dec 14, 2021 | 243.83 | 245.98 | 242.05 | 245.14 | 1,229,946 | +1.85(+0.76%) |
Dec 13, 2021 | 239.92 | 247.78 | 239.89 | 243.29 | 1,370,455 | +3.37(+1.40%) |
Dec 10, 2021 | 236.77 | 243.43 | 234.74 | 239.92 | 1,756,692 | +5.34(+2.28%) |
Dec 09, 2021 | 237.78 | 242.03 | 234.24 | 234.58 | 2,953,432 | -12.36(-5.01%) |
Dec 08, 2021 | 246.87 | 247.72 | 241.66 | 246.94 | 516,943 | +0.60(+0.24%) |
Dec 07, 2021 | 243.52 | 246.92 | 242.38 | 246.34 | 548,486 | +5.70(+2.37%) |
Dec 06, 2021 | 242.55 | 244.14 | 238.88 | 240.65 | 513,489 | -0.88(-0.36%) |
Dec 03, 2021 | 242.95 | 245.45 | 239.40 | 241.53 | 602,436 | -0.79(-0.33%) |
Dec 02, 2021 | 238.09 | 244.81 | 238.09 | 242.32 | 757,592 | +4.84(+2.04%) |
Dec 01, 2021 | 237.47 | 242.59 | 236.42 | 237.48 | 546,145 | +0.10(+0.04%) |
Nov 30, 2021 | 241.45 | 242.63 | 236.66 | 237.38 | 1,277,714 | -5.48(-2.26%) |
Nov 29, 2021 | 240.68 | 245.41 | 239.26 | 242.86 | 594,023 | +2.18(+0.91%) |
Nov 26, 2021 | 238.22 | 246.25 | 236.27 | 240.68 | 747,753 | +4.63(+1.96%) |
Nov 24, 2021 | 236.90 | 238.32 | 234.45 | 236.04 | 326,351 | -1.81(-0.76%) |
Nov 23, 2021 | 235.19 | 238.37 | 233.24 | 237.86 | 396,628 | +1.79(+0.76%) |
Nov 22, 2021 | 234.76 | 238.68 | 234.34 | 236.07 | 590,461 | +0.37(+0.16%) |
Nov 19, 2021 | 240.66 | 240.66 | 234.55 | 235.70 | 748,689 | -3.47(-1.45%) |
Nov 18, 2021 | 239.31 | 239.68 | 238.97 | 239.17 | 479,331 | -1.86(-0.77%) |
Nov 17, 2021 | 240.67 | 243.82 | 239.33 | 241.04 | 434,423 | +1.13(+0.47%) |
Nov 16, 2021 | 238.12 | 242.61 | 237.80 | 239.91 | 532,921 | +2.55(+1.07%) |
Nov 15, 2021 | 244.53 | 244.72 | 236.58 | 237.36 | 823,428 | -9.92(-4.01%) |
Nov 12, 2021 | 246.26 | 248.87 | 241.68 | 247.28 | 1,578,138 | +8.61(+3.61%) |
Nov 11, 2021 | 236.09 | 239.51 | 233.73 | 238.67 | 549,309 | +2.53(+1.07%) |
Nov 10, 2021 | 230.13 | 236.91 | 236.14 | 824,931 | +6.06(+2.64%) | |
Nov 09, 2021 | 232.91 | 233.87 | 227.25 | 230.07 | 1,224,241 | -3.38(-1.45%) |
Nov 08, 2021 | 230.33 | 233.72 | 228.78 | 233.45 | 476,659 | +4.80(+2.10%) |
Nov 05, 2021 | 232.94 | 234.75 | 227.96 | 228.65 | 1,045,735 | -7.82(-3.31%) |
Nov 04, 2021 | 239.01 | 239.75 | 235.87 | 236.47 | 519,768 | -2.70(-1.13%) |
Nov 03, 2021 | 237.63 | 239.17 | 234.59 | 239.17 | 652,476 | +1.04(+0.44%) |
Nov 02, 2021 | 240.46 | 241.06 | 237.46 | 238.13 | 737,651 | -2.11(-0.88%) |
Nov 01, 2021 | 238.89 | 238.78 | 236.02 | 240.25 | 929,949 | +1.46(+0.61%) |
Oct 29, 2021 | 237.29 | 239.09 | 234.37 | 238.78 | 805,947 | +1.49(+0.63%) |
Oct 28, 2021 | 238.05 | 238.75 | 231.01 | 237.29 | 1,214,957 | +3.94(+1.69%) |
Oct 27, 2021 | 235.97 | 236.48 | 232.95 | 233.35 | 621,990 | -2.55(-1.08%) |
Oct 26, 2021 | 233.73 | 237.00 | 235.90 | 562,148 | +2.07(+0.89%) | |
Oct 25, 2021 | 234.76 | 234.99 | 232.07 | 233.83 | 699,327 | -0.90(-0.38%) |
Oct 22, 2021 | 232.48 | 235.32 | 232.41 | 234.73 | 493,955 | +1.95(+0.84%) |
Oct 21, 2021 | 232.87 | 234.44 | 227.69 | 232.78 | 716,588 | +0.97(+0.42%) |
Oct 20, 2021 | 230.98 | 233.52 | 230.98 | 231.81 | 568,438 | +2.16(+0.94%) |
Oct 19, 2021 | 230.96 | 232.10 | 228.91 | 229.66 | 495,474 | +1.46(+0.64%) |
Oct 18, 2021 | 225.37 | 228.68 | 224.01 | 228.19 | 579,710 | +2.24(+0.99%) |
Oct 15, 2021 | 230.59 | 230.59 | 225.38 | 225.95 | 963,114 | -3.42(-1.49%) |
Oct 14, 2021 | 229.37 | 231.27 | 228.78 | 229.37 | 838,532 | +1.86(+0.82%) |
Oct 13, 2021 | 228.79 | 228.79 | 224.96 | 227.51 | 457,209 | -0.43(-0.19%) |
Oct 12, 2021 | 229.27 | 229.68 | 226.83 | 227.93 | 448,004 | -0.20(-0.09%) |
Oct 11, 2021 | 230.87 | 231.32 | 227.53 | 228.13 | 492,115 | -3.43(-1.48%) |
Oct 08, 2021 | 232.66 | 232.96 | 230.23 | 231.56 | 613,866 | -0.80(-0.34%) |
Oct 07, 2021 | 230.40 | 234.18 | 229.59 | 232.36 | 667,054 | +3.24(+1.41%) |
Oct 06, 2021 | 228.94 | 229.57 | 225.50 | 229.12 | 549,387 | -0.57(-0.25%) |
Oct 05, 2021 | 229.85 | 231.55 | 228.47 | 229.70 | 531,760 | +0.88(+0.39%) |
Oct 04, 2021 | 230.86 | 233.00 | 227.99 | 228.82 | 833,104 | -3.69(-1.59%) |
Oct 01, 2021 | 233.73 | 233.81 | 227.43 | 232.51 | 795,016 | -1.63(-0.70%) |
Sep 30, 2021 | 239.21 | 241.25 | 234.14 | 234.14 | 695,391 | -4.55(-1.91%) |
Sep 29, 2021 | 236.46 | 240.42 | 236.46 | 238.69 | 595,710 | +3.25(+1.38%) |
Sep 28, 2021 | 240.55 | 240.55 | 233.93 | 235.45 | 685,603 | -6.42(-2.66%) |
Sep 27, 2021 | 245.50 | 245.92 | 240.90 | 241.87 | 540,534 | -4.69(-1.90%) |
Sep 24, 2021 | 247.00 | 248.50 | 244.91 | 246.56 | 470,870 | -0.31(-0.12%) |
Sep 23, 2021 | 244.06 | 248.85 | 242.86 | 246.87 | 772,966 | +4.39(+1.81%) |
Sep 22, 2021 | 246.41 | 246.43 | 241.79 | 242.48 | 913,317 | -2.25(-0.92%) |
Sep 21, 2021 | 246.33 | 247.03 | 244.24 | 244.72 | 691,238 | +0.21(+0.09%) |
Sep 20, 2021 | 244.17 | 247.51 | 242.58 | 244.51 | 845,176 | -1.68(-0.68%) |
Sep 17, 2021 | 245.25 | 247.87 | 244.24 | 246.19 | 1,376,649 | -0.75(-0.30%) |
Sep 16, 2021 | 249.61 | 250.91 | 246.76 | 246.94 | 568,782 | -2.39(-0.96%) |
Sep 15, 2021 | 246.90 | 250.19 | 246.25 | 249.33 | 966,234 | +2.41(+0.98%) |
Sep 14, 2021 | 248.46 | 249.96 | 246.60 | 246.92 | 635,657 | -0.55(-0.22%) |
Sep 13, 2021 | 250.55 | 251.05 | 246.02 | 247.47 | 565,070 | -2.90(-1.16%) |
Sep 10, 2021 | 253.45 | 253.74 | 250.10 | 250.37 | 659,598 | -1.84(-0.73%) |
Sep 09, 2021 | 255.79 | 257.57 | 251.76 | 252.21 | 645,973 | -3.25(-1.27%) |
Sep 08, 2021 | 252.73 | 255.74 | 251.03 | 255.46 | 833,927 | +3.00(+1.19%) |
Sep 07, 2021 | 253.91 | 255.11 | 247.78 | 252.46 | 906,814 | -2.65(-1.04%) |
Sep 03, 2021 | 255.96 | 255.96 | 252.17 | 255.11 | 727,475 | -1.41(-0.55%) |
Sep 02, 2021 | 254.67 | 257.30 | 254.23 | 256.52 | 678,362 | +2.80(+1.11%) |
Sep 01, 2021 | 252.08 | 253.90 | 248.88 | 253.72 | 459,545 | +1.32(+0.52%) |
Aug 31, 2021 | 252.68 | 255.61 | 251.75 | 252.39 | 804,909 | +0.17(+0.07%) |
Aug 30, 2021 | 250.13 | 252.99 | 249.24 | 252.23 | 367,435 | +2.21(+0.89%) |
Aug 27, 2021 | 251.37 | 251.90 | 249.53 | 250.01 | 417,490 | -0.92(-0.37%) |
Aug 26, 2021 | 253.12 | 253.31 | 250.39 | 250.94 | 389,805 | -2.19(-0.86%) |
Aug 25, 2021 | 251.54 | 253.35 | 250.09 | 253.12 | 305,524 | +1.79(+0.71%) |
Aug 24, 2021 | 252.33 | 252.50 | 248.32 | 251.34 | 573,564 | -1.33(-0.53%) |
Aug 23, 2021 | 255.27 | 255.27 | 252.57 | 252.67 | 476,597 | -2.12(-0.83%) |
Aug 20, 2021 | 252.38 | 255.64 | 252.38 | 254.79 | 720,905 | +2.90(+1.15%) |
Aug 19, 2021 | 248.75 | 252.54 | 247.42 | 251.88 | 484,061 | +1.94(+0.78%) |
Aug 18, 2021 | 254.31 | 255.60 | 249.79 | 249.95 | 429,987 | -4.18(-1.64%) |
Aug 17, 2021 | 254.57 | 255.61 | 253.14 | 254.12 | 371,424 | -0.72(-0.28%) |
Aug 16, 2021 | 251.70 | 255.84 | 251.29 | 254.84 | 924,666 | +3.56(+1.42%) |
Aug 13, 2021 | 250.77 | 252.11 | 248.47 | 251.28 | 726,962 | +1.26(+0.51%) |
Aug 12, 2021 | 249.62 | 250.67 | 248.02 | 250.01 | 864,725 | +0.44(+0.18%) |
Aug 11, 2021 | 251.74 | 251.74 | 249.38 | 249.57 | 429,955 | -1.38(-0.55%) |
Aug 10, 2021 | 250.65 | 252.94 | 249.44 | 250.95 | 578,091 | +0.42(+0.17%) |
Aug 09, 2021 | 248.58 | 250.88 | 247.71 | 250.54 | 808,187 | +2.41(+0.97%) |
Aug 06, 2021 | 248.72 | 250.14 | 245.75 | 248.12 | 823,151 | -0.55(-0.22%) |
Aug 05, 2021 | 250.60 | 252.48 | 245.42 | 248.67 | 1,216,104 | -0.97(-0.39%) |
Aug 04, 2021 | 249.49 | 253.52 | 248.93 | 249.65 | 2,146,583 | +0.00(+0.00%) |
Aug 03, 2021 | 248.81 | 249.74 | 245.33 | 249.65 | 1,900,505 | +2.05(+0.83%) |
Aug 02, 2021 | 246.94 | 249.31 | 245.14 | 247.59 | 1,281,813 | +1.21(+0.49%) |
Jul 30, 2021 | 246.40 | 248.66 | 245.46 | 246.38 | 776,317 | +1.24(+0.51%) |
Jul 29, 2021 | 237.62 | 246.34 | 236.50 | 245.14 | 1,419,879 | +9.54(+4.05%) |
Jul 28, 2021 | 235.57 | 236.50 | 232.83 | 235.60 | 649,240 | +0.05(+0.02%) |
Jul 27, 2021 | 233.35 | 235.73 | 232.64 | 235.55 | 504,149 | +1.69(+0.72%) |
Jul 26, 2021 | 235.31 | 237.59 | 233.43 | 233.86 | 514,734 | -2.22(-0.94%) |
Jul 23, 2021 | 234.59 | 237.78 | 234.59 | 236.08 | 754,710 | +2.22(+0.95%) |
Jul 22, 2021 | 231.37 | 234.00 | 228.99 | 233.86 | 603,221 | +3.00(+1.30%) |
Jul 21, 2021 | 230.55 | 231.07 | 227.81 | 230.85 | 600,309 | +0.59(+0.26%) |
Jul 20, 2021 | 228.78 | 232.76 | 228.35 | 230.26 | 733,351 | +1.63(+0.71%) |
Jul 19, 2021 | 227.86 | 230.77 | 225.84 | 228.63 | 955,803 | -1.36(-0.59%) |
Jul 16, 2021 | 230.75 | 231.96 | 228.81 | 229.99 | 1,795,578 | -0.42(-0.18%) |
Jul 15, 2021 | 230.06 | 231.08 | 228.58 | 230.41 | 747,852 | -0.24(-0.10%) |
Jul 14, 2021 | 232.96 | 233.92 | 228.54 | 230.65 | 718,393 | -2.06(-0.88%) |
Jul 13, 2021 | 233.61 | 234.55 | 232.10 | 232.70 | 476,119 | -1.46(-0.63%) |
Jul 12, 2021 | 234.22 | 236.41 | 233.44 | 234.16 | 774,461 | +0.37(+0.16%) |
Jul 09, 2021 | 231.75 | 233.98 | 230.84 | 233.80 | 481,377 | +3.25(+1.41%) |
Jul 08, 2021 | 232.34 | 233.09 | 229.41 | 230.55 | 525,484 | -3.44(-1.47%) |
Jul 07, 2021 | 231.74 | 234.01 | 230.94 | 234.00 | 705,632 | +2.25(+0.97%) |
Jul 06, 2021 | 231.18 | 232.12 | 228.93 | 231.75 | 673,662 | +0.52(+0.22%) |
Jul 02, 2021 | 231.65 | 232.03 | 230.08 | 231.24 | 447,320 | -0.03(-0.01%) |