Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 134.30 | 137.49 | 131.60 | 136.72 | 8,451,720 | -1.73(-1.25%) |
Jun 29, 2022 | 138.61 | 138.92 | 134.84 | 138.45 | 7,488,484 | -0.25(-0.18%) |
Jun 28, 2022 | 140.89 | 147.18 | 138.54 | 138.70 | 12,133,480 | -0.02(-0.01%) |
Jun 27, 2022 | 140.28 | 140.57 | 136.22 | 138.72 | 8,455,631 | -2.81(-1.99%) |
Jun 24, 2022 | 135.01 | 141.87 | 134.95 | 141.53 | 13,626,320 | +7.56(+5.64%) |
Jun 23, 2022 | 136.42 | 137.42 | 130.09 | 133.97 | 10,743,159 | -3.19(-2.33%) |
Jun 22, 2022 | 134.03 | 138.79 | 133.28 | 137.16 | 7,714,735 | +0.41(+0.30%) |
Jun 21, 2022 | 139.17 | 140.94 | 135.84 | 136.75 | 10,518,000 | -0.05(-0.04%) |
Jun 17, 2022 | 132.25 | 138.98 | 131.50 | 136.80 | 16,042,734 | +3.44(+2.58%) |
Jun 16, 2022 | 131.70 | 135.34 | 131.26 | 133.36 | 20,638,426 | -0.36(-0.27%) |
Jun 15, 2022 | 124.35 | 134.99 | 123.83 | 133.72 | 25,956,804 | +11.56(+9.46%) |
Jun 14, 2022 | 116.65 | 122.19 | 113.02 | 122.16 | 17,539,464 | +6.30(+5.44%) |
Jun 13, 2022 | 123.00 | 123.25 | 114.14 | 115.86 | 16,770,445 | -11.14(-8.77%) |
Jun 10, 2022 | 130.27 | 132.19 | 126.85 | 127.00 | 7,776,861 | -6.73(-5.03%) |
Jun 09, 2022 | 139.35 | 139.66 | 133.70 | 133.73 | 6,012,760 | -5.90(-4.23%) |
Jun 08, 2022 | 139.13 | 142.21 | 138.44 | 139.63 | 5,831,666 | -1.19(-0.85%) |
Jun 07, 2022 | 137.49 | 141.24 | 135.91 | 140.82 | 5,431,631 | +1.58(+1.13%) |
Jun 06, 2022 | 139.99 | 141.14 | 136.83 | 139.24 | 6,353,403 | -0.01(-0.01%) |
Jun 03, 2022 | 138.52 | 140.70 | 137.59 | 139.25 | 10,091,890 | -1.25(-0.89%) |
Jun 02, 2022 | 132.14 | 140.55 | 131.87 | 140.50 | 12,769,928 | +9.85(+7.54%) |
Jun 01, 2022 | 133.00 | 134.33 | 127.01 | 130.65 | 9,989,153 | -0.75(-0.57%) |
May 31, 2022 | 131.03 | 132.99 | 128.86 | 131.40 | 7,950,596 | -0.83(-0.63%) |
May 27, 2022 | 128.77 | 132.23 | 128.32 | 132.23 | 7,261,529 | +4.50(+3.52%) |
May 26, 2022 | 123.10 | 128.84 | 122.74 | 127.73 | 8,327,751 | +5.67(+4.65%) |
May 25, 2022 | 119.17 | 122.59 | 118.76 | 122.06 | 7,703,785 | +2.66(+2.23%) |
May 24, 2022 | 122.44 | 122.70 | 117.29 | 119.40 | 9,083,282 | -4.67(-3.76%) |
May 23, 2022 | 121.70 | 124.48 | 120.34 | 124.07 | 9,338,132 | +3.37(+2.79%) |
May 20, 2022 | 128.77 | 128.85 | 117.08 | 120.70 | 18,767,024 | -6.44(-5.07%) |
May 19, 2022 | 124.40 | 128.40 | 123.70 | 127.14 | 8,066,742 | +1.62(+1.29%) |
May 18, 2022 | 130.34 | 132.10 | 124.36 | 125.52 | 9,550,382 | -6.53(-4.95%) |
May 17, 2022 | 126.90 | 132.83 | 125.79 | 132.05 | 12,143,776 | +8.00(+6.45%) |
May 16, 2022 | 127.05 | 131.12 | 122.35 | 124.05 | 10,621,423 | -3.15(-2.48%) |
May 13, 2022 | 124.98 | 130.80 | 122.38 | 127.20 | 20,891,584 | +4.06(+3.30%) |
May 12, 2022 | 126.89 | 128.53 | 120.28 | 123.14 | 15,873,566 | -6.25(-4.83%) |
May 11, 2022 | 132.95 | 138.96 | 129.11 | 129.39 | 11,379,070 | -3.56(-2.68%) |
May 10, 2022 | 136.76 | 137.84 | 130.33 | 132.95 | 11,778,911 | -0.36(-0.27%) |
May 09, 2022 | 146.00 | 146.95 | 132.65 | 133.31 | 12,576,858 | -15.59(-10.47%) |
May 06, 2022 | 149.96 | 150.90 | 145.85 | 148.90 | 7,697,852 | -1.57(-1.04%) |
May 05, 2022 | 155.69 | 157.99 | 149.07 | 150.47 | 7,945,837 | -6.50(-4.14%) |
May 04, 2022 | 152.91 | 157.14 | 150.77 | 156.97 | 9,544,248 | +3.39(+2.21%) |
May 03, 2022 | 149.09 | 154.45 | 147.91 | 153.58 | 10,145,415 | +4.97(+3.34%) |
May 02, 2022 | 148.02 | 149.45 | 143.38 | 148.61 | 12,396,313 | -0.23(-0.15%) |
Apr 29, 2022 | 153.44 | 157.03 | 148.52 | 148.84 | 10,907,623 | -5.38(-3.49%) |
Apr 28, 2022 | 156.61 | 156.79 | 149.00 | 154.22 | 13,510,568 | -0.24(-0.16%) |
Apr 27, 2022 | 161.25 | 161.25 | 146.00 | 154.46 | 40,361,624 | -12.58(-7.53%) |
Apr 26, 2022 | 174.76 | 174.76 | 166.85 | 167.04 | 9,267,680 | -8.87(-5.04%) |
Apr 25, 2022 | 174.51 | 176.08 | 172.45 | 175.91 | 6,290,314 | -1.01(-0.57%) |
Apr 22, 2022 | 180.78 | 182.67 | 176.50 | 176.92 | 6,797,478 | -4.10(-2.26%) |
Apr 21, 2022 | 188.73 | 189.85 | 180.55 | 181.02 | 7,441,393 | -2.53(-1.38%) |
Apr 20, 2022 | 187.24 | 187.34 | 182.86 | 183.55 | 6,818,440 | -2.43(-1.31%) |
Apr 19, 2022 | 180.36 | 187.61 | 180.28 | 185.98 | 7,479,192 | +6.13(+3.41%) |
Apr 18, 2022 | 181.45 | 182.46 | 178.55 | 179.85 | 5,038,334 | -2.09(-1.15%) |
Apr 14, 2022 | 182.75 | 185.54 | 181.64 | 181.94 | 5,144,631 | -0.93(-0.51%) |
Apr 13, 2022 | 176.96 | 183.46 | 176.96 | 182.87 | 7,394,202 | +6.59(+3.74%) |
Apr 12, 2022 | 175.50 | 178.50 | 174.53 | 176.28 | 6,126,699 | +1.25(+0.71%) |
Apr 11, 2022 | 173.84 | 179.67 | 173.40 | 175.03 | 5,997,697 | -0.17(-0.10%) |
Apr 08, 2022 | 176.54 | 178.13 | 174.24 | 175.20 | 6,524,078 | -2.77(-1.56%) |
Apr 07, 2022 | 178.13 | 178.66 | 173.87 | 177.97 | 7,515,855 | -0.75(-0.42%) |
Apr 06, 2022 | 180.40 | 180.57 | 176.58 | 178.72 | 8,163,439 | -3.93(-2.15%) |
Apr 05, 2022 | 189.70 | 192.35 | 182.52 | 182.65 | 9,361,153 | -8.53(-4.46%) |
Apr 04, 2022 | 190.02 | 191.84 | 186.91 | 191.18 | 7,801,877 | +0.42(+0.22%) |
Apr 01, 2022 | 192.58 | 192.62 | 188.78 | 190.76 | 4,862,123 | -0.74(-0.39%) |
Mar 31, 2022 | 195.00 | 197.58 | 191.45 | 191.50 | 6,429,647 | -3.41(-1.75%) |
Mar 30, 2022 | 192.32 | 197.45 | 191.36 | 194.91 | 9,954,044 | +1.11(+0.57%) |
Mar 29, 2022 | 191.62 | 196.36 | 191.20 | 193.80 | 8,431,756 | +5.64(+3.00%) |
Mar 28, 2022 | 188.43 | 189.26 | 184.47 | 188.16 | 6,902,413 | -0.79(-0.42%) |
Mar 25, 2022 | 187.76 | 191.70 | 186.93 | 188.95 | 6,370,975 | -0.10(-0.05%) |
Mar 24, 2022 | 186.35 | 189.19 | 184.72 | 189.05 | 7,086,785 | +3.01(+1.62%) |
Mar 23, 2022 | 189.67 | 190.16 | 185.03 | 186.04 | 8,291,389 | -5.00(-2.62%) |
Mar 22, 2022 | 185.24 | 192.86 | 184.52 | 191.04 | 14,382,068 | +5.14(+2.76%) |
Mar 21, 2022 | 184.40 | 187.26 | 180.61 | 185.90 | 27,360,562 | -6.93(-3.59%) |
Mar 18, 2022 | 192.07 | 193.38 | 190.10 | 192.83 | 12,849,595 | +2.64(+1.39%) |
Mar 17, 2022 | 186.36 | 190.24 | 185.27 | 190.19 | 8,119,081 | +1.20(+0.63%) |
Mar 16, 2022 | 183.39 | 189.60 | 182.30 | 188.99 | 12,071,713 | +9.10(+5.06%) |
Mar 15, 2022 | 176.30 | 180.50 | 175.60 | 179.89 | 8,041,875 | +4.37(+2.49%) |
Mar 14, 2022 | 175.88 | 178.23 | 172.57 | 175.52 | 8,133,540 | -0.71(-0.40%) |
Mar 11, 2022 | 183.59 | 184.86 | 175.95 | 176.23 | 9,373,634 | -2.16(-1.21%) |
Mar 10, 2022 | 175.76 | 178.39 | 8,354,021 | -0.17(-0.10%) | ||
Mar 09, 2022 | 179.80 | 182.87 | 177.41 | 178.56 | 10,048,563 | +4.76(+2.74%) |
Mar 08, 2022 | 169.73 | 180.82 | 167.58 | 173.80 | 13,693,352 | +4.63(+2.74%) |
Mar 07, 2022 | 181.03 | 182.72 | 169.06 | 169.17 | 12,797,678 | -11.67(-6.45%) |
Mar 04, 2022 | 187.37 | 188.32 | 178.97 | 180.84 | 13,104,581 | -8.01(-4.24%) |
Mar 03, 2022 | 197.94 | 198.50 | 188.71 | 188.85 | 12,362,537 | -8.96(-4.53%) |
Mar 02, 2022 | 196.27 | 199.85 | 194.64 | 197.81 | 7,456,240 | +2.90(+1.49%) |
Mar 01, 2022 | 203.11 | 203.50 | 192.93 | 194.91 | 11,773,646 | -10.43(-5.08%) |
Feb 28, 2022 | 198.58 | 207.31 | 196.75 | 205.34 | 9,846,179 | +3.86(+1.92%) |
Feb 25, 2022 | 201.09 | 204.07 | 199.13 | 201.48 | 8,730,303 | +3.05(+1.54%) |
Feb 24, 2022 | 189.29 | 198.85 | 186.88 | 198.43 | 12,186,571 | +2.01(+1.02%) |
Feb 23, 2022 | 201.13 | 203.25 | 195.91 | 196.42 | 7,319,934 | -2.32(-1.17%) |
Feb 22, 2022 | 205.00 | 206.90 | 197.82 | 198.74 | 10,370,945 | -10.29(-4.92%) |
Feb 18, 2022 | 209.03 | 0 | -4.55(-2.13%) | |||
Feb 17, 2022 | 218.47 | 218.58 | 212.67 | 213.58 | 6,169,611 | -5.35(-2.44%) |
Feb 16, 2022 | 216.10 | 219.68 | 215.28 | 218.93 | 5,682,209 | +1.20(+0.55%) |
Feb 15, 2022 | 214.84 | 219.54 | 213.69 | 217.73 | 10,448,548 | +7.69(+3.66%) |
Feb 14, 2022 | 213.00 | 215.63 | 208.76 | 210.04 | 6,474,437 | -2.26(-1.06%) |
Feb 11, 2022 | 217.87 | 221.42 | 210.27 | 212.30 | 11,443,741 | -6.45(-2.95%) |
Feb 10, 2022 | 213.71 | 223.23 | 213.69 | 218.75 | 11,675,141 | +2.89(+1.34%) |
Feb 09, 2022 | 214.91 | 217.04 | 213.30 | 215.86 | 7,579,013 | +2.59(+1.21%) |
Feb 08, 2022 | 212.68 | 213.87 | 209.69 | 213.27 | 7,349,335 | +1.35(+0.64%) |
Feb 07, 2022 | 205.79 | 214.37 | 205.42 | 211.92 | 11,810,319 | +5.47(+2.65%) |
Feb 04, 2022 | 205.00 | 208.25 | 203.10 | 206.45 | 5,952,591 | +0.06(+0.03%) |
Feb 03, 2022 | 206.06 | 209.10 | 206.39 | 7,046,030 | -1.13(-0.54%) | |
Feb 02, 2022 | 205.43 | 208.39 | 203.33 | 207.52 | 7,829,340 | -0.82(-0.39%) |
Feb 01, 2022 | 202.48 | 208.89 | 200.50 | 208.34 | 12,246,790 | +8.10(+4.05%) |
Jan 31, 2022 | 190.73 | 200.34 | 200.24 | 15,493,644 | +9.67(+5.07%) | |
Jan 28, 2022 | 188.78 | 190.72 | 183.77 | 190.57 | 10,966,769 | +0.82(+0.43%) |
Jan 27, 2022 | 196.38 | 199.71 | 188.64 | 189.75 | 12,644,355 | -4.52(-2.33%) |
Jan 26, 2022 | 206.21 | 206.21 | 191.92 | 194.27 | 19,921,104 | -9.83(-4.82%) |
Jan 25, 2022 | 200.10 | 205.63 | 197.55 | 204.10 | 8,794,386 | -0.10(-0.05%) |
Jan 24, 2022 | 199.85 | 204.80 | 192.51 | 204.20 | 13,796,984 | -1.24(-0.60%) |
Jan 21, 2022 | 213.79 | 213.79 | 204.57 | 205.44 | 11,548,701 | -8.75(-4.09%) |
Jan 20, 2022 | 217.38 | 221.95 | 213.42 | 214.19 | 7,617,617 | -2.89(-1.33%) |
Jan 19, 2022 | 225.10 | 225.42 | 216.94 | 217.08 | 9,364,498 | -7.93(-3.52%) |
Jan 18, 2022 | 224.50 | 229.67 | 224.26 | 225.01 | 8,930,853 | -0.95(-0.42%) |
Jan 14, 2022 | 225.96 | 0 | +2.06(+0.92%) | |||
Jan 13, 2022 | 222.25 | 226.89 | 220.05 | 223.90 | 17,618,280 | +6.45(+2.97%) |
Jan 12, 2022 | 217.09 | 221.24 | 216.30 | 217.45 | 9,130,587 | +1.43(+0.66%) |
Jan 11, 2022 | 209.00 | 217.03 | 208.41 | 216.02 | 8,082,656 | +6.71(+3.21%) |
Jan 10, 2022 | 214.26 | 215.28 | 207.13 | 209.31 | 8,202,783 | -6.19(-2.87%) |
Jan 07, 2022 | 212.98 | 218.32 | 212.38 | 215.50 | 9,526,502 | +4.16(+1.97%) |
Jan 06, 2022 | 214.64 | 216.00 | 207.86 | 211.34 | 7,126,474 | -1.73(-0.81%) |
Jan 05, 2022 | 216.64 | 218.93 | 211.81 | 213.07 | 11,545,642 | -0.56(-0.26%) |
Jan 04, 2022 | 211.30 | 214.56 | 209.78 | 213.63 | 11,388,197 | +5.77(+2.78%) |
Jan 03, 2022 | 204.00 | 210.55 | 203.34 | 207.86 | 9,060,217 | +6.54(+3.25%) |
Dec 31, 2021 | 202.20 | 203.69 | 200.03 | 201.32 | 8,053,051 | -1.39(-0.69%) |
Dec 30, 2021 | 203.00 | 206.00 | 202.60 | 202.71 | 6,992,358 | -0.95(-0.47%) |
Dec 29, 2021 | 205.36 | 205.41 | 202.60 | 203.66 | 6,107,520 | -2.47(-1.20%) |
Dec 28, 2021 | 202.23 | 208.94 | 201.65 | 206.13 | 8,882,506 | +2.96(+1.46%) |
Dec 27, 2021 | 201.99 | 203.43 | 199.10 | 203.17 | 7,819,242 | -1.05(-0.51%) |
Dec 23, 2021 | 202.13 | 205.13 | 201.32 | 204.22 | 7,415,279 | +2.53(+1.25%) |
Dec 22, 2021 | 199.46 | 202.93 | 197.94 | 201.69 | 8,129,410 | +2.17(+1.09%) |
Dec 21, 2021 | 190.28 | 199.69 | 190.04 | 199.52 | 12,054,916 | +11.04(+5.86%) |
Dec 20, 2021 | 188.11 | 190.36 | 185.26 | 188.48 | 10,230,419 | -4.15(-2.15%) |
Dec 17, 2021 | 190.27 | 194.77 | 187.88 | 192.63 | 12,686,166 | +1.84(+0.96%) |
Dec 16, 2021 | 197.00 | 198.32 | 190.44 | 190.79 | 8,173,342 | -4.64(-2.37%) |
Dec 15, 2021 | 195.28 | 196.58 | 190.32 | 195.43 | 10,517,114 | -0.07(-0.04%) |
Dec 14, 2021 | 195.60 | 200.50 | 195.18 | 195.50 | 8,430,463 | -1.90(-0.96%) |
Dec 13, 2021 | 202.50 | 202.81 | 195.55 | 197.40 | 10,606,358 | -7.66(-3.74%) |
Dec 10, 2021 | 208.81 | 209.00 | 203.48 | 205.06 | 6,040,059 | -2.50(-1.20%) |
Dec 09, 2021 | 207.53 | 208.54 | 205.33 | 207.56 | 6,993,423 | -3.47(-1.64%) |
Dec 08, 2021 | 209.18 | 212.68 | 207.71 | 211.03 | 6,974,524 | -0.17(-0.08%) |
Dec 07, 2021 | 207.06 | 211.65 | 206.38 | 211.20 | 10,369,664 | +5.32(+2.58%) |
Dec 06, 2021 | 199.77 | 206.42 | 199.20 | 205.88 | 11,572,427 | +7.39(+3.72%) |
Dec 03, 2021 | 198.70 | 199.90 | 195.42 | 198.49 | 10,742,726 | -3.89(-1.92%) |
Dec 02, 2021 | 196.80 | 202.54 | 192.41 | 202.38 | 20,343,020 | +14.19(+7.54%) |
Dec 01, 2021 | 200.81 | 201.62 | 188.00 | 188.19 | 13,269,549 | -9.66(-4.88%) |
Nov 30, 2021 | 196.02 | 198.82 | 193.85 | 197.85 | 12,617,542 | -0.65(-0.33%) |
Nov 29, 2021 | 201.87 | 204.28 | 195.33 | 198.50 | 12,258,549 | -0.71(-0.36%) |
Nov 26, 2021 | 197.57 | 199.42 | 194.00 | 199.21 | 17,636,748 | -11.39(-5.41%) |
Nov 24, 2021 | 207.52 | 211.22 | 206.87 | 210.60 | 5,437,640 | +1.47(+0.70%) |
Nov 23, 2021 | 211.50 | 212.99 | 207.77 | 209.13 | 8,872,441 | -0.77(-0.37%) |
Nov 22, 2021 | 215.00 | 215.02 | 208.95 | 209.90 | 10,744,911 | -4.23(-1.98%) |
Nov 19, 2021 | 225.07 | 225.33 | 213.23 | 214.13 | 20,844,164 | -13.12(-5.77%) |
Nov 18, 2021 | 230.30 | 227.49 | 226.58 | 227.25 | 10,967,499 | +0.63(+0.28%) |
Nov 17, 2021 | 229.54 | 231.32 | 224.20 | 226.62 | 10,739,748 | +0.82(+0.36%) |
Nov 16, 2021 | 232.94 | 232.95 | 225.51 | 225.80 | 10,057,254 | -7.29(-3.13%) |
Nov 15, 2021 | 227.37 | 233.94 | 226.92 | 233.09 | 21,882,722 | +12.13(+5.49%) |
Nov 12, 2021 | 219.72 | 223.75 | 218.90 | 220.96 | 6,419,911 | +1.58(+0.72%) |
Nov 11, 2021 | 220.50 | 222.65 | 218.90 | 219.38 | 6,550,194 | +0.88(+0.40%) |
Nov 10, 2021 | 219.36 | 218.50 | 8,179,456 | -2.29(-1.04%) | ||
Nov 09, 2021 | 222.49 | 222.85 | 217.54 | 220.79 | 6,856,798 | -1.89(-0.85%) |
Nov 08, 2021 | 225.24 | 226.99 | 222.11 | 222.68 | 9,463,080 | -1.78(-0.79%) |
Nov 05, 2021 | 217.70 | 224.58 | 217.70 | 224.46 | 16,936,374 | +11.43(+5.37%) |
Nov 04, 2021 | 213.80 | 214.82 | 211.87 | 213.03 | 5,844,723 | -0.35(-0.16%) |
Nov 03, 2021 | 211.47 | 213.76 | 210.87 | 213.38 | 4,629,925 | +0.61(+0.29%) |
Nov 02, 2021 | 213.83 | 215.72 | 210.70 | 212.77 | 6,157,628 | -1.81(-0.84%) |
Nov 01, 2021 | 207.00 | 214.69 | 209.72 | 214.58 | 9,278,839 | +7.55(+3.65%) |
Oct 29, 2021 | 206.84 | 208.24 | 205.29 | 207.03 | 8,562,096 | -0.82(-0.39%) |
Oct 28, 2021 | 206.00 | 208.74 | 204.60 | 207.85 | 8,818,881 | +1.24(+0.60%) |
Oct 27, 2021 | 212.85 | 212.90 | 205.64 | 206.61 | 14,755,999 | -3.20(-1.53%) |
Oct 26, 2021 | 213.19 | 209.81 | 11,008,748 | -3.06(-1.44%) | ||
Oct 25, 2021 | 213.25 | 213.98 | 211.70 | 212.87 | 7,229,302 | -0.10(-0.05%) |
Oct 22, 2021 | 214.60 | 216.72 | 212.57 | 212.97 | 7,077,700 | -1.37(-0.64%) |
Oct 21, 2021 | 216.54 | 218.11 | 213.81 | 214.34 | 8,678,501 | -1.83(-0.85%) |
Oct 20, 2021 | 215.49 | 218.66 | 214.35 | 216.17 | 8,481,495 | +0.20(+0.09%) |
Oct 19, 2021 | 217.47 | 217.66 | 215.28 | 215.97 | 5,959,202 | -1.01(-0.47%) |
Oct 18, 2021 | 216.00 | 217.28 | 214.05 | 216.98 | 6,546,269 | -0.06(-0.03%) |
Oct 15, 2021 | 218.16 | 219.61 | 216.28 | 217.04 | 8,773,418 | -0.40(-0.18%) |
Oct 14, 2021 | 221.07 | 222.18 | 217.04 | 217.44 | 10,408,636 | -4.34(-1.96%) |
Oct 13, 2021 | 224.00 | 224.30 | 219.36 | 221.78 | 8,235,305 | -1.79(-0.80%) |
Oct 12, 2021 | 226.00 | 228.66 | 223.12 | 223.57 | 8,481,589 | -2.88(-1.27%) |
Oct 11, 2021 | 226.50 | 232.10 | 225.32 | 226.45 | 7,282,075 | +0.06(+0.03%) |
Oct 08, 2021 | 226.75 | 228.71 | 225.40 | 226.39 | 4,515,046 | -0.09(-0.04%) |
Oct 07, 2021 | 227.34 | 229.00 | 225.90 | 226.48 | 7,745,234 | +1.49(+0.66%) |
Oct 06, 2021 | 221.08 | 225.07 | 219.20 | 224.99 | 7,143,996 | +0.57(+0.25%) |
Oct 05, 2021 | 224.27 | 226.45 | 222.42 | 224.42 | 5,683,333 | +0.63(+0.28%) |
Oct 04, 2021 | 225.68 | 227.97 | 222.00 | 223.79 | 6,937,663 | -2.21(-0.98%) |
Oct 01, 2021 | 222.85 | 226.72 | 220.60 | 226.00 | 9,113,657 | +6.06(+2.76%) |
Sep 30, 2021 | 226.08 | 226.08 | 219.46 | 219.94 | 10,363,282 | -5.42(-2.41%) |
Sep 29, 2021 | 227.80 | 229.94 | 224.86 | 225.36 | 16,794,600 | +6.95(+3.18%) |
Sep 28, 2021 | 222.90 | 224.58 | 216.42 | 218.41 | 9,633,966 | -5.75(-2.57%) |
Sep 27, 2021 | 224.00 | 228.60 | 223.88 | 224.16 | 9,885,336 | +2.77(+1.25%) |
Sep 24, 2021 | 219.13 | 222.41 | 218.66 | 221.39 | 6,498,195 | +0.29(+0.13%) |
Sep 23, 2021 | 217.81 | 222.62 | 217.15 | 221.10 | 9,343,002 | +4.12(+1.90%) |
Sep 22, 2021 | 210.00 | 217.99 | 209.65 | 216.98 | 10,941,321 | +8.47(+4.06%) |
Sep 21, 2021 | 210.25 | 211.76 | 207.72 | 208.51 | 7,134,218 | -0.99(-0.47%) |
Sep 20, 2021 | 210.81 | 212.43 | 206.53 | 209.50 | 10,549,244 | -3.86(-1.81%) |
Sep 17, 2021 | 213.12 | 215.37 | 211.91 | 213.36 | 7,944,250 | +0.00(+0.00%) |
Sep 16, 2021 | 213.96 | 216.31 | 213.31 | 213.36 | 6,364,556 | -0.86(-0.40%) |
Sep 15, 2021 | 211.79 | 214.35 | 210.32 | 214.22 | 7,910,453 | +2.65(+1.25%) |
Sep 14, 2021 | 215.84 | 216.11 | 210.71 | 211.57 | 9,938,365 | -2.91(-1.36%) |
Sep 13, 2021 | 211.35 | 215.64 | 209.88 | 214.48 | 10,166,802 | +4.18(+1.99%) |
Sep 10, 2021 | 215.16 | 215.89 | 210.12 | 210.30 | 6,963,614 | -3.64(-1.70%) |
Sep 09, 2021 | 211.15 | 216.61 | 210.75 | 213.94 | 9,238,605 | +2.56(+1.21%) |
Sep 08, 2021 | 213.60 | 216.08 | 210.51 | 211.38 | 8,871,252 | -2.86(-1.33%) |
Sep 07, 2021 | 215.91 | 216.67 | 212.17 | 214.24 | 13,187,435 | -3.93(-1.80%) |
Sep 03, 2021 | 219.45 | 221.18 | 217.46 | 218.17 | 6,400,326 | -2.66(-1.20%) |
Sep 02, 2021 | 218.95 | 223.84 | 218.08 | 220.83 | 8,902,394 | +2.71(+1.24%) |
Sep 01, 2021 | 220.00 | 221.76 | 217.62 | 218.12 | 7,152,299 | -1.38(-0.63%) |
Aug 31, 2021 | 217.33 | 221.32 | 217.09 | 219.50 | 6,762,291 | +1.84(+0.85%) |
Aug 30, 2021 | 222.35 | 222.37 | 217.53 | 217.66 | 7,576,444 | -4.09(-1.84%) |
Aug 27, 2021 | 217.47 | 222.43 | 216.86 | 221.75 | 7,685,010 | +5.25(+2.42%) |
Aug 26, 2021 | 221.41 | 222.90 | 215.91 | 216.50 | 8,335,670 | -4.53(-2.05%) |
Aug 25, 2021 | 221.50 | 222.30 | 219.10 | 221.03 | 6,525,730 | -0.40(-0.18%) |
Aug 24, 2021 | 220.11 | 223.10 | 219.80 | 221.43 | 8,937,052 | +2.03(+0.93%) |
Aug 23, 2021 | 215.83 | 220.18 | 215.38 | 219.40 | 10,386,458 | +6.73(+3.16%) |
Aug 20, 2021 | 212.31 | 214.74 | 210.94 | 212.67 | 9,335,699 | +0.51(+0.24%) |
Aug 19, 2021 | 216.30 | 218.30 | 211.73 | 212.16 | 11,396,089 | -6.84(-3.12%) |
Aug 18, 2021 | 221.73 | 223.65 | 218.90 | 219.00 | 8,994,741 | -3.22(-1.45%) |
Aug 17, 2021 | 226.20 | 226.24 | 219.80 | 222.22 | 13,103,638 | -6.84(-2.99%) |
Aug 16, 2021 | 231.90 | 232.03 | 227.14 | 229.06 | 7,623,603 | -5.40(-2.30%) |
Aug 13, 2021 | 238.01 | 239.69 | 234.28 | 234.46 | 6,391,983 | -3.72(-1.56%) |
Aug 12, 2021 | 240.00 | 241.15 | 236.51 | 238.18 | 6,815,434 | -1.31(-0.55%) |
Aug 11, 2021 | 236.61 | 239.59 | 234.58 | 239.49 | 9,660,591 | +3.71(+1.57%) |
Aug 10, 2021 | 231.97 | 236.85 | 231.62 | 235.78 | 9,911,313 | +3.51(+1.51%) |
Aug 09, 2021 | 229.00 | 233.57 | 226.99 | 232.27 | 8,353,235 | +0.94(+0.41%) |
Aug 06, 2021 | 231.55 | 233.57 | 230.42 | 231.33 | 6,061,958 | +1.39(+0.60%) |
Aug 05, 2021 | 226.68 | 231.54 | 226.49 | 229.94 | 8,358,171 | +3.31(+1.46%) |
Aug 04, 2021 | 226.42 | 232.35 | 225.33 | 226.63 | 9,750,833 | -2.46(-1.07%) |
Aug 03, 2021 | 225.90 | 229.10 | 221.30 | 229.09 | 7,319,928 | +3.75(+1.66%) |
Aug 02, 2021 | 227.19 | 230.47 | 224.87 | 225.34 | 8,885,038 | -1.14(-0.50%) |
Jul 30, 2021 | 229.39 | 231.18 | 225.40 | 226.48 | 9,963,309 | -5.15(-2.22%) |
Jul 29, 2021 | 233.69 | 234.82 | 231.12 | 231.63 | 8,660,876 | +0.06(+0.03%) |
Jul 28, 2021 | 234.05 | 237.49 | 231.33 | 231.57 | 19,324,376 | +9.30(+4.18%) |
Jul 27, 2021 | 223.17 | 225.70 | 220.42 | 222.27 | 8,785,225 | -3.58(-1.59%) |
Jul 26, 2021 | 220.00 | 226.12 | 219.89 | 225.85 | 8,930,878 | +4.33(+1.95%) |
Jul 23, 2021 | 222.97 | 224.63 | 220.94 | 221.52 | 9,379,485 | +0.65(+0.29%) |
Jul 22, 2021 | 221.52 | 222.25 | 218.31 | 220.87 | 9,762,211 | -1.67(-0.75%) |
Jul 21, 2021 | 219.50 | 224.09 | 218.90 | 222.54 | 11,427,815 | +5.39(+2.48%) |
Jul 20, 2021 | 208.10 | 217.37 | 206.62 | 217.15 | 17,016,036 | +10.16(+4.91%) |
Jul 19, 2021 | 211.18 | 211.55 | 204.81 | 206.99 | 24,103,608 | -10.75(-4.94%) |
Jul 16, 2021 | 223.11 | 224.00 | 217.03 | 217.74 | 12,413,645 | -5.02(-2.25%) |
Jul 15, 2021 | 222.88 | 226.67 | 220.80 | 222.76 | 12,212,165 | -1.69(-0.75%) |
Jul 14, 2021 | 229.02 | 230.51 | 224.30 | 224.45 | 12,130,561 | -3.75(-1.64%) |
Jul 13, 2021 | 232.27 | 234.49 | 228.16 | 228.20 | 21,012,530 | -10.09(-4.23%) |
Jul 12, 2021 | 237.99 | 240.77 | 236.46 | 238.29 | 9,066,371 | -1.30(-0.54%) |
Jul 09, 2021 | 237.77 | 240.38 | 236.22 | 239.59 | 12,385,418 | +2.82(+1.19%) |
Jul 08, 2021 | 227.48 | 237.47 | 226.16 | 236.77 | 18,095,168 | +4.99(+2.15%) |
Jul 07, 2021 | 235.17 | 238.01 | 230.52 | 231.78 | 11,530,132 | -4.36(-1.85%) |
Jul 06, 2021 | 236.85 | 237.17 | 233.47 | 236.14 | 11,039,271 | -0.54(-0.23%) |
Jul 02, 2021 | 239.55 | 240.11 | 233.47 | 236.68 | 15,722,552 | -3.05(-1.27%) |