Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 192.56 | 196.80 | 192.56 | 195.46 | 128,827 | +1.24(+0.64%) |
Jun 29, 2022 | 191.13 | 194.72 | 191.05 | 194.22 | 65,181 | +2.69(+1.40%) |
Jun 28, 2022 | 196.51 | 196.99 | 191.09 | 191.53 | 67,173 | -4.25(-2.17%) |
Jun 27, 2022 | 200.83 | 201.11 | 194.06 | 195.78 | 95,993 | -3.60(-1.81%) |
Jun 24, 2022 | 198.83 | 201.91 | 196.77 | 199.38 | 195,974 | +0.41(+0.21%) |
Jun 23, 2022 | 187.18 | 199.22 | 187.18 | 198.98 | 150,558 | +11.66(+6.22%) |
Jun 22, 2022 | 175.81 | 188.03 | 175.81 | 187.32 | 108,297 | +9.70(+5.46%) |
Jun 21, 2022 | 176.97 | 178.74 | 175.31 | 177.62 | 98,523 | +1.04(+0.59%) |
Jun 17, 2022 | 176.34 | 178.26 | 175.28 | 176.58 | 111,866 | +2.00(+1.15%) |
Jun 16, 2022 | 175.71 | 176.51 | 173.80 | 174.58 | 80,202 | -2.31(-1.31%) |
Jun 15, 2022 | 174.49 | 178.63 | 171.82 | 176.89 | 128,452 | +3.43(+1.98%) |
Jun 14, 2022 | 177.27 | 178.77 | 172.60 | 173.47 | 92,026 | -4.15(-2.34%) |
Jun 13, 2022 | 178.86 | 180.12 | 177.13 | 177.62 | 63,642 | -3.45(-1.90%) |
Jun 10, 2022 | 180.28 | 182.52 | 178.76 | 181.07 | 51,744 | -1.21(-0.67%) |
Jun 09, 2022 | 187.27 | 187.89 | 182.26 | 182.28 | 57,630 | -4.37(-2.34%) |
Jun 08, 2022 | 186.86 | 188.38 | 185.42 | 186.65 | 51,372 | -0.50(-0.26%) |
Jun 07, 2022 | 184.77 | 187.29 | 183.12 | 187.14 | 38,300 | +1.22(+0.66%) |
Jun 06, 2022 | 186.04 | 189.19 | 183.71 | 185.92 | 46,963 | +0.17(+0.09%) |
Jun 03, 2022 | 186.32 | 187.09 | 184.00 | 185.75 | 54,641 | -0.80(-0.43%) |
Jun 02, 2022 | 183.85 | 186.55 | 179.91 | 186.54 | 65,239 | +3.98(+2.18%) |
Jun 01, 2022 | 183.45 | 183.45 | 178.73 | 182.56 | 72,256 | -0.70(-0.38%) |
May 31, 2022 | 181.41 | 183.60 | 177.26 | 183.26 | 92,553 | +1.85(+1.02%) |
May 27, 2022 | 179.32 | 181.41 | 179.32 | 181.41 | 35,916 | +3.02(+1.69%) |
May 26, 2022 | 177.99 | 180.03 | 176.86 | 178.39 | 44,548 | +1.67(+0.94%) |
May 25, 2022 | 174.70 | 177.99 | 173.72 | 176.72 | 93,007 | +1.77(+1.01%) |
May 24, 2022 | 171.41 | 175.16 | 170.37 | 174.95 | 69,241 | +1.90(+1.10%) |
May 23, 2022 | 173.00 | 176.14 | 169.24 | 173.05 | 85,083 | +1.94(+1.13%) |
May 20, 2022 | 169.96 | 171.82 | 165.03 | 171.11 | 84,538 | +2.34(+1.39%) |
May 19, 2022 | 171.15 | 171.15 | 167.65 | 168.77 | 76,471 | -2.38(-1.39%) |
May 18, 2022 | 175.81 | 176.69 | 170.08 | 171.15 | 103,278 | -6.64(-3.73%) |
May 17, 2022 | 177.79 | 179.53 | 176.54 | 177.79 | 57,764 | +1.79(+1.01%) |
May 16, 2022 | 179.12 | 179.12 | 174.75 | 176.00 | 55,546 | -4.26(-2.36%) |
May 13, 2022 | 181.81 | 184.78 | 178.14 | 180.26 | 73,834 | -0.46(-0.25%) |
May 12, 2022 | 171.24 | 181.00 | 171.19 | 180.72 | 105,043 | +9.10(+5.30%) |
May 11, 2022 | 180.93 | 182.54 | 170.96 | 171.62 | 113,652 | -8.15(-4.54%) |
May 10, 2022 | 186.08 | 189.47 | 178.85 | 179.78 | 90,958 | -4.80(-2.60%) |
May 09, 2022 | 175.47 | 185.05 | 175.47 | 184.57 | 106,850 | +7.87(+4.46%) |
May 06, 2022 | 177.36 | 177.43 | 175.16 | 176.70 | 52,215 | -0.46(-0.26%) |
May 05, 2022 | 176.65 | 177.16 | 173.66 | 177.16 | 82,820 | -0.41(-0.23%) |
May 04, 2022 | 173.76 | 178.16 | 172.84 | 177.56 | 76,355 | +3.45(+1.98%) |
May 03, 2022 | 177.18 | 179.08 | 173.81 | 174.12 | 93,814 | -3.84(-2.16%) |
May 02, 2022 | 177.96 | 179.84 | 174.72 | 177.96 | 86,882 | -0.63(-0.35%) |
Apr 29, 2022 | 181.49 | 181.76 | 177.87 | 178.59 | 73,659 | -3.36(-1.85%) |
Apr 28, 2022 | 182.09 | 184.15 | 180.56 | 181.95 | 64,147 | +0.19(+0.11%) |
Apr 27, 2022 | 181.44 | 184.16 | 181.16 | 181.76 | 98,843 | +0.05(+0.03%) |
Apr 26, 2022 | 185.36 | 187.21 | 181.39 | 181.71 | 139,723 | -5.07(-2.71%) |
Apr 25, 2022 | 186.74 | 189.06 | 183.79 | 186.78 | 128,683 | +0.68(+0.36%) |
Apr 22, 2022 | 186.26 | 188.56 | 185.59 | 186.10 | 92,508 | -0.84(-0.45%) |
Apr 21, 2022 | 186.57 | 188.85 | 186.54 | 186.94 | 112,557 | +0.64(+0.34%) |
Apr 20, 2022 | 187.64 | 188.39 | 185.00 | 186.30 | 103,483 | -0.28(-0.15%) |
Apr 19, 2022 | 184.16 | 187.94 | 183.88 | 186.58 | 148,619 | +3.03(+1.65%) |
Apr 18, 2022 | 183.74 | 184.37 | 181.63 | 183.55 | 136,210 | -0.15(-0.08%) |
Apr 14, 2022 | 181.93 | 184.43 | 179.95 | 183.70 | 110,477 | +2.80(+1.55%) |
Apr 13, 2022 | 180.66 | 182.41 | 177.85 | 180.90 | 99,135 | +1.44(+0.80%) |
Apr 12, 2022 | 183.19 | 187.32 | 178.83 | 179.47 | 150,088 | -5.69(-3.07%) |
Apr 11, 2022 | 178.71 | 188.78 | 177.40 | 185.16 | 194,465 | +4.51(+2.50%) |
Apr 08, 2022 | 187.55 | 192.65 | 178.92 | 180.65 | 448,544 | +11.96(+7.09%) |
Apr 07, 2022 | 168.19 | 170.57 | 164.75 | 168.69 | 288,351 | -0.26(-0.15%) |
Apr 06, 2022 | 171.09 | 173.45 | 168.22 | 168.95 | 117,554 | -2.83(-1.65%) |
Apr 05, 2022 | 176.25 | 178.37 | 170.47 | 171.78 | 129,759 | -5.77(-3.25%) |
Apr 04, 2022 | 173.24 | 177.56 | 168.19 | 177.55 | 181,383 | -1.28(-0.72%) |
Apr 01, 2022 | 178.63 | 181.18 | 176.41 | 178.84 | 100,292 | +1.72(+0.97%) |
Mar 31, 2022 | 179.21 | 179.28 | 176.32 | 177.12 | 155,908 | -1.49(-0.83%) |
Mar 30, 2022 | 181.82 | 181.82 | 178.32 | 178.60 | 71,884 | -3.61(-1.98%) |
Mar 29, 2022 | 181.30 | 185.15 | 180.81 | 182.21 | 117,153 | +3.17(+1.77%) |
Mar 28, 2022 | 178.19 | 181.35 | 176.03 | 179.04 | 77,833 | +0.00(+0.00%) |
Mar 25, 2022 | 177.98 | 180.80 | 177.34 | 179.04 | 67,992 | -0.18(-0.10%) |
Mar 24, 2022 | 178.83 | 180.14 | 178.31 | 179.22 | 88,400 | -0.07(-0.04%) |
Mar 23, 2022 | 182.82 | 183.72 | 178.58 | 179.29 | 116,387 | -4.47(-2.44%) |
Mar 22, 2022 | 185.00 | 187.53 | 182.73 | 183.77 | 87,105 | +0.18(+0.10%) |
Mar 21, 2022 | 181.76 | 185.04 | 181.76 | 183.58 | 76,216 | +0.89(+0.49%) |
Mar 18, 2022 | 181.04 | 183.23 | 179.28 | 182.69 | 125,640 | +1.90(+1.05%) |
Mar 17, 2022 | 185.00 | 185.64 | 180.38 | 180.79 | 92,037 | -6.18(-3.30%) |
Mar 16, 2022 | 184.58 | 187.61 | 181.83 | 186.97 | 78,351 | +4.65(+2.55%) |
Mar 15, 2022 | 183.33 | 185.28 | 178.52 | 182.32 | 115,103 | -0.07(-0.04%) |
Mar 14, 2022 | 184.07 | 188.88 | 182.00 | 182.38 | 90,637 | -1.28(-0.69%) |
Mar 11, 2022 | 189.48 | 189.48 | 180.74 | 183.66 | 98,204 | -4.12(-2.19%) |
Mar 10, 2022 | 191.99 | 192.26 | 183.67 | 187.78 | 82,956 | -7.10(-3.65%) |
Mar 09, 2022 | 194.11 | 197.63 | 192.65 | 194.88 | 56,165 | +3.34(+1.75%) |
Mar 08, 2022 | 198.99 | 198.99 | 191.54 | 191.54 | 71,166 | -7.34(-3.69%) |
Mar 07, 2022 | 199.51 | 201.54 | 196.43 | 198.88 | 62,875 | -1.54(-0.77%) |
Mar 04, 2022 | 201.43 | 202.05 | 198.17 | 200.41 | 41,708 | -1.33(-0.66%) |
Mar 03, 2022 | 202.75 | 206.18 | 198.42 | 201.75 | 72,703 | +0.38(+0.19%) |
Mar 02, 2022 | 204.52 | 205.74 | 200.55 | 201.37 | 61,815 | -1.63(-0.80%) |
Mar 01, 2022 | 204.44 | 206.25 | 200.09 | 203.00 | 63,845 | -1.82(-0.89%) |
Feb 28, 2022 | 204.71 | 208.18 | 202.45 | 204.82 | 62,353 | -0.82(-0.40%) |
Feb 25, 2022 | 201.43 | 206.21 | 203.94 | 205.64 | 43,998 | +5.60(+2.80%) |
Feb 24, 2022 | 199.46 | 200.63 | 191.54 | 200.04 | 133,942 | -1.67(-0.83%) |
Feb 23, 2022 | 205.85 | 206.43 | 200.68 | 201.72 | 90,161 | -2.43(-1.19%) |
Feb 22, 2022 | 206.80 | 207.89 | 203.53 | 204.14 | 72,816 | -3.97(-1.91%) |
Feb 18, 2022 | 208.12 | 0 | +1.91(+0.93%) | |||
Feb 17, 2022 | 202.59 | 206.85 | 201.78 | 206.20 | 100,798 | +2.01(+0.98%) |
Feb 16, 2022 | 208.59 | 208.59 | 202.22 | 204.19 | 66,889 | -3.91(-1.88%) |
Feb 15, 2022 | 208.60 | 211.35 | 205.96 | 208.11 | 64,312 | -0.20(-0.10%) |
Feb 14, 2022 | 208.79 | 209.60 | 205.24 | 208.31 | 61,997 | -0.23(-0.11%) |
Feb 11, 2022 | 208.33 | 210.41 | 207.16 | 208.54 | 53,656 | +1.54(+0.74%) |
Feb 10, 2022 | 210.33 | 212.61 | 206.72 | 207.00 | 71,815 | -5.86(-2.75%) |
Feb 09, 2022 | 212.68 | 213.53 | 209.44 | 212.86 | 58,879 | +1.16(+0.55%) |
Feb 08, 2022 | 209.98 | 213.23 | 209.17 | 211.70 | 51,695 | +1.40(+0.67%) |
Feb 07, 2022 | 210.74 | 213.16 | 209.20 | 210.30 | 49,862 | -1.59(-0.75%) |
Feb 04, 2022 | 213.98 | 214.57 | 209.76 | 211.89 | 66,444 | -2.10(-0.98%) |
Feb 03, 2022 | 210.56 | 215.71 | 213.98 | 57,902 | +1.75(+0.82%) | |
Feb 02, 2022 | 213.78 | 216.40 | 211.31 | 212.24 | 54,893 | -2.52(-1.17%) |
Feb 01, 2022 | 215.66 | 216.77 | 209.31 | 214.76 | 69,164 | -0.09(-0.04%) |
Jan 31, 2022 | 210.54 | 214.84 | 69,683 | +3.96(+1.88%) | ||
Jan 28, 2022 | 212.49 | 213.37 | 205.28 | 210.88 | 73,458 | -2.55(-1.20%) |
Jan 27, 2022 | 211.94 | 216.38 | 210.07 | 213.43 | 76,443 | +1.99(+0.94%) |
Jan 26, 2022 | 223.24 | 223.24 | 210.68 | 211.44 | 154,655 | -9.77(-4.42%) |
Jan 25, 2022 | 226.72 | 227.15 | 220.41 | 221.22 | 76,409 | -5.56(-2.45%) |
Jan 24, 2022 | 217.96 | 227.61 | 216.56 | 226.77 | 96,331 | +6.26(+2.84%) |
Jan 21, 2022 | 218.81 | 228.83 | 216.03 | 220.51 | 102,088 | -0.48(-0.22%) |
Jan 20, 2022 | 227.33 | 227.33 | 219.66 | 220.99 | 103,807 | -6.09(-2.68%) |
Jan 19, 2022 | 223.97 | 229.91 | 221.78 | 227.08 | 127,385 | +3.11(+1.39%) |
Jan 18, 2022 | 244.44 | 244.69 | 222.98 | 223.97 | 178,501 | -22.29(-9.05%) |
Jan 14, 2022 | 246.26 | 0 | +11.08(+4.71%) | |||
Jan 13, 2022 | 240.01 | 241.17 | 233.84 | 235.18 | 68,812 | -3.70(-1.55%) |
Jan 12, 2022 | 239.19 | 241.24 | 235.18 | 238.88 | 93,085 | +1.05(+0.44%) |
Jan 11, 2022 | 242.12 | 244.53 | 237.09 | 237.83 | 126,102 | -6.02(-2.47%) |
Jan 10, 2022 | 229.36 | 244.51 | 228.03 | 243.86 | 166,570 | +11.64(+5.01%) |
Jan 07, 2022 | 231.26 | 242.29 | 227.80 | 232.22 | 234,034 | +6.73(+2.98%) |
Jan 06, 2022 | 223.43 | 230.17 | 221.64 | 225.49 | 143,116 | +1.26(+0.56%) |
Jan 05, 2022 | 230.84 | 232.30 | 224.04 | 224.23 | 66,352 | -7.84(-3.38%) |
Jan 04, 2022 | 234.03 | 237.03 | 231.21 | 232.07 | 68,005 | -2.64(-1.12%) |
Jan 03, 2022 | 235.29 | 238.35 | 232.35 | 234.71 | 70,745 | -1.02(-0.43%) |
Dec 31, 2021 | 235.95 | 236.83 | 234.56 | 235.73 | 55,667 | +0.12(+0.05%) |
Dec 30, 2021 | 235.85 | 238.16 | 234.38 | 235.62 | 47,005 | -0.68(-0.29%) |
Dec 29, 2021 | 236.56 | 238.09 | 235.16 | 236.29 | 78,558 | +0.98(+0.42%) |
Dec 28, 2021 | 234.94 | 239.03 | 234.94 | 235.31 | 58,661 | +0.95(+0.41%) |
Dec 27, 2021 | 236.92 | 237.58 | 232.16 | 234.36 | 71,385 | -1.76(-0.75%) |
Dec 23, 2021 | 243.58 | 245.92 | 235.59 | 236.12 | 97,690 | -7.46(-3.06%) |
Dec 22, 2021 | 242.25 | 244.48 | 237.87 | 243.58 | 83,665 | -0.26(-0.11%) |
Dec 21, 2021 | 235.12 | 244.64 | 235.12 | 243.84 | 143,391 | +9.17(+3.91%) |
Dec 20, 2021 | 226.46 | 234.73 | 225.49 | 234.66 | 95,109 | +6.47(+2.83%) |
Dec 17, 2021 | 226.61 | 229.22 | 223.49 | 228.20 | 367,802 | +3.16(+1.40%) |
Dec 16, 2021 | 230.95 | 232.22 | 224.39 | 225.04 | 89,689 | -4.86(-2.11%) |
Dec 15, 2021 | 231.07 | 234.36 | 228.78 | 229.89 | 91,092 | -2.19(-0.94%) |
Dec 14, 2021 | 226.53 | 233.76 | 226.53 | 232.08 | 74,063 | +4.00(+1.75%) |
Dec 13, 2021 | 225.09 | 229.77 | 225.09 | 228.08 | 51,643 | +1.64(+0.72%) |
Dec 10, 2021 | 227.86 | 228.36 | 226.19 | 226.44 | 37,374 | -0.07(-0.03%) |
Dec 09, 2021 | 229.04 | 232.19 | 225.78 | 226.51 | 54,458 | -4.49(-1.94%) |
Dec 08, 2021 | 227.64 | 231.34 | 227.21 | 231.00 | 62,999 | +4.08(+1.80%) |
Dec 07, 2021 | 228.63 | 231.90 | 226.38 | 226.93 | 70,444 | -1.62(-0.71%) |
Dec 06, 2021 | 217.43 | 229.21 | 217.43 | 228.54 | 102,576 | +12.17(+5.62%) |
Dec 03, 2021 | 217.74 | 219.77 | 214.57 | 216.38 | 69,629 | -1.50(-0.69%) |
Dec 02, 2021 | 215.32 | 220.39 | 215.32 | 217.88 | 57,577 | +2.57(+1.19%) |
Dec 01, 2021 | 216.69 | 220.62 | 215.31 | 215.31 | 61,109 | -0.88(-0.41%) |
Nov 30, 2021 | 222.05 | 224.14 | 214.91 | 216.18 | 71,693 | -7.80(-3.48%) |
Nov 29, 2021 | 228.21 | 230.41 | 223.92 | 223.98 | 78,682 | -4.23(-1.85%) |
Nov 26, 2021 | 224.69 | 231.21 | 224.40 | 228.21 | 88,699 | +2.46(+1.09%) |
Nov 24, 2021 | 225.07 | 227.24 | 223.30 | 225.75 | 103,624 | -0.14(-0.06%) |
Nov 23, 2021 | 223.82 | 229.09 | 223.30 | 225.89 | 91,623 | +1.14(+0.51%) |
Nov 22, 2021 | 221.69 | 225.94 | 221.69 | 224.75 | 74,396 | +2.82(+1.27%) |
Nov 19, 2021 | 218.67 | 223.07 | 218.67 | 221.93 | 78,605 | +3.53(+1.61%) |
Nov 18, 2021 | 219.89 | 219.91 | 217.82 | 218.40 | 137,198 | -0.97(-0.44%) |
Nov 17, 2021 | 224.65 | 225.41 | 218.93 | 219.37 | 102,352 | -5.40(-2.40%) |
Nov 16, 2021 | 225.55 | 227.14 | 224.52 | 224.77 | 55,797 | -0.34(-0.15%) |
Nov 15, 2021 | 226.04 | 227.39 | 223.34 | 225.10 | 68,030 | +0.30(+0.13%) |
Nov 12, 2021 | 225.08 | 227.62 | 223.78 | 224.81 | 63,955 | -0.15(-0.07%) |
Nov 11, 2021 | 226.36 | 226.87 | 223.31 | 224.96 | 55,011 | -0.59(-0.26%) |
Nov 10, 2021 | 223.67 | 225.55 | 66,879 | +1.22(+0.54%) | ||
Nov 09, 2021 | 223.79 | 225.01 | 219.85 | 224.33 | 76,988 | +0.04(+0.02%) |
Nov 08, 2021 | 225.44 | 225.44 | 222.93 | 224.30 | 65,289 | -0.49(-0.22%) |
Nov 05, 2021 | 225.76 | 227.69 | 221.18 | 224.79 | 76,764 | +1.46(+0.66%) |
Nov 04, 2021 | 226.27 | 229.33 | 222.24 | 223.32 | 93,855 | -2.27(-1.01%) |
Nov 03, 2021 | 216.86 | 226.28 | 216.70 | 225.60 | 134,504 | +8.14(+3.74%) |
Nov 02, 2021 | 215.84 | 220.88 | 215.84 | 217.45 | 157,764 | +2.77(+1.29%) |
Nov 01, 2021 | 218.82 | 221.72 | 213.17 | 214.69 | 140,833 | -4.05(-1.85%) |
Oct 29, 2021 | 222.25 | 225.15 | 216.42 | 218.74 | 128,566 | -3.86(-1.74%) |
Oct 28, 2021 | 213.47 | 223.03 | 213.47 | 222.60 | 150,927 | +8.77(+4.10%) |
Oct 27, 2021 | 217.49 | 219.47 | 213.51 | 213.83 | 540,333 | -3.94(-1.81%) |
Oct 26, 2021 | 218.58 | 217.77 | 282,780 | +0.28(+0.13%) | ||
Oct 25, 2021 | 210.03 | 218.25 | 208.93 | 217.49 | 212,159 | +7.40(+3.52%) |
Oct 22, 2021 | 203.48 | 211.38 | 202.22 | 210.09 | 169,835 | +6.86(+3.38%) |
Oct 21, 2021 | 202.51 | 204.74 | 200.34 | 203.23 | 208,737 | +1.65(+0.82%) |
Oct 20, 2021 | 201.39 | 212.95 | 199.57 | 201.58 | 481,186 | -19.36(-8.76%) |
Oct 19, 2021 | 220.09 | 222.75 | 215.54 | 220.94 | 171,261 | +0.32(+0.14%) |
Oct 18, 2021 | 223.12 | 223.74 | 220.38 | 220.62 | 116,248 | -3.96(-1.76%) |
Oct 15, 2021 | 226.81 | 227.32 | 223.11 | 224.59 | 98,857 | -0.06(-0.03%) |
Oct 14, 2021 | 224.24 | 227.93 | 222.13 | 224.64 | 84,109 | +4.24(+1.92%) |
Oct 13, 2021 | 221.05 | 221.73 | 219.39 | 220.40 | 57,363 | -0.64(-0.29%) |
Oct 12, 2021 | 218.80 | 222.94 | 218.80 | 221.05 | 52,226 | +1.54(+0.70%) |
Oct 11, 2021 | 223.11 | 223.65 | 219.51 | 219.51 | 29,707 | -3.54(-1.59%) |
Oct 08, 2021 | 224.37 | 224.66 | 219.22 | 223.05 | 59,464 | -1.59(-0.71%) |
Oct 07, 2021 | 223.33 | 227.18 | 223.33 | 224.64 | 78,255 | +2.08(+0.94%) |
Oct 06, 2021 | 223.96 | 227.46 | 221.52 | 222.56 | 63,339 | -2.99(-1.32%) |
Oct 05, 2021 | 223.45 | 228.05 | 223.38 | 225.54 | 73,091 | +2.30(+1.03%) |
Oct 04, 2021 | 222.42 | 224.07 | 218.39 | 223.25 | 88,324 | -0.24(-0.11%) |
Oct 01, 2021 | 222.36 | 224.89 | 219.99 | 223.49 | 63,645 | +1.13(+0.51%) |
Sep 30, 2021 | 225.96 | 227.91 | 222.31 | 222.35 | 72,904 | -2.65(-1.18%) |
Sep 29, 2021 | 222.12 | 226.66 | 221.84 | 225.00 | 58,598 | +3.43(+1.55%) |
Sep 28, 2021 | 221.34 | 222.91 | 218.95 | 221.57 | 94,590 | +0.24(+0.11%) |
Sep 27, 2021 | 219.60 | 222.74 | 218.41 | 221.34 | 61,219 | +1.77(+0.81%) |
Sep 24, 2021 | 215.74 | 220.66 | 215.74 | 219.57 | 63,510 | +2.85(+1.32%) |
Sep 23, 2021 | 216.50 | 218.21 | 215.66 | 216.71 | 61,207 | +0.38(+0.18%) |
Sep 22, 2021 | 215.72 | 218.16 | 215.20 | 216.33 | 96,164 | +1.09(+0.50%) |
Sep 21, 2021 | 215.24 | 217.69 | 213.15 | 215.25 | 72,455 | +0.44(+0.21%) |
Sep 20, 2021 | 216.41 | 217.09 | 213.62 | 214.80 | 86,514 | -3.63(-1.66%) |
Sep 17, 2021 | 220.87 | 221.48 | 217.74 | 218.43 | 215,970 | -0.85(-0.39%) |
Sep 16, 2021 | 217.41 | 221.99 | 215.15 | 219.29 | 66,153 | +2.45(+1.13%) |
Sep 15, 2021 | 218.69 | 218.97 | 215.69 | 216.84 | 68,622 | -1.96(-0.90%) |
Sep 14, 2021 | 222.13 | 222.13 | 218.44 | 218.80 | 51,240 | -3.53(-1.59%) |
Sep 13, 2021 | 222.78 | 224.66 | 220.85 | 222.33 | 35,344 | -0.03(-0.01%) |
Sep 10, 2021 | 224.73 | 225.13 | 221.56 | 222.36 | 33,981 | -1.65(-0.74%) |
Sep 09, 2021 | 223.48 | 225.56 | 220.48 | 224.01 | 52,205 | +0.66(+0.30%) |
Sep 08, 2021 | 224.83 | 227.21 | 222.24 | 223.35 | 81,103 | -0.30(-0.13%) |
Sep 07, 2021 | 228.16 | 228.62 | 223.41 | 223.65 | 63,611 | -4.96(-2.17%) |
Sep 03, 2021 | 228.54 | 230.59 | 225.79 | 228.61 | 42,220 | -0.77(-0.34%) |
Sep 02, 2021 | 230.06 | 232.19 | 228.86 | 229.38 | 52,941 | -0.24(-0.10%) |
Sep 01, 2021 | 230.56 | 231.37 | 227.48 | 229.62 | 46,134 | -0.57(-0.25%) |
Aug 31, 2021 | 226.22 | 231.88 | 226.08 | 230.18 | 108,604 | +3.97(+1.75%) |
Aug 30, 2021 | 225.01 | 227.96 | 223.53 | 226.21 | 42,753 | +2.39(+1.07%) |
Aug 27, 2021 | 224.23 | 224.46 | 219.72 | 223.82 | 87,463 | -1.07(-0.47%) |
Aug 26, 2021 | 223.44 | 226.09 | 223.28 | 224.89 | 58,925 | +1.46(+0.65%) |
Aug 25, 2021 | 225.99 | 226.62 | 222.85 | 223.43 | 45,577 | -2.56(-1.13%) |
Aug 24, 2021 | 223.28 | 226.55 | 221.99 | 225.99 | 54,248 | +3.04(+1.37%) |
Aug 23, 2021 | 224.10 | 226.25 | 221.97 | 222.95 | 52,010 | -1.43(-0.64%) |
Aug 20, 2021 | 223.12 | 226.22 | 221.51 | 224.38 | 129,713 | +0.38(+0.17%) |
Aug 19, 2021 | 222.11 | 226.30 | 221.40 | 224.00 | 70,195 | +1.99(+0.90%) |
Aug 18, 2021 | 224.90 | 226.93 | 221.48 | 222.02 | 54,035 | -2.88(-1.28%) |
Aug 17, 2021 | 231.06 | 231.93 | 224.67 | 224.90 | 56,849 | -7.03(-3.03%) |
Aug 16, 2021 | 232.23 | 234.18 | 230.29 | 231.93 | 56,330 | -0.01(-0.00%) |
Aug 13, 2021 | 233.05 | 234.20 | 231.14 | 231.94 | 35,409 | -1.09(-0.47%) |
Aug 12, 2021 | 231.30 | 235.26 | 230.26 | 233.03 | 42,748 | +1.21(+0.52%) |
Aug 11, 2021 | 238.04 | 238.21 | 230.20 | 231.82 | 69,712 | -5.44(-2.29%) |
Aug 10, 2021 | 234.35 | 238.11 | 232.67 | 237.26 | 54,539 | +2.08(+0.89%) |
Aug 09, 2021 | 234.69 | 237.15 | 232.35 | 235.18 | 77,926 | +0.60(+0.25%) |
Aug 06, 2021 | 236.16 | 236.88 | 232.73 | 234.58 | 49,499 | -1.85(-0.78%) |
Aug 05, 2021 | 230.38 | 237.24 | 230.38 | 236.44 | 62,877 | +5.75(+2.49%) |
Aug 04, 2021 | 238.02 | 239.82 | 229.94 | 230.68 | 67,988 | -8.72(-3.64%) |
Aug 03, 2021 | 236.74 | 240.42 | 235.83 | 239.40 | 108,873 | +2.30(+0.97%) |
Aug 02, 2021 | 233.59 | 238.37 | 233.59 | 237.11 | 68,207 | +3.70(+1.58%) |
Jul 30, 2021 | 238.38 | 240.14 | 232.42 | 233.41 | 83,989 | -4.64(-1.95%) |
Jul 29, 2021 | 235.04 | 239.17 | 233.71 | 238.05 | 72,541 | +3.51(+1.49%) |
Jul 28, 2021 | 234.20 | 237.53 | 232.94 | 234.54 | 75,162 | +1.11(+0.47%) |
Jul 27, 2021 | 232.26 | 233.46 | 229.07 | 233.44 | 60,806 | +0.84(+0.36%) |
Jul 26, 2021 | 229.85 | 232.91 | 228.56 | 232.60 | 52,936 | +2.81(+1.22%) |
Jul 23, 2021 | 223.74 | 230.30 | 220.95 | 229.80 | 68,559 | +5.29(+2.36%) |
Jul 22, 2021 | 231.16 | 232.54 | 223.67 | 224.50 | 99,013 | -7.29(-3.15%) |
Jul 21, 2021 | 241.04 | 241.58 | 231.53 | 231.79 | 113,161 | -9.08(-3.77%) |
Jul 20, 2021 | 243.40 | 245.37 | 240.54 | 240.87 | 93,362 | -1.75(-0.72%) |
Jul 19, 2021 | 240.14 | 245.99 | 240.14 | 242.62 | 122,073 | +0.28(+0.12%) |
Jul 16, 2021 | 247.81 | 248.52 | 241.95 | 242.34 | 62,971 | -3.38(-1.38%) |
Jul 15, 2021 | 240.42 | 246.06 | 237.66 | 245.72 | 58,591 | +4.95(+2.05%) |
Jul 14, 2021 | 240.81 | 242.59 | 238.66 | 240.78 | 68,884 | -0.03(-0.01%) |
Jul 13, 2021 | 244.94 | 245.60 | 240.52 | 240.81 | 79,869 | -6.04(-2.45%) |
Jul 12, 2021 | 243.35 | 248.91 | 240.96 | 246.85 | 94,336 | +2.58(+1.05%) |
Jul 09, 2021 | 252.05 | 253.05 | 243.28 | 244.27 | 201,201 | -6.48(-2.59%) |
Jul 08, 2021 | 265.94 | 268.17 | 249.99 | 250.76 | 328,078 | +1.21(+0.48%) |
Jul 07, 2021 | 245.19 | 253.81 | 242.58 | 249.55 | 252,043 | +4.84(+1.98%) |
Jul 06, 2021 | 246.14 | 248.47 | 243.93 | 244.71 | 75,047 | -0.22(-0.09%) |
Jul 02, 2021 | 246.26 | 246.74 | 244.43 | 244.93 | 43,562 | -1.33(-0.54%) |