Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 166.79 | 167.39 | 163.21 | 165.36 | 5,274,004 | -7.49(-4.33%) |
Jun 29, 2022 | 174.18 | 175.54 | 170.93 | 172.84 | 1,654,153 | -0.15(-0.09%) |
Jun 28, 2022 | 177.18 | 179.04 | 171.54 | 172.99 | 2,584,954 | -3.94(-2.22%) |
Jun 27, 2022 | 180.06 | 180.73 | 176.03 | 176.93 | 1,389,620 | -2.47(-1.38%) |
Jun 24, 2022 | 174.86 | 180.19 | 174.86 | 179.40 | 4,862,000 | +4.81(+2.76%) |
Jun 23, 2022 | 174.99 | 175.91 | 172.17 | 174.59 | 1,655,584 | +0.84(+0.48%) |
Jun 22, 2022 | 170.46 | 174.98 | 170.08 | 173.75 | 1,641,027 | +2.68(+1.56%) |
Jun 21, 2022 | 173.98 | 174.28 | 167.54 | 171.07 | 2,406,657 | +0.76(+0.44%) |
Jun 17, 2022 | 168.56 | 173.82 | 167.99 | 170.32 | 6,099,754 | +1.52(+0.90%) |
Jun 16, 2022 | 173.96 | 174.01 | 166.41 | 168.80 | 2,617,059 | -9.97(-5.58%) |
Jun 15, 2022 | 176.37 | 180.87 | 174.83 | 178.77 | 2,576,188 | +2.92(+1.66%) |
Jun 14, 2022 | 181.65 | 181.84 | 175.38 | 175.85 | 3,903,607 | -6.37(-3.49%) |
Jun 13, 2022 | 187.53 | 189.37 | 181.52 | 182.21 | 2,463,967 | -10.74(-5.57%) |
Jun 10, 2022 | 193.99 | 195.85 | 192.14 | 192.95 | 1,902,231 | -4.45(-2.26%) |
Jun 09, 2022 | 200.62 | 203.19 | 197.17 | 197.41 | 1,226,560 | -4.38(-2.17%) |
Jun 08, 2022 | 202.05 | 204.35 | 201.30 | 201.79 | 1,194,774 | -1.75(-0.86%) |
Jun 07, 2022 | 198.72 | 204.84 | 198.72 | 203.54 | 1,346,933 | +2.65(+1.32%) |
Jun 06, 2022 | 203.44 | 204.88 | 200.04 | 200.90 | 1,561,692 | -2.72(-1.33%) |
Jun 03, 2022 | 205.71 | 207.96 | 203.34 | 203.61 | 1,172,563 | -3.52(-1.70%) |
Jun 02, 2022 | 203.73 | 207.37 | 199.70 | 207.13 | 2,270,720 | +4.15(+2.04%) |
Jun 01, 2022 | 208.44 | 208.44 | 201.50 | 202.99 | 1,884,630 | -3.38(-1.64%) |
May 31, 2022 | 208.87 | 211.11 | 205.87 | 206.37 | 3,391,735 | -5.05(-2.39%) |
May 27, 2022 | 209.62 | 212.41 | 209.62 | 211.42 | 1,672,675 | +3.69(+1.78%) |
May 26, 2022 | 204.73 | 209.08 | 203.88 | 207.73 | 1,205,290 | +5.52(+2.73%) |
May 25, 2022 | 200.18 | 207.97 | 199.47 | 202.21 | 2,193,941 | +1.37(+0.68%) |
May 24, 2022 | 201.07 | 201.37 | 197.05 | 200.84 | 1,145,285 | -0.28(-0.14%) |
May 23, 2022 | 202.15 | 203.76 | 198.74 | 201.11 | 1,417,717 | +0.25(+0.13%) |
May 20, 2022 | 200.18 | 202.98 | 194.88 | 200.86 | 1,510,369 | +1.62(+0.81%) |
May 19, 2022 | 200.34 | 202.34 | 195.72 | 199.24 | 2,316,190 | -3.60(-1.77%) |
May 18, 2022 | 208.71 | 208.71 | 201.23 | 202.84 | 2,424,992 | -8.99(-4.25%) |
May 17, 2022 | 209.75 | 212.63 | 205.94 | 211.83 | 1,573,808 | +4.25(+2.05%) |
May 16, 2022 | 209.81 | 210.96 | 206.79 | 207.59 | 1,718,048 | -3.22(-1.53%) |
May 13, 2022 | 211.68 | 215.98 | 210.17 | 210.80 | 1,649,761 | +1.10(+0.52%) |
May 12, 2022 | 203.53 | 209.93 | 202.90 | 209.71 | 2,665,436 | +4.19(+2.04%) |
May 11, 2022 | 219.70 | 223.64 | 204.45 | 205.52 | 3,020,549 | -14.67(-6.66%) |
May 10, 2022 | 221.87 | 224.87 | 217.57 | 220.19 | 1,720,824 | +0.38(+0.17%) |
May 09, 2022 | 220.69 | 222.74 | 217.63 | 219.81 | 1,714,917 | -3.19(-1.43%) |
May 06, 2022 | 217.06 | 224.61 | 215.31 | 223.00 | 1,711,987 | +3.10(+1.41%) |
May 05, 2022 | 221.97 | 224.80 | 215.09 | 219.90 | 2,210,083 | -0.60(-0.27%) |
May 04, 2022 | 214.66 | 221.78 | 212.04 | 220.49 | 2,132,184 | +8.34(+3.93%) |
May 03, 2022 | 206.56 | 214.46 | 205.92 | 212.16 | 1,875,047 | +5.38(+2.60%) |
May 02, 2022 | 210.37 | 211.73 | 204.02 | 206.78 | 2,146,986 | -3.66(-1.74%) |
Apr 29, 2022 | 212.46 | 217.53 | 210.13 | 210.44 | 2,106,970 | -4.31(-2.01%) |
Apr 28, 2022 | 208.90 | 216.00 | 207.42 | 214.75 | 2,256,596 | +6.58(+3.16%) |
Apr 27, 2022 | 209.05 | 214.35 | 205.47 | 208.16 | 2,726,754 | -2.66(-1.26%) |
Apr 26, 2022 | 203.23 | 214.81 | 200.80 | 210.82 | 6,007,966 | +4.36(+2.11%) |
Apr 25, 2022 | 204.53 | 212.15 | 203.54 | 206.47 | 4,832,297 | -0.14(-0.07%) |
Apr 22, 2022 | 236.95 | 237.37 | 205.17 | 206.61 | 9,060,384 | -57.67(-21.82%) |
Apr 21, 2022 | 268.73 | 273.68 | 263.96 | 264.28 | 2,431,390 | -5.61(-2.08%) |
Apr 20, 2022 | 258.64 | 270.67 | 258.48 | 269.89 | 1,721,623 | +12.95(+5.04%) |
Apr 19, 2022 | 256.02 | 258.10 | 254.43 | 256.94 | 1,090,626 | +2.01(+0.79%) |
Apr 18, 2022 | 254.20 | 257.82 | 253.89 | 254.93 | 951,136 | -1.01(-0.39%) |
Apr 14, 2022 | 254.56 | 258.31 | 254.43 | 255.94 | 1,066,319 | +2.26(+0.89%) |
Apr 13, 2022 | 256.25 | 257.13 | 252.27 | 253.69 | 1,112,942 | -2.21(-0.86%) |
Apr 12, 2022 | 254.61 | 256.46 | 252.90 | 255.89 | 1,148,374 | +2.66(+1.05%) |
Apr 11, 2022 | 253.93 | 256.00 | 251.72 | 253.24 | 1,482,935 | -0.50(-0.20%) |
Apr 08, 2022 | 248.97 | 255.19 | 245.89 | 253.74 | 1,662,341 | +3.98(+1.59%) |
Apr 07, 2022 | 244.93 | 251.71 | 244.93 | 249.75 | 1,689,206 | +4.07(+1.66%) |
Apr 06, 2022 | 237.80 | 245.91 | 237.27 | 245.68 | 1,702,357 | +6.74(+2.82%) |
Apr 05, 2022 | 237.80 | 243.62 | 237.80 | 238.94 | 1,627,984 | -1.94(-0.81%) |
Apr 04, 2022 | 245.58 | 246.37 | 239.62 | 240.89 | 1,463,187 | -5.06(-2.06%) |
Apr 01, 2022 | 246.19 | 249.48 | 245.57 | 245.95 | 1,205,900 | +0.13(+0.05%) |
Mar 31, 2022 | 248.71 | 250.56 | 245.75 | 245.82 | 1,675,796 | -4.26(-1.70%) |
Mar 30, 2022 | 258.17 | 258.99 | 248.50 | 250.08 | 1,644,791 | -8.52(-3.30%) |
Mar 29, 2022 | 259.34 | 260.46 | 257.02 | 258.60 | 1,098,080 | -0.75(-0.29%) |
Mar 28, 2022 | 254.82 | 259.38 | 253.80 | 259.35 | 1,262,852 | +4.25(+1.66%) |
Mar 25, 2022 | 255.78 | 256.71 | 251.06 | 255.10 | 1,593,191 | -0.51(-0.20%) |
Mar 24, 2022 | 256.81 | 258.06 | 254.48 | 255.61 | 1,552,092 | -0.01(-0.00%) |
Mar 23, 2022 | 253.98 | 257.14 | 252.70 | 255.62 | 1,418,498 | +0.25(+0.10%) |
Mar 22, 2022 | 257.87 | 258.47 | 254.20 | 255.36 | 1,678,121 | -1.19(-0.46%) |
Mar 21, 2022 | 256.68 | 261.23 | 254.15 | 256.55 | 1,557,157 | +0.86(+0.34%) |
Mar 18, 2022 | 263.45 | 263.45 | 252.07 | 255.69 | 2,653,572 | -6.17(-2.36%) |
Mar 17, 2022 | 261.35 | 263.29 | 258.97 | 261.86 | 1,538,473 | +0.61(+0.23%) |
Mar 16, 2022 | 262.87 | 264.68 | 258.05 | 261.25 | 2,159,428 | -0.25(-0.10%) |
Mar 15, 2022 | 258.87 | 262.34 | 257.49 | 261.50 | 2,058,112 | +5.62(+2.20%) |
Mar 14, 2022 | 263.65 | 265.14 | 253.60 | 255.88 | 2,365,764 | -5.45(-2.09%) |
Mar 11, 2022 | 260.80 | 266.49 | 260.80 | 261.34 | 1,399,725 | -0.10(-0.04%) |
Mar 10, 2022 | 255.87 | 262.55 | 255.87 | 261.44 | 1,485,456 | +2.68(+1.04%) |
Mar 09, 2022 | 258.02 | 262.79 | 257.21 | 258.75 | 1,223,159 | +6.20(+2.45%) |
Mar 08, 2022 | 254.31 | 260.30 | 252.52 | 252.56 | 1,433,960 | -1.75(-0.69%) |
Mar 07, 2022 | 257.95 | 258.78 | 252.15 | 254.31 | 1,486,145 | -5.47(-2.11%) |
Mar 04, 2022 | 254.65 | 260.37 | 252.95 | 259.78 | 1,386,906 | +1.27(+0.49%) |
Mar 03, 2022 | 257.42 | 260.56 | 255.23 | 258.51 | 1,718,464 | +2.92(+1.14%) |
Mar 02, 2022 | 248.61 | 258.21 | 247.31 | 255.59 | 1,712,514 | +8.53(+3.45%) |
Mar 01, 2022 | 244.87 | 247.90 | 242.07 | 247.07 | 1,232,469 | +2.06(+0.84%) |
Feb 28, 2022 | 241.23 | 245.20 | 236.34 | 245.00 | 1,636,935 | -2.92(-1.18%) |
Feb 25, 2022 | 239.67 | 248.81 | 245.72 | 247.92 | 1,187,758 | +9.52(+4.00%) |
Feb 24, 2022 | 231.00 | 238.98 | 229.70 | 238.39 | 1,509,033 | +1.74(+0.74%) |
Feb 23, 2022 | 240.32 | 240.32 | 235.72 | 236.65 | 1,056,533 | -2.50(-1.04%) |
Feb 22, 2022 | 236.72 | 240.82 | 235.89 | 239.15 | 1,234,285 | +0.22(+0.09%) |
Feb 18, 2022 | 238.92 | 0 | -6.56(-2.67%) | |||
Feb 17, 2022 | 245.45 | 250.50 | 244.32 | 245.48 | 1,415,040 | -1.16(-0.47%) |
Feb 16, 2022 | 237.13 | 247.45 | 235.90 | 246.65 | 1,987,481 | +9.40(+3.96%) |
Feb 15, 2022 | 233.61 | 237.46 | 232.47 | 237.25 | 1,118,159 | +6.82(+2.96%) |
Feb 14, 2022 | 233.96 | 236.09 | 229.11 | 230.43 | 1,101,689 | -2.10(-0.90%) |
Feb 11, 2022 | 235.01 | 237.42 | 231.54 | 232.53 | 1,121,148 | -2.39(-1.02%) |
Feb 10, 2022 | 235.36 | 241.78 | 233.29 | 234.92 | 1,240,975 | -3.34(-1.40%) |
Feb 09, 2022 | 235.76 | 239.68 | 235.75 | 238.26 | 960,044 | +3.86(+1.65%) |
Feb 08, 2022 | 227.78 | 235.16 | 226.76 | 234.40 | 1,800,418 | +6.92(+3.04%) |
Feb 07, 2022 | 233.52 | 234.41 | 225.77 | 227.48 | 1,467,814 | -6.53(-2.79%) |
Feb 04, 2022 | 233.74 | 236.93 | 229.92 | 234.01 | 1,578,829 | -1.74(-0.74%) |
Feb 03, 2022 | 234.73 | 235.75 | 1,068,481 | +0.07(+0.03%) | ||
Feb 02, 2022 | 231.65 | 237.13 | 231.34 | 235.68 | 1,145,776 | +3.39(+1.46%) |
Feb 01, 2022 | 236.07 | 237.85 | 230.42 | 232.30 | 2,062,522 | -2.66(-1.13%) |
Jan 31, 2022 | 230.02 | 237.14 | 234.96 | 2,552,068 | +3.37(+1.45%) | |
Jan 28, 2022 | 224.15 | 231.64 | 223.85 | 231.59 | 1,986,596 | +7.60(+3.39%) |
Jan 27, 2022 | 215.82 | 227.09 | 215.82 | 224.00 | 3,266,190 | -10.91(-4.65%) |
Jan 26, 2022 | 235.02 | 241.55 | 231.87 | 234.91 | 2,507,166 | +0.87(+0.37%) |
Jan 25, 2022 | 234.88 | 236.76 | 231.77 | 234.04 | 1,802,722 | -4.39(-1.84%) |
Jan 24, 2022 | 229.33 | 239.20 | 226.84 | 238.43 | 1,869,396 | +5.55(+2.38%) |
Jan 21, 2022 | 235.38 | 236.26 | 232.42 | 232.88 | 1,669,726 | -2.77(-1.18%) |
Jan 20, 2022 | 241.32 | 242.87 | 234.47 | 235.65 | 1,947,801 | -4.47(-1.86%) |
Jan 19, 2022 | 244.41 | 245.75 | 239.49 | 240.13 | 1,397,723 | -3.33(-1.37%) |
Jan 18, 2022 | 248.66 | 250.15 | 242.41 | 243.46 | 1,542,829 | -8.09(-3.22%) |
Jan 14, 2022 | 251.55 | 0 | +2.53(+1.02%) | |||
Jan 13, 2022 | 244.62 | 252.76 | 244.13 | 249.01 | 1,164,109 | +5.00(+2.05%) |
Jan 12, 2022 | 245.59 | 248.31 | 242.79 | 244.01 | 1,123,188 | -1.01(-0.41%) |
Jan 11, 2022 | 242.50 | 245.36 | 235.19 | 245.02 | 1,581,383 | +0.84(+0.34%) |
Jan 10, 2022 | 248.27 | 249.77 | 240.94 | 244.18 | 1,289,306 | -2.68(-1.09%) |
Jan 07, 2022 | 248.58 | 250.73 | 246.14 | 246.86 | 1,695,978 | -2.25(-0.90%) |
Jan 06, 2022 | 253.46 | 253.65 | 247.73 | 249.11 | 1,794,979 | -4.37(-1.72%) |
Jan 05, 2022 | 255.74 | 264.03 | 253.22 | 253.48 | 1,414,819 | -1.27(-0.50%) |
Jan 04, 2022 | 249.88 | 255.44 | 248.28 | 254.75 | 2,418,080 | +6.06(+2.44%) |
Jan 03, 2022 | 251.24 | 251.24 | 246.66 | 248.69 | 1,551,357 | -2.78(-1.11%) |
Dec 31, 2021 | 252.36 | 254.13 | 251.26 | 251.47 | 951,648 | -1.16(-0.46%) |
Dec 30, 2021 | 253.59 | 255.14 | 252.45 | 252.64 | 630,727 | -0.37(-0.15%) |
Dec 29, 2021 | 251.64 | 255.22 | 251.64 | 253.01 | 656,019 | +1.69(+0.67%) |
Dec 28, 2021 | 249.28 | 252.51 | 247.60 | 251.31 | 723,478 | +2.93(+1.18%) |
Dec 27, 2021 | 247.16 | 249.17 | 246.40 | 248.39 | 837,008 | +1.68(+0.68%) |
Dec 23, 2021 | 248.19 | 249.59 | 246.13 | 246.70 | 840,018 | -0.02(-0.01%) |
Dec 22, 2021 | 242.29 | 247.53 | 241.56 | 246.72 | 1,310,827 | +4.93(+2.04%) |
Dec 21, 2021 | 237.04 | 243.46 | 237.04 | 241.79 | 1,639,422 | +1.38(+0.57%) |
Dec 20, 2021 | 245.60 | 246.52 | 235.87 | 240.41 | 1,756,489 | -8.00(-3.22%) |
Dec 17, 2021 | 248.17 | 250.79 | 245.66 | 248.41 | 3,980,282 | -0.19(-0.07%) |
Dec 16, 2021 | 249.59 | 251.33 | 247.63 | 248.59 | 1,766,494 | +0.15(+0.06%) |
Dec 15, 2021 | 240.19 | 248.47 | 240.19 | 248.45 | 1,785,180 | +8.54(+3.56%) |
Dec 14, 2021 | 236.79 | 241.12 | 235.16 | 239.91 | 2,098,816 | +0.99(+0.41%) |
Dec 13, 2021 | 237.94 | 240.27 | 237.33 | 238.92 | 1,213,932 | +1.01(+0.42%) |
Dec 10, 2021 | 237.20 | 239.68 | 235.05 | 237.91 | 1,327,214 | +2.06(+0.87%) |
Dec 09, 2021 | 234.09 | 237.44 | 232.88 | 235.85 | 1,025,404 | +0.91(+0.39%) |
Dec 08, 2021 | 234.10 | 235.66 | 231.84 | 234.94 | 1,130,058 | +1.87(+0.80%) |
Dec 07, 2021 | 231.01 | 235.91 | 229.97 | 233.08 | 1,266,885 | +4.72(+2.07%) |
Dec 06, 2021 | 226.14 | 230.14 | 224.93 | 228.36 | 1,596,880 | +3.65(+1.63%) |
Dec 03, 2021 | 228.54 | 228.54 | 223.29 | 224.71 | 1,437,502 | -1.98(-0.87%) |
Dec 02, 2021 | 221.92 | 228.83 | 221.92 | 226.69 | 1,772,599 | +6.30(+2.86%) |
Dec 01, 2021 | 224.28 | 228.99 | 220.30 | 220.39 | 1,803,175 | +0.02(+0.01%) |
Nov 30, 2021 | 223.54 | 225.08 | 219.52 | 220.37 | 3,455,819 | -4.23(-1.88%) |
Nov 29, 2021 | 227.89 | 230.48 | 224.01 | 224.60 | 1,650,578 | -1.06(-0.47%) |
Nov 26, 2021 | 229.57 | 231.17 | 224.32 | 225.66 | 1,361,277 | -8.65(-3.69%) |
Nov 24, 2021 | 235.49 | 237.82 | 233.98 | 234.30 | 1,074,610 | -1.78(-0.75%) |
Nov 23, 2021 | 235.30 | 237.30 | 232.90 | 236.08 | 1,062,074 | +1.21(+0.52%) |
Nov 22, 2021 | 234.50 | 237.91 | 233.84 | 234.87 | 1,280,926 | +1.34(+0.57%) |
Nov 19, 2021 | 236.95 | 238.82 | 232.59 | 233.53 | 1,122,372 | -4.09(-1.72%) |
Nov 18, 2021 | 238.06 | 238.22 | 237.39 | 237.62 | 899,074 | -0.60(-0.25%) |
Nov 17, 2021 | 237.67 | 241.45 | 236.14 | 238.22 | 1,204,799 | +2.09(+0.89%) |
Nov 16, 2021 | 237.53 | 238.76 | 235.97 | 236.13 | 1,098,344 | -0.82(-0.35%) |
Nov 15, 2021 | 240.03 | 240.53 | 236.75 | 236.95 | 1,007,068 | -2.65(-1.10%) |
Nov 12, 2021 | 238.99 | 241.85 | 238.35 | 239.59 | 751,525 | +1.25(+0.52%) |
Nov 11, 2021 | 239.62 | 240.91 | 235.14 | 238.34 | 1,131,958 | -1.25(-0.52%) |
Nov 10, 2021 | 239.36 | 239.59 | 902,170 | -0.85(-0.35%) | ||
Nov 09, 2021 | 242.37 | 244.45 | 239.85 | 240.44 | 1,029,918 | -1.46(-0.60%) |
Nov 08, 2021 | 243.77 | 244.17 | 239.25 | 241.90 | 1,263,053 | -0.63(-0.26%) |
Nov 05, 2021 | 239.31 | 247.30 | 239.30 | 242.53 | 1,867,776 | +0.84(+0.35%) |
Nov 04, 2021 | 244.22 | 246.81 | 239.41 | 241.69 | 1,212,325 | -2.53(-1.04%) |
Nov 03, 2021 | 241.47 | 244.22 | 239.83 | 244.22 | 1,199,553 | +1.52(+0.63%) |
Nov 02, 2021 | 246.13 | 246.98 | 242.39 | 242.69 | 1,111,408 | -2.49(-1.02%) |
Nov 01, 2021 | 245.51 | 247.15 | 244.30 | 245.18 | 1,143,539 | +0.52(+0.21%) |
Oct 29, 2021 | 244.58 | 247.15 | 242.62 | 244.66 | 1,204,396 | -0.21(-0.08%) |
Oct 28, 2021 | 241.48 | 247.17 | 240.66 | 244.87 | 1,389,650 | +5.18(+2.16%) |
Oct 27, 2021 | 235.24 | 241.14 | 235.42 | 239.69 | 1,751,313 | +3.88(+1.64%) |
Oct 26, 2021 | 235.29 | 236.58 | 235.81 | 1,963,109 | -0.40(-0.17%) | |
Oct 25, 2021 | 248.34 | 248.34 | 235.27 | 236.22 | 2,187,456 | -11.04(-4.46%) |
Oct 22, 2021 | 240.82 | 251.91 | 237.41 | 247.25 | 2,897,590 | -6.73(-2.65%) |
Oct 21, 2021 | 249.37 | 254.16 | 244.09 | 253.98 | 1,923,137 | +8.93(+3.64%) |
Oct 20, 2021 | 244.00 | 247.59 | 244.00 | 245.06 | 1,132,253 | +2.13(+0.88%) |
Oct 19, 2021 | 242.41 | 245.69 | 242.32 | 242.93 | 919,241 | +2.04(+0.85%) |
Oct 18, 2021 | 240.41 | 241.93 | 238.31 | 240.88 | 932,837 | -0.28(-0.12%) |
Oct 15, 2021 | 238.44 | 242.80 | 237.68 | 241.17 | 1,153,839 | +4.27(+1.80%) |
Oct 14, 2021 | 235.64 | 238.81 | 234.93 | 236.90 | 1,173,122 | +3.42(+1.46%) |
Oct 13, 2021 | 233.97 | 235.49 | 231.51 | 233.48 | 1,194,330 | -0.06(-0.02%) |
Oct 12, 2021 | 232.94 | 234.84 | 231.86 | 233.54 | 1,095,982 | +1.51(+0.65%) |
Oct 11, 2021 | 234.47 | 236.23 | 231.68 | 232.02 | 930,505 | -2.83(-1.21%) |
Oct 08, 2021 | 236.62 | 238.50 | 234.68 | 234.86 | 836,806 | -1.82(-0.77%) |
Oct 07, 2021 | 234.79 | 237.94 | 234.49 | 236.67 | 1,547,918 | +2.69(+1.15%) |
Oct 06, 2021 | 235.49 | 236.40 | 230.57 | 233.99 | 1,197,963 | -3.50(-1.47%) |
Oct 05, 2021 | 239.18 | 241.82 | 237.30 | 237.49 | 1,429,195 | -1.24(-0.52%) |
Oct 04, 2021 | 242.07 | 245.00 | 237.69 | 238.73 | 1,344,073 | -3.33(-1.38%) |
Oct 01, 2021 | 238.23 | 243.74 | 237.39 | 242.06 | 1,836,470 | +4.95(+2.09%) |
Sep 30, 2021 | 247.31 | 247.85 | 236.93 | 237.10 | 2,165,889 | -9.27(-3.76%) |
Sep 29, 2021 | 247.03 | 248.23 | 245.82 | 246.37 | 1,861,831 | +0.40(+0.16%) |
Sep 28, 2021 | 247.84 | 250.26 | 245.45 | 245.97 | 1,714,233 | -3.66(-1.47%) |
Sep 27, 2021 | 250.83 | 253.77 | 249.41 | 249.64 | 1,516,563 | -0.76(-0.30%) |
Sep 24, 2021 | 250.74 | 253.24 | 249.97 | 250.40 | 1,202,992 | +0.78(+0.31%) |
Sep 23, 2021 | 253.96 | 253.96 | 249.47 | 249.62 | 1,811,336 | -2.66(-1.05%) |
Sep 22, 2021 | 251.85 | 254.23 | 250.12 | 252.28 | 1,242,208 | +2.36(+0.94%) |
Sep 21, 2021 | 251.05 | 254.65 | 249.91 | 249.92 | 1,447,101 | +0.79(+0.32%) |
Sep 20, 2021 | 248.53 | 251.03 | 246.31 | 249.13 | 1,246,497 | -3.62(-1.43%) |
Sep 17, 2021 | 255.32 | 257.81 | 252.10 | 252.75 | 5,901,887 | -2.83(-1.11%) |
Sep 16, 2021 | 251.52 | 256.67 | 250.12 | 255.59 | 1,792,241 | +5.07(+2.02%) |
Sep 15, 2021 | 248.15 | 251.44 | 245.49 | 250.52 | 1,369,354 | +2.21(+0.89%) |
Sep 14, 2021 | 252.24 | 252.50 | 248.00 | 248.31 | 1,439,338 | -2.94(-1.17%) |
Sep 13, 2021 | 252.49 | 252.99 | 249.57 | 251.25 | 1,157,953 | +0.96(+0.39%) |
Sep 10, 2021 | 253.40 | 254.26 | 249.73 | 250.29 | 1,143,431 | -1.52(-0.60%) |
Sep 09, 2021 | 247.90 | 255.26 | 247.90 | 251.81 | 2,200,837 | +3.73(+1.51%) |
Sep 08, 2021 | 245.10 | 250.12 | 243.47 | 248.07 | 1,452,712 | +2.24(+0.91%) |
Sep 07, 2021 | 244.69 | 246.93 | 242.19 | 245.83 | 1,809,846 | -0.80(-0.32%) |
Sep 03, 2021 | 246.00 | 247.75 | 244.82 | 246.63 | 621,181 | -0.32(-0.13%) |
Sep 02, 2021 | 247.09 | 248.51 | 246.66 | 246.95 | 825,020 | +0.60(+0.25%) |
Sep 01, 2021 | 247.87 | 248.63 | 244.99 | 246.35 | 982,661 | -0.31(-0.13%) |
Aug 31, 2021 | 247.03 | 250.99 | 245.77 | 246.66 | 1,867,266 | -0.50(-0.20%) |
Aug 30, 2021 | 246.24 | 248.71 | 245.29 | 247.16 | 617,099 | +1.60(+0.65%) |
Aug 27, 2021 | 246.19 | 247.08 | 244.29 | 245.56 | 929,051 | +0.79(+0.32%) |
Aug 26, 2021 | 245.31 | 246.85 | 243.79 | 244.77 | 940,668 | -1.02(-0.42%) |
Aug 25, 2021 | 243.91 | 248.90 | 243.01 | 245.79 | 1,140,655 | +2.55(+1.05%) |
Aug 24, 2021 | 243.35 | 245.36 | 243.14 | 243.25 | 838,250 | -0.17(-0.07%) |
Aug 23, 2021 | 243.99 | 245.50 | 243.21 | 243.41 | 1,031,466 | +0.30(+0.12%) |
Aug 20, 2021 | 240.44 | 244.40 | 240.44 | 243.11 | 1,032,673 | +2.77(+1.15%) |
Aug 19, 2021 | 235.03 | 241.09 | 233.85 | 240.34 | 1,089,531 | +3.93(+1.66%) |
Aug 18, 2021 | 237.28 | 240.51 | 236.15 | 236.41 | 1,255,922 | -2.50(-1.04%) |
Aug 17, 2021 | 238.42 | 241.40 | 237.63 | 238.91 | 1,115,452 | -1.25(-0.52%) |
Aug 16, 2021 | 236.54 | 240.43 | 236.15 | 240.16 | 920,652 | +3.25(+1.37%) |
Aug 13, 2021 | 236.46 | 237.93 | 236.00 | 236.91 | 851,720 | +0.43(+0.18%) |
Aug 12, 2021 | 231.08 | 238.33 | 230.21 | 236.48 | 1,150,160 | +1.35(+0.57%) |
Aug 11, 2021 | 234.79 | 235.67 | 230.51 | 235.14 | 1,388,519 | +0.49(+0.21%) |
Aug 10, 2021 | 239.85 | 242.25 | 233.73 | 234.65 | 2,031,207 | -7.78(-3.21%) |
Aug 09, 2021 | 242.78 | 243.75 | 241.34 | 242.43 | 716,208 | -1.44(-0.59%) |
Aug 06, 2021 | 243.74 | 246.20 | 243.43 | 243.87 | 1,074,328 | +1.03(+0.43%) |
Aug 05, 2021 | 243.01 | 244.24 | 238.20 | 242.84 | 1,177,119 | +0.78(+0.32%) |
Aug 04, 2021 | 245.90 | 248.76 | 241.82 | 242.06 | 1,567,354 | -5.12(-2.07%) |
Aug 03, 2021 | 245.65 | 247.85 | 241.24 | 247.18 | 1,309,204 | +2.45(+1.00%) |
Aug 02, 2021 | 242.63 | 245.52 | 242.21 | 244.73 | 1,201,902 | +2.73(+1.13%) |
Jul 30, 2021 | 240.87 | 243.55 | 240.78 | 242.00 | 1,316,571 | +0.29(+0.12%) |
Jul 29, 2021 | 241.00 | 243.25 | 240.69 | 241.71 | 1,120,675 | +1.92(+0.80%) |
Jul 28, 2021 | 241.24 | 241.38 | 236.65 | 239.79 | 1,136,385 | -1.72(-0.71%) |
Jul 27, 2021 | 239.52 | 244.52 | 237.91 | 241.50 | 1,587,947 | +1.88(+0.79%) |
Jul 26, 2021 | 241.37 | 242.22 | 234.80 | 239.62 | 1,753,969 | -2.63(-1.09%) |
Jul 23, 2021 | 242.50 | 244.09 | 240.20 | 242.25 | 1,522,594 | +1.63(+0.68%) |
Jul 22, 2021 | 243.18 | 243.75 | 239.59 | 240.62 | 1,748,755 | -2.40(-0.99%) |
Jul 21, 2021 | 244.72 | 248.09 | 242.11 | 243.02 | 2,499,180 | +0.34(+0.14%) |
Jul 20, 2021 | 233.13 | 245.71 | 231.74 | 242.68 | 4,947,220 | +30.49(+14.37%) |
Jul 19, 2021 | 210.08 | 213.75 | 209.25 | 212.19 | 1,634,276 | -1.53(-0.72%) |
Jul 16, 2021 | 215.46 | 216.09 | 213.52 | 213.72 | 1,067,543 | -1.06(-0.49%) |
Jul 15, 2021 | 211.60 | 215.44 | 211.60 | 214.79 | 1,150,968 | +1.50(+0.70%) |
Jul 14, 2021 | 214.50 | 215.30 | 212.54 | 213.29 | 1,254,700 | -0.47(-0.22%) |
Jul 13, 2021 | 214.50 | 215.40 | 212.67 | 213.75 | 894,906 | -1.08(-0.50%) |
Jul 12, 2021 | 212.05 | 216.17 | 211.24 | 214.84 | 1,126,923 | +1.51(+0.71%) |
Jul 09, 2021 | 210.93 | 214.47 | 209.84 | 213.32 | 936,389 | +4.62(+2.21%) |
Jul 08, 2021 | 208.28 | 209.93 | 206.34 | 208.70 | 1,001,890 | -2.81(-1.33%) |
Jul 07, 2021 | 209.21 | 211.99 | 208.93 | 211.51 | 1,000,820 | +2.04(+0.97%) |
Jul 06, 2021 | 208.70 | 209.54 | 206.17 | 209.47 | 985,704 | -0.01(-0.00%) |
Jul 02, 2021 | 206.19 | 209.81 | 205.17 | 209.48 | 850,599 | +2.94(+1.43%) |