Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 205.11 | 209.95 | 204.35 | 209.73 | 1,132,672 | +5.80(+2.84%) |
Jul 28, 2022 | 199.46 | 204.74 | 199.05 | 203.93 | 1,320,089 | +5.71(+2.88%) |
Jul 27, 2022 | 194.28 | 199.51 | 192.81 | 198.22 | 1,043,832 | +4.47(+2.31%) |
Jul 26, 2022 | 194.71 | 197.24 | 192.27 | 193.75 | 683,113 | -1.74(-0.89%) |
Jul 25, 2022 | 195.53 | 196.75 | 193.53 | 195.49 | 741,419 | +1.03(+0.53%) |
Jul 22, 2022 | 196.00 | 196.57 | 192.92 | 194.46 | 734,699 | -0.88(-0.45%) |
Jul 21, 2022 | 193.49 | 195.44 | 192.65 | 195.34 | 685,429 | +0.43(+0.22%) |
Jul 20, 2022 | 190.84 | 195.96 | 189.86 | 194.92 | 1,049,359 | +0.60(+0.31%) |
Jul 19, 2022 | 189.48 | 194.96 | 189.13 | 194.32 | 1,394,522 | +7.04(+3.76%) |
Jul 18, 2022 | 188.11 | 188.99 | 185.59 | 187.28 | 962,192 | +1.19(+0.64%) |
Jul 15, 2022 | 187.73 | 188.47 | 185.08 | 186.08 | 3,033,141 | +1.45(+0.79%) |
Jul 14, 2022 | 185.69 | 185.81 | 181.57 | 184.63 | 1,094,394 | -4.51(-2.38%) |
Jul 13, 2022 | 188.14 | 192.24 | 187.24 | 189.15 | 1,087,449 | -1.50(-0.79%) |
Jul 12, 2022 | 186.40 | 193.26 | 186.08 | 190.64 | 1,142,938 | +4.15(+2.23%) |
Jul 11, 2022 | 189.01 | 190.83 | 186.08 | 186.49 | 709,925 | -3.54(-1.87%) |
Jul 08, 2022 | 190.80 | 191.61 | 187.64 | 190.04 | 1,077,270 | -0.71(-0.37%) |
Jul 07, 2022 | 190.64 | 192.96 | 189.46 | 190.75 | 1,153,704 | +6.41(+3.48%) |
Jul 06, 2022 | 183.45 | 185.87 | 181.50 | 184.34 | 716,398 | +0.42(+0.23%) |
Jul 05, 2022 | 179.87 | 184.04 | 178.09 | 183.92 | 806,294 | -0.03(-0.02%) |
Jul 01, 2022 | 184.02 | 186.67 | 180.76 | 183.95 | 803,179 | +0.55(+0.30%) |
Jun 30, 2022 | 181.19 | 184.24 | 179.20 | 183.40 | 754,788 | -0.21(-0.11%) |
Jun 29, 2022 | 186.09 | 186.09 | 182.65 | 183.61 | 727,815 | -2.19(-1.18%) |
Jun 28, 2022 | 187.00 | 190.72 | 185.27 | 185.80 | 772,100 | +0.65(+0.35%) |
Jun 27, 2022 | 186.64 | 188.48 | 183.10 | 185.16 | 615,714 | +0.34(+0.18%) |
Jun 24, 2022 | 178.18 | 184.89 | 178.09 | 184.81 | 1,192,918 | +8.65(+4.91%) |
Jun 23, 2022 | 182.61 | 184.28 | 174.63 | 176.16 | 1,295,016 | -7.56(-4.12%) |
Jun 22, 2022 | 181.72 | 185.44 | 181.55 | 183.72 | 791,304 | -2.20(-1.18%) |
Jun 21, 2022 | 185.27 | 186.81 | 182.53 | 185.92 | 767,096 | +4.40(+2.42%) |
Jun 17, 2022 | 178.26 | 182.48 | 176.94 | 181.53 | 2,139,803 | +2.28(+1.27%) |
Jun 16, 2022 | 184.97 | 185.92 | 176.43 | 179.25 | 1,498,880 | -9.49(-5.03%) |
Jun 15, 2022 | 187.27 | 191.33 | 186.87 | 188.74 | 746,100 | +2.42(+1.30%) |
Jun 14, 2022 | 185.80 | 188.72 | 184.79 | 186.32 | 891,002 | +0.39(+0.21%) |
Jun 13, 2022 | 190.40 | 190.76 | 184.69 | 185.93 | 1,259,175 | -8.81(-4.53%) |
Jun 10, 2022 | 196.85 | 197.36 | 193.74 | 194.75 | 733,142 | -5.69(-2.84%) |
Jun 09, 2022 | 201.18 | 203.08 | 200.02 | 200.43 | 813,969 | -2.16(-1.07%) |
Jun 08, 2022 | 203.41 | 205.55 | 201.76 | 202.59 | 695,174 | -1.40(-0.69%) |
Jun 07, 2022 | 199.80 | 204.19 | 197.42 | 204.00 | 713,571 | +2.47(+1.23%) |
Jun 06, 2022 | 200.91 | 202.97 | 199.99 | 201.52 | 830,966 | +1.54(+0.77%) |
Jun 03, 2022 | 198.91 | 200.83 | 198.34 | 199.98 | 684,155 | -0.59(-0.29%) |
Jun 02, 2022 | 198.44 | 200.71 | 196.80 | 200.56 | 596,891 | +3.59(+1.82%) |
Jun 01, 2022 | 200.05 | 200.11 | 193.66 | 196.97 | 706,233 | -1.20(-0.61%) |
May 31, 2022 | 194.99 | 199.33 | 193.39 | 198.18 | 1,313,160 | +1.09(+0.55%) |
May 27, 2022 | 195.72 | 197.95 | 195.38 | 197.09 | 678,390 | +4.19(+2.17%) |
May 26, 2022 | 194.27 | 196.78 | 192.30 | 192.90 | 729,425 | +0.88(+0.46%) |
May 25, 2022 | 186.32 | 192.86 | 185.62 | 192.02 | 1,197,207 | +5.79(+3.11%) |
May 24, 2022 | 187.96 | 188.05 | 182.50 | 186.23 | 924,044 | -2.11(-1.12%) |
May 23, 2022 | 190.06 | 192.22 | 187.61 | 188.34 | 676,019 | +1.35(+0.72%) |
May 20, 2022 | 191.38 | 191.75 | 183.54 | 186.98 | 864,320 | -4.33(-2.26%) |
May 19, 2022 | 189.56 | 194.19 | 186.60 | 191.31 | 983,068 | -0.79(-0.41%) |
May 18, 2022 | 195.50 | 197.56 | 191.55 | 192.10 | 1,526,104 | -3.80(-1.94%) |
May 17, 2022 | 194.28 | 196.34 | 191.66 | 195.90 | 877,272 | +5.19(+2.72%) |
May 16, 2022 | 188.85 | 192.18 | 186.57 | 190.72 | 797,878 | +1.48(+0.78%) |
May 13, 2022 | 188.74 | 191.07 | 186.55 | 189.24 | 1,108,792 | +1.58(+0.84%) |
May 12, 2022 | 183.48 | 187.83 | 183.06 | 187.66 | 1,130,749 | +3.07(+1.66%) |
May 11, 2022 | 186.78 | 188.56 | 183.09 | 184.59 | 1,162,677 | -1.16(-0.62%) |
May 10, 2022 | 192.83 | 192.97 | 182.83 | 185.75 | 1,094,366 | -4.99(-2.61%) |
May 09, 2022 | 187.14 | 192.42 | 186.83 | 190.74 | 1,113,370 | +0.93(+0.49%) |
May 06, 2022 | 192.27 | 192.27 | 186.42 | 189.81 | 941,802 | -2.17(-1.13%) |
May 05, 2022 | 193.47 | 195.09 | 190.14 | 191.98 | 858,763 | -4.44(-2.26%) |
May 04, 2022 | 188.98 | 196.69 | 187.80 | 196.42 | 1,249,701 | +6.23(+3.28%) |
May 03, 2022 | 183.48 | 193.51 | 183.48 | 190.19 | 1,628,716 | +6.78(+3.69%) |
May 02, 2022 | 178.10 | 183.96 | 176.63 | 183.42 | 1,356,579 | +5.40(+3.03%) |
Apr 29, 2022 | 182.00 | 184.28 | 177.29 | 178.02 | 910,959 | -4.98(-2.72%) |
Apr 28, 2022 | 184.50 | 185.15 | 181.16 | 182.99 | 972,472 | -0.37(-0.20%) |
Apr 27, 2022 | 179.28 | 185.49 | 179.17 | 183.36 | 985,484 | +4.03(+2.25%) |
Apr 26, 2022 | 183.35 | 186.24 | 179.20 | 179.33 | 995,732 | -5.23(-2.83%) |
Apr 25, 2022 | 186.31 | 186.31 | 180.07 | 184.56 | 1,504,417 | -2.87(-1.53%) |
Apr 22, 2022 | 192.75 | 193.47 | 187.11 | 187.44 | 908,939 | -7.21(-3.70%) |
Apr 21, 2022 | 194.96 | 197.24 | 193.94 | 194.64 | 1,032,196 | +1.93(+1.00%) |
Apr 20, 2022 | 191.48 | 193.60 | 190.88 | 192.71 | 939,444 | +3.32(+1.75%) |
Apr 19, 2022 | 185.73 | 190.01 | 185.73 | 189.39 | 1,248,648 | +4.30(+2.32%) |
Apr 18, 2022 | 184.09 | 186.91 | 184.09 | 185.09 | 622,319 | +0.73(+0.39%) |
Apr 14, 2022 | 183.60 | 185.38 | 182.48 | 184.37 | 1,058,181 | +1.26(+0.69%) |
Apr 13, 2022 | 180.43 | 183.84 | 180.23 | 183.11 | 901,611 | +1.90(+1.05%) |
Apr 12, 2022 | 181.73 | 185.58 | 180.82 | 181.21 | 1,075,502 | -0.33(-0.18%) |
Apr 11, 2022 | 183.19 | 186.63 | 181.36 | 181.53 | 1,189,908 | -1.66(-0.90%) |
Apr 08, 2022 | 184.12 | 186.13 | 181.92 | 183.19 | 1,338,305 | -1.34(-0.72%) |
Apr 07, 2022 | 185.95 | 186.11 | 182.93 | 184.53 | 937,261 | -2.26(-1.21%) |
Apr 06, 2022 | 186.35 | 187.10 | 183.61 | 186.78 | 1,297,808 | -1.49(-0.79%) |
Apr 05, 2022 | 189.91 | 191.04 | 186.12 | 188.27 | 1,255,023 | -2.07(-1.09%) |
Apr 04, 2022 | 188.31 | 190.87 | 182.54 | 190.34 | 2,036,675 | +1.19(+0.63%) |
Apr 01, 2022 | 194.65 | 194.88 | 186.69 | 189.16 | 1,431,080 | -3.84(-1.99%) |
Mar 31, 2022 | 196.10 | 197.16 | 192.89 | 193.00 | 1,181,761 | -4.20(-2.13%) |
Mar 30, 2022 | 199.59 | 199.59 | 195.84 | 197.19 | 761,002 | -2.64(-1.32%) |
Mar 29, 2022 | 196.86 | 200.43 | 196.61 | 199.84 | 754,126 | +4.39(+2.24%) |
Mar 28, 2022 | 196.51 | 196.51 | 192.62 | 195.45 | 683,286 | -1.83(-0.93%) |
Mar 25, 2022 | 196.88 | 197.78 | 195.32 | 197.28 | 592,782 | +0.39(+0.20%) |
Mar 24, 2022 | 196.87 | 199.33 | 195.25 | 196.88 | 854,684 | +1.14(+0.58%) |
Mar 23, 2022 | 195.30 | 198.07 | 194.37 | 195.74 | 1,127,378 | -1.54(-0.78%) |
Mar 22, 2022 | 195.89 | 198.57 | 195.46 | 197.29 | 1,195,880 | +3.31(+1.71%) |
Mar 21, 2022 | 193.47 | 197.00 | 192.37 | 193.97 | 1,033,014 | -0.56(-0.29%) |
Mar 18, 2022 | 190.51 | 194.85 | 187.51 | 194.54 | 3,670,425 | +1.26(+0.65%) |
Mar 17, 2022 | 190.31 | 194.31 | 190.17 | 193.28 | 778,549 | +0.14(+0.07%) |
Mar 16, 2022 | 187.78 | 193.33 | 186.70 | 193.14 | 1,396,731 | +6.39(+3.42%) |
Mar 15, 2022 | 187.47 | 188.74 | 184.83 | 186.75 | 999,406 | +0.66(+0.35%) |
Mar 14, 2022 | 185.74 | 189.31 | 184.64 | 186.09 | 1,183,923 | +2.33(+1.27%) |
Mar 11, 2022 | 187.07 | 187.75 | 183.53 | 183.76 | 1,260,794 | -1.80(-0.97%) |
Mar 10, 2022 | 184.19 | 185.55 | 1,071,227 | -1.17(-0.62%) | ||
Mar 09, 2022 | 185.07 | 189.01 | 184.87 | 186.72 | 1,496,298 | +5.11(+2.81%) |
Mar 08, 2022 | 180.16 | 189.14 | 178.42 | 181.61 | 1,782,041 | +3.21(+1.80%) |
Mar 07, 2022 | 189.61 | 190.22 | 178.31 | 178.40 | 2,855,508 | -11.71(-6.16%) |
Mar 04, 2022 | 192.10 | 193.76 | 187.48 | 190.11 | 1,945,095 | -6.54(-3.33%) |
Mar 03, 2022 | 195.94 | 199.57 | 193.73 | 196.65 | 1,344,001 | +1.80(+0.92%) |
Mar 02, 2022 | 186.33 | 196.90 | 186.12 | 194.85 | 2,363,236 | +10.36(+5.62%) |
Mar 01, 2022 | 191.65 | 192.89 | 180.68 | 184.49 | 2,351,938 | -7.57(-3.94%) |
Feb 28, 2022 | 189.22 | 193.96 | 188.87 | 192.06 | 2,079,100 | +0.25(+0.13%) |
Feb 25, 2022 | 191.87 | 194.46 | 190.60 | 191.81 | 1,642,534 | +0.55(+0.29%) |
Feb 24, 2022 | 190.15 | 191.95 | 186.43 | 191.26 | 1,614,562 | -2.41(-1.24%) |
Feb 23, 2022 | 201.84 | 202.56 | 192.89 | 193.67 | 1,973,526 | -7.77(-3.86%) |
Feb 22, 2022 | 207.68 | 207.68 | 200.86 | 201.44 | 1,654,287 | -3.73(-1.82%) |
Feb 18, 2022 | 205.17 | 0 | -0.60(-0.29%) | |||
Feb 17, 2022 | 207.46 | 210.30 | 204.73 | 205.77 | 1,034,680 | -2.98(-1.43%) |
Feb 16, 2022 | 207.04 | 211.58 | 206.36 | 208.76 | 1,380,978 | +0.87(+0.42%) |
Feb 15, 2022 | 206.58 | 209.64 | 206.20 | 207.89 | 961,333 | +2.75(+1.34%) |
Feb 14, 2022 | 209.28 | 209.40 | 203.79 | 205.14 | 1,068,665 | -2.55(-1.23%) |
Feb 11, 2022 | 208.44 | 211.66 | 206.27 | 207.69 | 945,209 | -0.98(-0.47%) |
Feb 10, 2022 | 208.74 | 213.70 | 207.71 | 208.67 | 1,077,373 | -2.13(-1.01%) |
Feb 09, 2022 | 209.22 | 212.00 | 208.58 | 210.80 | 1,124,465 | +1.86(+0.89%) |
Feb 08, 2022 | 213.26 | 214.42 | 206.07 | 208.94 | 1,452,896 | -2.83(-1.34%) |
Feb 07, 2022 | 214.19 | 214.45 | 211.02 | 211.78 | 1,356,182 | -1.92(-0.90%) |
Feb 04, 2022 | 211.42 | 215.80 | 208.18 | 213.70 | 1,322,048 | +1.26(+0.59%) |
Feb 03, 2022 | 204.73 | 218.94 | 212.44 | 1,966,621 | +0.73(+0.34%) | |
Feb 02, 2022 | 210.71 | 211.64 | 207.42 | 211.71 | 1,964,086 | +0.88(+0.42%) |
Feb 01, 2022 | 205.97 | 211.71 | 205.64 | 210.83 | 998,778 | +4.35(+2.11%) |
Jan 31, 2022 | 204.92 | 206.62 | 206.49 | 1,185,200 | -0.10(-0.05%) | |
Jan 28, 2022 | 207.73 | 208.34 | 200.32 | 206.59 | 1,158,789 | -2.89(-1.38%) |
Jan 27, 2022 | 212.91 | 215.10 | 207.78 | 209.48 | 849,387 | -1.66(-0.78%) |
Jan 26, 2022 | 213.29 | 217.77 | 210.06 | 211.13 | 1,673,741 | -0.76(-0.36%) |
Jan 25, 2022 | 206.78 | 213.92 | 201.21 | 211.89 | 1,441,782 | +2.49(+1.19%) |
Jan 24, 2022 | 205.56 | 210.31 | 202.79 | 209.40 | 1,694,414 | +0.60(+0.29%) |
Jan 21, 2022 | 212.06 | 212.67 | 208.23 | 208.80 | 1,052,354 | -3.14(-1.48%) |
Jan 20, 2022 | 216.21 | 217.35 | 211.22 | 211.94 | 1,237,158 | -4.09(-1.90%) |
Jan 19, 2022 | 221.45 | 221.57 | 215.30 | 216.04 | 1,340,415 | -4.58(-2.08%) |
Jan 18, 2022 | 220.42 | 221.69 | 217.39 | 220.62 | 1,258,021 | -1.44(-0.65%) |
Jan 14, 2022 | 222.06 | 0 | +1.46(+0.66%) | |||
Jan 13, 2022 | 217.07 | 222.54 | 217.07 | 220.60 | 836,594 | +4.04(+1.86%) |
Jan 12, 2022 | 217.37 | 218.60 | 215.09 | 216.56 | 815,485 | -0.68(-0.31%) |
Jan 11, 2022 | 216.88 | 218.01 | 213.62 | 217.24 | 1,097,528 | +0.94(+0.44%) |
Jan 10, 2022 | 220.16 | 220.99 | 214.45 | 216.30 | 1,112,857 | -2.78(-1.27%) |
Jan 07, 2022 | 215.01 | 219.68 | 214.53 | 219.08 | 1,403,387 | +3.89(+1.81%) |
Jan 06, 2022 | 214.11 | 217.81 | 212.92 | 215.19 | 1,136,059 | +3.03(+1.43%) |
Jan 05, 2022 | 213.37 | 217.18 | 212.13 | 212.16 | 1,599,214 | -0.90(-0.42%) |
Jan 04, 2022 | 207.09 | 213.74 | 206.37 | 213.06 | 1,091,811 | +7.83(+3.82%) |
Jan 03, 2022 | 204.46 | 206.39 | 204.04 | 205.22 | 924,271 | +1.30(+0.64%) |
Dec 31, 2021 | 202.88 | 204.84 | 202.88 | 203.92 | 714,706 | +0.28(+0.14%) |
Dec 30, 2021 | 205.03 | 206.19 | 203.47 | 203.64 | 475,203 | -0.82(-0.40%) |
Dec 29, 2021 | 203.28 | 205.36 | 202.86 | 204.47 | 598,501 | +1.11(+0.55%) |
Dec 28, 2021 | 201.44 | 204.59 | 201.44 | 203.35 | 577,024 | +1.23(+0.61%) |
Dec 27, 2021 | 199.50 | 202.23 | 199.29 | 202.12 | 514,221 | +2.09(+1.05%) |
Dec 23, 2021 | 198.53 | 200.59 | 197.52 | 200.03 | 694,323 | +2.85(+1.45%) |
Dec 22, 2021 | 198.36 | 198.74 | 196.72 | 197.17 | 807,895 | -0.78(-0.40%) |
Dec 21, 2021 | 195.02 | 198.91 | 194.64 | 197.96 | 1,110,428 | +4.46(+2.30%) |
Dec 20, 2021 | 194.74 | 195.46 | 190.12 | 193.50 | 1,410,222 | -3.78(-1.91%) |
Dec 17, 2021 | 203.24 | 203.24 | 196.46 | 197.28 | 2,611,836 | -6.79(-3.33%) |
Dec 16, 2021 | 205.66 | 206.37 | 203.09 | 204.06 | 1,011,397 | -0.29(-0.14%) |
Dec 15, 2021 | 204.70 | 205.28 | 202.95 | 204.35 | 1,056,924 | +1.89(+0.93%) |
Dec 14, 2021 | 201.32 | 204.78 | 200.99 | 202.47 | 1,043,709 | +0.43(+0.21%) |
Dec 13, 2021 | 203.03 | 203.75 | 201.02 | 202.03 | 1,078,881 | -1.85(-0.91%) |
Dec 10, 2021 | 206.76 | 207.06 | 203.30 | 203.89 | 809,448 | -1.38(-0.67%) |
Dec 09, 2021 | 205.09 | 206.06 | 203.24 | 205.27 | 919,318 | -1.15(-0.56%) |
Dec 08, 2021 | 205.66 | 207.02 | 204.87 | 206.42 | 696,443 | +0.97(+0.47%) |
Dec 07, 2021 | 206.54 | 207.90 | 205.14 | 205.45 | 821,733 | +0.47(+0.23%) |
Dec 06, 2021 | 204.51 | 208.06 | 203.06 | 204.98 | 1,269,777 | +2.09(+1.03%) |
Dec 03, 2021 | 202.68 | 205.22 | 201.36 | 202.88 | 1,316,904 | +1.06(+0.53%) |
Dec 02, 2021 | 196.67 | 202.81 | 195.49 | 201.82 | 1,699,897 | +6.33(+3.24%) |
Dec 01, 2021 | 199.37 | 201.83 | 195.46 | 195.49 | 1,548,123 | -0.59(-0.30%) |
Nov 30, 2021 | 201.47 | 202.31 | 195.46 | 196.08 | 2,606,175 | -7.03(-3.46%) |
Nov 29, 2021 | 206.60 | 206.60 | 202.10 | 203.11 | 1,192,050 | -2.25(-1.10%) |
Nov 26, 2021 | 205.66 | 206.60 | 202.60 | 205.36 | 744,945 | -5.78(-2.74%) |
Nov 24, 2021 | 212.78 | 214.03 | 210.46 | 211.14 | 1,223,574 | -1.85(-0.87%) |
Nov 23, 2021 | 213.80 | 214.82 | 211.22 | 212.99 | 1,336,404 | -0.13(-0.06%) |
Nov 22, 2021 | 210.19 | 215.69 | 207.85 | 213.12 | 1,419,548 | +3.82(+1.83%) |
Nov 19, 2021 | 212.52 | 212.65 | 209.23 | 209.30 | 1,511,367 | -3.94(-1.85%) |
Nov 18, 2021 | 216.00 | 213.73 | 213.02 | 213.23 | 977,975 | -2.19(-1.02%) |
Nov 17, 2021 | 218.94 | 218.94 | 213.92 | 215.42 | 1,287,881 | -3.28(-1.50%) |
Nov 16, 2021 | 219.94 | 221.65 | 218.57 | 218.70 | 998,197 | -0.57(-0.26%) |
Nov 15, 2021 | 220.17 | 220.81 | 217.79 | 219.27 | 588,334 | -0.29(-0.13%) |
Nov 12, 2021 | 220.01 | 220.66 | 217.42 | 219.56 | 811,989 | +0.04(+0.02%) |
Nov 11, 2021 | 221.10 | 221.66 | 217.17 | 219.52 | 706,358 | -1.31(-0.59%) |
Nov 10, 2021 | 219.10 | 220.83 | 992,043 | +1.40(+0.64%) | ||
Nov 09, 2021 | 220.78 | 221.88 | 217.14 | 219.43 | 949,813 | -1.73(-0.78%) |
Nov 08, 2021 | 221.10 | 222.77 | 219.15 | 221.15 | 666,591 | +0.92(+0.42%) |
Nov 05, 2021 | 219.29 | 221.63 | 218.44 | 220.23 | 735,524 | +1.78(+0.81%) |
Nov 04, 2021 | 219.12 | 221.26 | 217.87 | 218.46 | 795,999 | -0.30(-0.14%) |
Nov 03, 2021 | 222.50 | 223.27 | 216.92 | 218.76 | 1,331,042 | -6.32(-2.81%) |
Nov 02, 2021 | 228.28 | 228.28 | 221.62 | 225.07 | 1,200,874 | -2.83(-1.24%) |
Nov 01, 2021 | 223.79 | 229.90 | 225.30 | 227.91 | 988,016 | +5.10(+2.29%) |
Oct 29, 2021 | 225.74 | 225.98 | 221.61 | 222.81 | 1,152,083 | -2.69(-1.19%) |
Oct 28, 2021 | 218.38 | 225.57 | 218.31 | 225.50 | 817,507 | +7.33(+3.36%) |
Oct 27, 2021 | 221.70 | 221.28 | 217.60 | 218.17 | 849,612 | -3.76(-1.70%) |
Oct 26, 2021 | 224.85 | 221.93 | 221.93 | 808,427 | -2.28(-1.02%) | |
Oct 25, 2021 | 222.68 | 225.72 | 221.79 | 224.22 | 714,385 | +0.60(+0.27%) |
Oct 22, 2021 | 223.88 | 225.14 | 222.19 | 223.62 | 710,529 | +0.00(+0.00%) |
Oct 21, 2021 | 224.81 | 224.94 | 222.01 | 223.62 | 562,151 | -1.97(-0.87%) |
Oct 20, 2021 | 223.07 | 225.95 | 222.23 | 225.59 | 977,230 | +2.52(+1.13%) |
Oct 19, 2021 | 222.11 | 223.56 | 220.58 | 223.07 | 831,618 | +2.86(+1.30%) |
Oct 18, 2021 | 219.14 | 220.92 | 218.81 | 220.21 | 802,841 | -1.15(-0.52%) |
Oct 15, 2021 | 224.26 | 224.35 | 221.12 | 221.36 | 724,520 | -0.51(-0.23%) |
Oct 14, 2021 | 216.07 | 222.56 | 215.12 | 221.87 | 877,656 | +6.77(+3.15%) |
Oct 13, 2021 | 214.66 | 215.83 | 211.10 | 215.10 | 787,834 | +1.30(+0.61%) |
Oct 12, 2021 | 215.99 | 217.49 | 213.22 | 213.80 | 931,947 | -2.14(-0.99%) |
Oct 11, 2021 | 220.26 | 220.88 | 215.79 | 215.93 | 1,053,828 | -3.31(-1.51%) |
Oct 08, 2021 | 217.78 | 221.06 | 216.93 | 219.24 | 671,414 | +1.06(+0.49%) |
Oct 07, 2021 | 220.05 | 221.54 | 217.85 | 218.18 | 978,300 | +0.25(+0.12%) |
Oct 06, 2021 | 215.39 | 218.32 | 211.91 | 217.93 | 1,143,610 | -0.07(-0.03%) |
Oct 05, 2021 | 209.61 | 219.44 | 207.70 | 218.00 | 1,707,926 | +6.64(+3.14%) |
Oct 04, 2021 | 212.11 | 212.92 | 210.14 | 211.36 | 995,536 | -0.41(-0.19%) |
Oct 01, 2021 | 209.32 | 213.58 | 207.86 | 211.77 | 831,765 | +3.16(+1.51%) |
Sep 30, 2021 | 214.87 | 215.82 | 208.60 | 208.61 | 1,177,941 | -5.68(-2.65%) |
Sep 29, 2021 | 213.97 | 215.56 | 212.06 | 214.29 | 739,042 | +1.12(+0.53%) |
Sep 28, 2021 | 213.90 | 215.80 | 212.16 | 213.16 | 692,407 | -0.73(-0.34%) |
Sep 27, 2021 | 211.40 | 216.53 | 211.40 | 213.90 | 863,446 | +2.41(+1.14%) |
Sep 24, 2021 | 211.81 | 213.64 | 211.34 | 211.49 | 813,107 | -0.62(-0.29%) |
Sep 23, 2021 | 207.83 | 212.88 | 206.94 | 212.11 | 1,299,894 | +6.23(+3.03%) |
Sep 22, 2021 | 206.14 | 209.50 | 205.65 | 205.88 | 936,094 | +1.93(+0.95%) |
Sep 21, 2021 | 206.09 | 206.72 | 202.05 | 203.95 | 1,109,811 | -1.79(-0.87%) |
Sep 20, 2021 | 207.67 | 207.67 | 202.77 | 205.74 | 1,823,318 | -5.78(-2.73%) |
Sep 17, 2021 | 211.69 | 212.59 | 210.26 | 211.52 | 2,138,522 | -1.88(-0.88%) |
Sep 16, 2021 | 217.96 | 218.87 | 213.13 | 213.40 | 1,164,047 | -4.39(-2.02%) |
Sep 15, 2021 | 215.14 | 219.63 | 215.06 | 217.79 | 926,701 | +2.43(+1.13%) |
Sep 14, 2021 | 220.14 | 220.14 | 214.40 | 215.36 | 844,908 | -3.52(-1.61%) |
Sep 13, 2021 | 219.04 | 220.24 | 216.84 | 218.88 | 813,993 | +2.13(+0.98%) |
Sep 10, 2021 | 217.52 | 218.65 | 215.25 | 216.75 | 796,546 | +0.32(+0.15%) |
Sep 09, 2021 | 217.61 | 218.78 | 215.81 | 216.43 | 843,817 | -0.65(-0.30%) |
Sep 08, 2021 | 216.52 | 217.59 | 215.01 | 217.08 | 821,981 | -0.16(-0.07%) |
Sep 07, 2021 | 221.11 | 221.32 | 216.17 | 217.24 | 1,193,966 | -4.39(-1.98%) |
Sep 03, 2021 | 220.27 | 224.21 | 220.13 | 221.63 | 1,067,618 | +1.49(+0.68%) |
Sep 02, 2021 | 219.04 | 220.88 | 218.00 | 220.14 | 849,964 | +1.95(+0.89%) |
Sep 01, 2021 | 219.25 | 220.14 | 214.78 | 218.19 | 1,050,033 | -1.03(-0.47%) |
Aug 31, 2021 | 221.74 | 221.90 | 218.41 | 219.22 | 1,032,390 | -2.52(-1.14%) |
Aug 30, 2021 | 223.97 | 224.40 | 220.37 | 221.74 | 996,500 | -1.50(-0.67%) |
Aug 27, 2021 | 221.21 | 224.56 | 220.18 | 223.23 | 1,349,738 | +3.08(+1.40%) |
Aug 26, 2021 | 221.47 | 223.27 | 219.83 | 220.15 | 1,203,590 | -1.38(-0.62%) |
Aug 25, 2021 | 219.31 | 222.67 | 218.95 | 221.53 | 1,094,483 | +2.16(+0.99%) |
Aug 24, 2021 | 216.64 | 220.25 | 216.64 | 219.37 | 1,319,989 | +0.83(+0.38%) |
Aug 23, 2021 | 216.69 | 219.45 | 215.86 | 218.54 | 1,564,329 | +3.33(+1.55%) |
Aug 20, 2021 | 214.64 | 216.15 | 213.77 | 215.22 | 1,074,279 | +0.16(+0.07%) |
Aug 19, 2021 | 214.25 | 216.40 | 213.41 | 215.06 | 1,278,152 | -0.59(-0.27%) |
Aug 18, 2021 | 216.52 | 218.34 | 215.45 | 215.65 | 1,176,025 | -2.09(-0.96%) |
Aug 17, 2021 | 219.67 | 219.78 | 215.71 | 217.73 | 1,013,933 | -3.19(-1.44%) |
Aug 16, 2021 | 218.80 | 221.41 | 217.50 | 220.92 | 878,166 | +1.45(+0.66%) |
Aug 13, 2021 | 221.12 | 221.38 | 218.64 | 219.47 | 940,477 | -1.30(-0.59%) |
Aug 12, 2021 | 223.71 | 224.16 | 219.25 | 220.77 | 1,031,978 | -2.47(-1.10%) |
Aug 11, 2021 | 216.84 | 223.54 | 215.80 | 223.23 | 1,326,277 | +7.41(+3.43%) |
Aug 10, 2021 | 213.68 | 217.44 | 212.54 | 215.82 | 994,952 | +2.88(+1.35%) |
Aug 09, 2021 | 211.10 | 213.66 | 210.26 | 212.94 | 839,229 | +1.45(+0.69%) |
Aug 06, 2021 | 212.20 | 213.35 | 211.28 | 211.49 | 1,021,462 | +0.75(+0.35%) |
Aug 05, 2021 | 214.99 | 216.26 | 209.92 | 210.74 | 1,652,222 | -2.59(-1.21%) |
Aug 04, 2021 | 214.11 | 217.32 | 213.21 | 213.33 | 1,250,578 | -1.83(-0.85%) |
Aug 03, 2021 | 211.42 | 217.07 | 209.75 | 215.16 | 2,019,565 | +3.68(+1.74%) |