Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 253.57 | 254.25 | 252.08 | 253.30 | 2,759,514 | -0.09(-0.03%) |
Jul 28, 2022 | 248.91 | 253.91 | 247.71 | 253.39 | 2,962,039 | +4.40(+1.77%) |
Jul 27, 2022 | 246.02 | 249.97 | 244.95 | 248.99 | 2,828,506 | +1.73(+0.70%) |
Jul 26, 2022 | 240.02 | 249.31 | 239.19 | 247.26 | 5,477,989 | +6.45(+2.68%) |
Jul 25, 2022 | 244.84 | 245.06 | 239.15 | 240.81 | 2,973,222 | -3.47(-1.42%) |
Jul 22, 2022 | 244.05 | 244.80 | 242.80 | 244.28 | 2,315,368 | +0.50(+0.21%) |
Jul 21, 2022 | 244.28 | 245.06 | 242.67 | 243.78 | 2,137,642 | -1.07(-0.44%) |
Jul 20, 2022 | 246.96 | 247.09 | 243.78 | 244.85 | 2,269,887 | -1.85(-0.75%) |
Jul 19, 2022 | 244.18 | 246.81 | 243.30 | 246.69 | 2,267,504 | +3.92(+1.62%) |
Jul 18, 2022 | 245.48 | 245.82 | 242.43 | 242.77 | 2,250,474 | -2.49(-1.02%) |
Jul 15, 2022 | 244.31 | 246.59 | 243.76 | 245.26 | 2,731,663 | +2.32(+0.95%) |
Jul 14, 2022 | 240.34 | 243.42 | 240.08 | 242.94 | 2,465,149 | -0.07(-0.03%) |
Jul 13, 2022 | 239.44 | 245.06 | 238.77 | 243.01 | 2,292,985 | +1.14(+0.47%) |
Jul 12, 2022 | 243.30 | 245.85 | 241.17 | 241.87 | 2,196,754 | -1.73(-0.71%) |
Jul 11, 2022 | 242.44 | 245.64 | 242.44 | 243.60 | 1,536,849 | +0.04(+0.02%) |
Jul 08, 2022 | 242.94 | 244.89 | 242.67 | 243.56 | 1,508,173 | +0.29(+0.12%) |
Jul 07, 2022 | 243.58 | 245.18 | 241.58 | 243.27 | 2,491,924 | +1.42(+0.59%) |
Jul 06, 2022 | 242.82 | 243.19 | 239.84 | 241.85 | 2,026,103 | -0.80(-0.33%) |
Jul 05, 2022 | 241.55 | 243.33 | 240.12 | 242.65 | 2,488,014 | -0.64(-0.27%) |
Jul 01, 2022 | 236.93 | 243.46 | 236.60 | 243.29 | 2,638,181 | +5.85(+2.46%) |
Jun 30, 2022 | 238.76 | 239.09 | 236.07 | 237.44 | 2,900,807 | -0.83(-0.35%) |
Jun 29, 2022 | 236.73 | 239.36 | 235.74 | 238.27 | 3,116,184 | +4.72(+2.02%) |
Jun 28, 2022 | 237.62 | 240.41 | 233.25 | 233.55 | 2,476,381 | -4.04(-1.70%) |
Jun 27, 2022 | 238.42 | 239.26 | 237.14 | 237.59 | 2,141,132 | -0.84(-0.35%) |
Jun 24, 2022 | 235.88 | 238.52 | 235.14 | 238.42 | 3,239,497 | +4.16(+1.77%) |
Jun 23, 2022 | 234.38 | 235.72 | 231.26 | 234.27 | 2,014,129 | +0.50(+0.21%) |
Jun 22, 2022 | 229.66 | 235.20 | 229.25 | 233.77 | 3,175,756 | +3.34(+1.45%) |
Jun 21, 2022 | 227.19 | 230.92 | 225.19 | 230.43 | 3,400,431 | +5.01(+2.22%) |
Jun 17, 2022 | 225.27 | 226.49 | 223.29 | 225.42 | 7,523,885 | -0.78(-0.34%) |
Jun 16, 2022 | 227.06 | 228.25 | 224.88 | 226.20 | 3,401,892 | -3.57(-1.55%) |
Jun 15, 2022 | 230.69 | 232.34 | 227.09 | 229.77 | 3,279,441 | +0.13(+0.06%) |
Jun 14, 2022 | 230.79 | 233.61 | 229.50 | 229.63 | 3,706,321 | +0.28(+0.12%) |
Jun 13, 2022 | 223.89 | 230.92 | 223.82 | 229.35 | 4,883,702 | +1.05(+0.46%) |
Jun 10, 2022 | 230.04 | 230.35 | 228.09 | 228.31 | 2,073,605 | -4.60(-1.97%) |
Jun 09, 2022 | 234.31 | 236.60 | 232.78 | 232.90 | 2,789,377 | -3.32(-1.40%) |
Jun 08, 2022 | 238.42 | 238.98 | 235.53 | 236.22 | 2,184,796 | -3.20(-1.34%) |
Jun 07, 2022 | 236.60 | 240.24 | 236.14 | 239.42 | 2,892,587 | +0.84(+0.35%) |
Jun 06, 2022 | 239.56 | 239.99 | 237.88 | 238.59 | 1,632,109 | -0.28(-0.12%) |
Jun 03, 2022 | 238.93 | 240.70 | 238.68 | 238.87 | 1,911,950 | -0.61(-0.26%) |
Jun 02, 2022 | 238.74 | 239.54 | 235.50 | 239.48 | 2,184,736 | +1.05(+0.44%) |
Jun 01, 2022 | 242.17 | 242.38 | 237.39 | 238.43 | 2,367,180 | -2.80(-1.16%) |
May 31, 2022 | 239.12 | 243.21 | 237.81 | 241.23 | 4,103,019 | +0.33(+0.14%) |
May 27, 2022 | 238.64 | 240.91 | 237.95 | 240.91 | 2,157,677 | +3.62(+1.52%) |
May 26, 2022 | 235.29 | 238.47 | 234.90 | 237.29 | 2,062,094 | +3.90(+1.67%) |
May 25, 2022 | 232.02 | 235.00 | 231.07 | 233.39 | 2,761,561 | -0.49(-0.21%) |
May 24, 2022 | 227.16 | 235.10 | 227.11 | 233.88 | 5,496,038 | +6.24(+2.74%) |
May 23, 2022 | 225.50 | 228.49 | 223.34 | 227.64 | 3,192,166 | +3.91(+1.75%) |
May 20, 2022 | 221.31 | 223.87 | 218.63 | 223.73 | 3,353,623 | +4.70(+2.14%) |
May 19, 2022 | 219.51 | 222.04 | 218.40 | 219.03 | 3,677,073 | -1.96(-0.89%) |
May 18, 2022 | 229.04 | 229.63 | 220.34 | 220.99 | 4,125,040 | -10.12(-4.38%) |
May 17, 2022 | 235.29 | 236.25 | 229.04 | 231.11 | 3,356,367 | -2.31(-0.99%) |
May 16, 2022 | 233.82 | 234.79 | 230.25 | 233.42 | 2,244,363 | -0.96(-0.41%) |
May 13, 2022 | 236.39 | 236.42 | 231.73 | 234.37 | 3,403,589 | +0.81(+0.35%) |
May 12, 2022 | 234.64 | 235.66 | 230.62 | 233.56 | 2,990,986 | -0.23(-0.10%) |
May 11, 2022 | 234.59 | 236.05 | 232.63 | 233.79 | 2,962,182 | -1.20(-0.51%) |
May 10, 2022 | 238.15 | 239.96 | 234.27 | 234.99 | 3,210,370 | -1.73(-0.73%) |
May 09, 2022 | 236.25 | 239.02 | 236.05 | 236.72 | 3,063,528 | -3.15(-1.31%) |
May 06, 2022 | 237.39 | 241.46 | 236.92 | 239.86 | 3,099,606 | +1.78(+0.75%) |
May 05, 2022 | 241.88 | 243.41 | 236.04 | 238.09 | 3,058,933 | -5.16(-2.12%) |
May 04, 2022 | 235.44 | 243.69 | 235.44 | 243.25 | 3,438,770 | +8.08(+3.44%) |
May 03, 2022 | 236.62 | 237.05 | 231.73 | 235.17 | 2,678,651 | -0.74(-0.31%) |
May 02, 2022 | 239.94 | 240.60 | 231.71 | 235.90 | 3,835,086 | -2.41(-1.01%) |
Apr 29, 2022 | 243.21 | 243.76 | 237.97 | 238.31 | 3,558,054 | -4.81(-1.98%) |
Apr 28, 2022 | 239.06 | 245.22 | 237.28 | 243.12 | 3,710,341 | +6.74(+2.85%) |
Apr 27, 2022 | 237.19 | 240.04 | 236.30 | 236.38 | 2,828,853 | -1.38(-0.58%) |
Apr 26, 2022 | 239.24 | 241.42 | 237.52 | 237.76 | 3,082,588 | -4.11(-1.70%) |
Apr 25, 2022 | 238.59 | 242.11 | 237.14 | 241.87 | 2,637,484 | +2.59(+1.08%) |
Apr 22, 2022 | 243.90 | 243.90 | 239.06 | 239.28 | 2,770,725 | -4.86(-1.99%) |
Apr 21, 2022 | 246.44 | 248.31 | 243.78 | 244.14 | 2,589,793 | -0.57(-0.23%) |
Apr 20, 2022 | 244.86 | 246.57 | 243.73 | 244.71 | 2,382,424 | +0.43(+0.18%) |
Apr 19, 2022 | 239.16 | 244.81 | 239.16 | 244.28 | 2,434,408 | +4.15(+1.73%) |
Apr 18, 2022 | 238.76 | 241.50 | 238.29 | 240.13 | 1,491,524 | +0.53(+0.22%) |
Apr 14, 2022 | 240.39 | 242.69 | 239.53 | 239.61 | 2,201,722 | -0.78(-0.33%) |
Apr 13, 2022 | 238.51 | 240.71 | 238.18 | 240.39 | 2,230,961 | +2.07(+0.87%) |
Apr 12, 2022 | 239.82 | 241.31 | 237.97 | 238.32 | 2,849,263 | -1.22(-0.51%) |
Apr 11, 2022 | 240.31 | 241.93 | 239.05 | 239.55 | 2,431,883 | -0.97(-0.40%) |
Apr 08, 2022 | 242.03 | 243.97 | 240.00 | 240.51 | 2,667,193 | -2.77(-1.14%) |
Apr 07, 2022 | 239.87 | 244.35 | 238.68 | 243.29 | 4,225,536 | +2.77(+1.15%) |
Apr 06, 2022 | 236.86 | 241.39 | 235.27 | 240.51 | 3,016,812 | +2.82(+1.19%) |
Apr 05, 2022 | 235.39 | 238.87 | 234.75 | 237.69 | 2,649,218 | +1.61(+0.68%) |
Apr 04, 2022 | 236.05 | 236.50 | 231.83 | 236.09 | 2,615,168 | -2.31(-0.97%) |
Apr 01, 2022 | 237.32 | 238.57 | 235.46 | 238.40 | 2,115,227 | +1.88(+0.80%) |
Mar 31, 2022 | 238.85 | 240.41 | 236.52 | 236.52 | 3,981,394 | -1.67(-0.70%) |
Mar 30, 2022 | 236.74 | 239.60 | 236.74 | 238.19 | 2,328,291 | +0.82(+0.35%) |
Mar 29, 2022 | 235.63 | 237.83 | 234.12 | 237.37 | 2,790,994 | +5.00(+2.15%) |
Mar 28, 2022 | 231.38 | 232.38 | 229.42 | 232.37 | 2,134,382 | +1.30(+0.56%) |
Mar 25, 2022 | 230.07 | 231.32 | 229.01 | 231.06 | 2,232,189 | +1.26(+0.55%) |
Mar 24, 2022 | 227.22 | 230.55 | 226.18 | 229.80 | 2,443,992 | +3.96(+1.75%) |
Mar 23, 2022 | 226.81 | 227.65 | 225.68 | 225.84 | 2,300,718 | -1.91(-0.84%) |
Mar 22, 2022 | 226.72 | 228.06 | 226.18 | 227.75 | 3,080,107 | +2.68(+1.19%) |
Mar 21, 2022 | 229.15 | 229.64 | 223.88 | 225.08 | 3,872,462 | -3.44(-1.51%) |
Mar 18, 2022 | 226.90 | 228.78 | 225.72 | 228.52 | 5,579,357 | +1.39(+0.61%) |
Mar 17, 2022 | 226.15 | 227.13 | 224.33 | 227.13 | 3,923,620 | -0.64(-0.28%) |
Mar 16, 2022 | 224.65 | 227.84 | 224.16 | 227.77 | 4,371,247 | +5.33(+2.40%) |
Mar 15, 2022 | 218.06 | 224.35 | 218.06 | 222.45 | 5,318,700 | +6.11(+2.82%) |
Mar 14, 2022 | 216.91 | 218.50 | 213.45 | 216.34 | 4,637,975 | -0.66(-0.30%) |
Mar 11, 2022 | 214.96 | 219.14 | 214.44 | 217.00 | 6,405,181 | +4.66(+2.19%) |
Mar 10, 2022 | 210.62 | 212.38 | 212.34 | 5,691,746 | -0.45(-0.21%) | |
Mar 09, 2022 | 216.92 | 217.36 | 212.35 | 212.79 | 5,885,792 | -0.31(-0.14%) |
Mar 08, 2022 | 214.56 | 219.74 | 212.53 | 213.09 | 5,492,865 | -1.47(-0.69%) |
Mar 07, 2022 | 224.11 | 224.11 | 214.43 | 214.56 | 5,669,432 | -10.98(-4.87%) |
Mar 04, 2022 | 224.41 | 226.10 | 221.56 | 225.54 | 4,377,192 | -0.80(-0.36%) |
Mar 03, 2022 | 230.52 | 231.79 | 225.42 | 226.35 | 4,918,301 | -4.10(-1.78%) |
Mar 02, 2022 | 230.37 | 232.17 | 229.18 | 230.45 | 4,686,033 | +1.25(+0.55%) |
Mar 01, 2022 | 231.75 | 232.99 | 227.93 | 229.20 | 4,088,337 | -4.92(-2.10%) |
Feb 28, 2022 | 233.80 | 235.02 | 231.81 | 234.12 | 4,606,623 | -3.16(-1.33%) |
Feb 25, 2022 | 233.99 | 237.35 | 232.75 | 237.27 | 4,784,524 | +4.20(+1.80%) |
Feb 24, 2022 | 231.07 | 233.59 | 227.91 | 233.07 | 5,112,565 | -2.62(-1.11%) |
Feb 23, 2022 | 241.15 | 241.46 | 235.02 | 235.69 | 3,683,040 | -4.67(-1.94%) |
Feb 22, 2022 | 237.80 | 242.26 | 237.41 | 240.36 | 4,180,133 | +2.00(+0.84%) |
Feb 18, 2022 | 238.37 | 0 | -0.31(-0.13%) | |||
Feb 17, 2022 | 239.20 | 240.53 | 237.79 | 238.68 | 2,977,744 | -2.05(-0.85%) |
Feb 16, 2022 | 241.38 | 242.17 | 238.94 | 240.73 | 3,092,697 | -0.69(-0.28%) |
Feb 15, 2022 | 242.38 | 244.38 | 241.18 | 241.42 | 2,282,913 | +0.40(+0.17%) |
Feb 14, 2022 | 243.42 | 243.74 | 239.39 | 241.02 | 2,969,138 | -1.68(-0.69%) |
Feb 11, 2022 | 244.33 | 246.13 | 242.29 | 242.70 | 3,777,121 | -1.63(-0.67%) |
Feb 10, 2022 | 245.97 | 247.72 | 243.47 | 244.33 | 3,412,548 | -2.84(-1.15%) |
Feb 09, 2022 | 249.20 | 250.05 | 246.75 | 247.17 | 2,500,859 | -0.21(-0.08%) |
Feb 08, 2022 | 247.78 | 249.57 | 246.45 | 247.38 | 3,069,880 | +0.22(+0.09%) |
Feb 07, 2022 | 248.26 | 248.81 | 246.52 | 247.16 | 2,059,743 | -0.20(-0.08%) |
Feb 04, 2022 | 247.18 | 248.95 | 245.21 | 247.36 | 2,091,815 | -0.55(-0.22%) |
Feb 03, 2022 | 249.21 | 247.37 | 247.91 | 2,357,295 | -1.56(-0.63%) | |
Feb 02, 2022 | 246.19 | 249.75 | 245.87 | 249.47 | 2,491,804 | +3.13(+1.27%) |
Feb 01, 2022 | 247.07 | 247.21 | 243.10 | 246.35 | 2,624,599 | -0.44(-0.18%) |
Jan 31, 2022 | 242.57 | 246.83 | 246.78 | 3,336,004 | +3.20(+1.31%) | |
Jan 28, 2022 | 237.79 | 243.83 | 235.09 | 243.59 | 4,036,735 | +6.99(+2.96%) |
Jan 27, 2022 | 237.41 | 240.14 | 233.28 | 236.60 | 5,466,056 | -1.06(-0.44%) |
Jan 26, 2022 | 240.65 | 241.80 | 236.32 | 237.65 | 4,033,382 | -0.79(-0.33%) |
Jan 25, 2022 | 238.58 | 239.92 | 235.01 | 238.44 | 4,107,687 | -2.79(-1.16%) |
Jan 24, 2022 | 240.06 | 241.52 | 235.68 | 241.23 | 5,417,631 | -0.93(-0.38%) |
Jan 21, 2022 | 241.64 | 245.84 | 241.30 | 242.16 | 3,930,194 | +1.39(+0.58%) |
Jan 20, 2022 | 244.09 | 245.51 | 240.55 | 240.77 | 2,734,492 | -1.99(-0.82%) |
Jan 19, 2022 | 244.98 | 245.36 | 242.63 | 242.76 | 2,421,483 | -1.20(-0.49%) |
Jan 18, 2022 | 244.41 | 244.55 | 241.90 | 243.96 | 3,234,395 | -1.17(-0.48%) |
Jan 14, 2022 | 245.13 | 0 | -3.52(-1.42%) | |||
Jan 13, 2022 | 248.65 | 250.97 | 247.87 | 248.65 | 2,492,619 | +0.47(+0.19%) |
Jan 12, 2022 | 250.51 | 251.06 | 247.57 | 248.18 | 3,202,893 | -1.14(-0.46%) |
Jan 11, 2022 | 250.63 | 251.06 | 247.61 | 249.32 | 3,373,921 | -2.18(-0.87%) |
Jan 10, 2022 | 253.69 | 253.70 | 249.22 | 251.50 | 3,282,668 | -2.52(-0.99%) |
Jan 07, 2022 | 255.45 | 256.98 | 253.97 | 254.02 | 2,322,471 | -2.50(-0.98%) |
Jan 06, 2022 | 255.03 | 257.54 | 254.73 | 256.52 | 3,057,656 | +2.38(+0.94%) |
Jan 05, 2022 | 256.15 | 257.08 | 253.87 | 254.15 | 2,599,301 | -1.26(-0.49%) |
Jan 04, 2022 | 256.34 | 257.91 | 255.17 | 255.40 | 2,632,328 | -0.07(-0.03%) |
Jan 03, 2022 | 256.33 | 257.51 | 252.59 | 255.47 | 2,891,757 | +0.48(+0.19%) |
Dec 31, 2021 | 254.92 | 255.98 | 254.16 | 254.98 | 1,597,134 | +0.82(+0.32%) |
Dec 30, 2021 | 255.87 | 256.11 | 253.68 | 254.16 | 1,802,247 | -1.22(-0.48%) |
Dec 29, 2021 | 255.34 | 256.55 | 254.87 | 255.38 | 1,386,222 | +0.58(+0.23%) |
Dec 28, 2021 | 254.52 | 256.08 | 254.20 | 254.80 | 1,370,911 | -0.34(-0.13%) |
Dec 27, 2021 | 253.46 | 255.15 | 253.01 | 255.14 | 1,561,724 | +2.18(+0.86%) |
Dec 23, 2021 | 252.94 | 254.32 | 252.49 | 252.97 | 1,587,424 | +0.96(+0.38%) |
Dec 22, 2021 | 251.42 | 252.48 | 251.20 | 252.01 | 1,887,293 | +0.52(+0.21%) |
Dec 21, 2021 | 251.39 | 253.47 | 250.56 | 251.48 | 2,996,765 | +2.53(+1.02%) |
Dec 20, 2021 | 246.96 | 249.17 | 245.81 | 248.95 | 2,968,879 | +0.03(+0.01%) |
Dec 17, 2021 | 251.11 | 251.92 | 248.14 | 248.92 | 6,273,470 | -3.66(-1.45%) |
Dec 16, 2021 | 252.59 | 253.86 | 251.20 | 252.59 | 2,467,440 | +0.98(+0.39%) |
Dec 15, 2021 | 249.36 | 252.70 | 248.65 | 251.61 | 2,776,947 | +1.90(+0.76%) |
Dec 14, 2021 | 250.16 | 250.72 | 248.97 | 249.70 | 3,886,857 | -0.54(-0.22%) |
Dec 13, 2021 | 251.32 | 252.88 | 249.59 | 250.25 | 3,026,158 | -1.79(-0.71%) |
Dec 10, 2021 | 251.00 | 252.32 | 249.62 | 252.03 | 2,659,664 | +2.50(+1.00%) |
Dec 09, 2021 | 246.83 | 250.25 | 245.75 | 249.53 | 3,105,839 | +2.62(+1.06%) |
Dec 08, 2021 | 247.31 | 249.98 | 246.44 | 246.91 | 3,629,139 | -0.31(-0.13%) |
Dec 07, 2021 | 244.41 | 247.67 | 243.93 | 247.22 | 2,729,498 | +3.92(+1.61%) |
Dec 06, 2021 | 240.08 | 244.39 | 240.05 | 243.30 | 3,802,928 | +6.14(+2.59%) |
Dec 03, 2021 | 238.10 | 238.44 | 235.48 | 237.16 | 3,395,640 | +0.50(+0.21%) |
Dec 02, 2021 | 233.67 | 238.12 | 233.04 | 236.65 | 3,465,363 | +4.40(+1.89%) |
Dec 01, 2021 | 233.76 | 238.65 | 232.19 | 232.26 | 3,443,378 | -0.40(-0.17%) |
Nov 30, 2021 | 235.30 | 235.80 | 232.04 | 232.66 | 4,032,123 | -4.11(-1.74%) |
Nov 29, 2021 | 238.23 | 238.68 | 236.32 | 236.77 | 2,204,651 | +0.28(+0.12%) |
Nov 26, 2021 | 238.86 | 239.47 | 234.85 | 236.49 | 2,720,332 | -6.72(-2.76%) |
Nov 24, 2021 | 240.74 | 243.85 | 240.31 | 243.21 | 2,794,819 | +1.38(+0.57%) |
Nov 23, 2021 | 241.03 | 241.96 | 239.37 | 241.83 | 2,928,350 | +2.05(+0.86%) |
Nov 22, 2021 | 239.01 | 241.64 | 238.57 | 239.78 | 2,578,096 | +1.45(+0.61%) |
Nov 19, 2021 | 239.60 | 239.62 | 236.70 | 238.33 | 2,900,200 | -1.45(-0.60%) |
Nov 18, 2021 | 239.47 | 239.78 | 237.50 | 239.78 | 1,851,244 | +0.75(+0.31%) |
Nov 17, 2021 | 238.76 | 239.64 | 236.98 | 239.03 | 1,492,675 | +0.22(+0.09%) |
Nov 16, 2021 | 239.79 | 240.45 | 238.74 | 238.81 | 2,297,162 | -0.45(-0.19%) |
Nov 15, 2021 | 237.12 | 240.04 | 237.12 | 239.26 | 1,806,855 | +2.15(+0.91%) |
Nov 12, 2021 | 236.63 | 237.44 | 235.43 | 237.12 | 1,718,233 | +0.48(+0.20%) |
Nov 11, 2021 | 239.63 | 239.63 | 235.78 | 236.63 | 1,734,227 | -2.81(-1.17%) |
Nov 10, 2021 | 237.25 | 239.44 | 1,896,881 | +0.21(+0.09%) | ||
Nov 09, 2021 | 239.24 | 239.97 | 236.91 | 239.24 | 2,388,084 | -0.18(-0.07%) |
Nov 08, 2021 | 241.00 | 241.83 | 238.31 | 239.42 | 2,612,059 | -1.52(-0.63%) |
Nov 05, 2021 | 240.92 | 243.61 | 240.85 | 240.94 | 3,408,567 | +1.18(+0.49%) |
Nov 04, 2021 | 237.54 | 240.44 | 236.67 | 239.76 | 2,866,182 | +2.90(+1.22%) |
Nov 03, 2021 | 234.58 | 237.55 | 234.51 | 236.86 | 2,536,170 | +1.10(+0.47%) |
Nov 02, 2021 | 238.15 | 238.58 | 234.75 | 235.76 | 2,774,303 | -1.27(-0.53%) |
Nov 01, 2021 | 232.51 | 238.08 | 235.31 | 237.03 | 4,716,635 | +4.76(+2.05%) |
Oct 29, 2021 | 229.86 | 232.78 | 229.36 | 232.27 | 4,576,917 | +0.05(+0.02%) |
Oct 28, 2021 | 230.24 | 232.78 | 229.42 | 232.23 | 3,647,479 | +2.62(+1.14%) |
Oct 27, 2021 | 228.02 | 231.40 | 225.94 | 229.61 | 5,633,988 | +5.97(+2.67%) |
Oct 26, 2021 | 224.63 | 223.37 | 223.64 | 3,241,312 | -0.87(-0.39%) | |
Oct 25, 2021 | 226.30 | 226.31 | 223.71 | 224.51 | 3,360,136 | -1.04(-0.46%) |
Oct 22, 2021 | 227.70 | 229.14 | 225.13 | 225.55 | 3,471,345 | -2.80(-1.23%) |
Oct 21, 2021 | 227.19 | 228.83 | 226.37 | 228.35 | 2,856,808 | +1.59(+0.70%) |
Oct 20, 2021 | 227.40 | 229.53 | 226.35 | 226.76 | 3,213,031 | -2.89(-1.26%) |
Oct 19, 2021 | 230.07 | 230.74 | 228.47 | 229.65 | 2,189,890 | +0.48(+0.21%) |
Oct 18, 2021 | 229.31 | 230.29 | 228.09 | 229.16 | 2,625,616 | +0.01(+0.00%) |
Oct 15, 2021 | 231.98 | 233.06 | 228.91 | 229.15 | 2,711,356 | -2.18(-0.94%) |
Oct 14, 2021 | 229.75 | 232.15 | 228.95 | 231.33 | 2,656,037 | +1.80(+0.78%) |
Oct 13, 2021 | 230.12 | 230.69 | 226.93 | 229.53 | 3,398,112 | -1.77(-0.76%) |
Oct 12, 2021 | 234.34 | 235.16 | 230.97 | 231.30 | 2,481,068 | -1.95(-0.84%) |
Oct 11, 2021 | 234.69 | 235.67 | 233.13 | 233.25 | 1,589,917 | -1.06(-0.45%) |
Oct 08, 2021 | 235.77 | 236.13 | 233.75 | 234.31 | 1,784,105 | -0.59(-0.25%) |
Oct 07, 2021 | 234.59 | 236.44 | 234.29 | 234.90 | 2,562,351 | +1.15(+0.49%) |
Oct 06, 2021 | 231.34 | 233.78 | 229.88 | 233.74 | 2,227,538 | +1.78(+0.77%) |
Oct 05, 2021 | 230.78 | 233.53 | 229.87 | 231.96 | 2,603,903 | +2.02(+0.88%) |
Oct 04, 2021 | 228.97 | 231.57 | 228.78 | 229.94 | 2,364,337 | +0.14(+0.06%) |
Oct 01, 2021 | 229.93 | 231.46 | 227.26 | 229.80 | 2,194,744 | +1.72(+0.75%) |
Sep 30, 2021 | 231.54 | 232.15 | 228.02 | 228.07 | 3,317,120 | -3.00(-1.30%) |
Sep 29, 2021 | 231.17 | 232.43 | 230.00 | 231.07 | 1,817,274 | +0.48(+0.21%) |
Sep 28, 2021 | 233.92 | 234.32 | 229.78 | 230.59 | 3,179,628 | -4.10(-1.75%) |
Sep 27, 2021 | 232.70 | 235.44 | 232.01 | 234.70 | 2,604,054 | +1.60(+0.69%) |
Sep 24, 2021 | 233.31 | 234.01 | 231.98 | 233.10 | 2,652,319 | +1.55(+0.67%) |
Sep 23, 2021 | 230.56 | 232.65 | 230.36 | 231.55 | 3,109,454 | +1.56(+0.68%) |
Sep 22, 2021 | 228.73 | 232.57 | 228.41 | 229.99 | 3,554,102 | +2.49(+1.09%) |
Sep 21, 2021 | 227.03 | 229.25 | 226.46 | 227.50 | 2,122,544 | +1.33(+0.59%) |
Sep 20, 2021 | 226.91 | 228.88 | 223.85 | 226.16 | 4,809,468 | -3.22(-1.40%) |
Sep 17, 2021 | 230.66 | 231.40 | 228.80 | 229.38 | 5,028,754 | -0.68(-0.30%) |
Sep 16, 2021 | 227.30 | 230.42 | 226.98 | 230.06 | 3,605,316 | +2.11(+0.93%) |
Sep 15, 2021 | 227.47 | 228.23 | 225.30 | 227.95 | 2,650,780 | -0.14(-0.06%) |
Sep 14, 2021 | 228.66 | 229.15 | 226.55 | 228.09 | 2,128,859 | -0.08(-0.03%) |
Sep 13, 2021 | 227.81 | 228.73 | 226.87 | 228.17 | 2,425,474 | +1.92(+0.85%) |
Sep 10, 2021 | 227.33 | 228.27 | 226.12 | 226.25 | 2,156,685 | +0.54(+0.24%) |
Sep 09, 2021 | 225.53 | 228.38 | 224.91 | 225.71 | 3,163,500 | -0.01(-0.00%) |
Sep 08, 2021 | 224.00 | 226.51 | 223.24 | 225.72 | 2,873,393 | +2.30(+1.03%) |
Sep 07, 2021 | 225.71 | 225.71 | 223.19 | 223.42 | 1,924,102 | -2.49(-1.10%) |
Sep 03, 2021 | 225.50 | 226.69 | 224.67 | 225.91 | 1,415,836 | -0.99(-0.44%) |
Sep 02, 2021 | 226.27 | 226.98 | 225.49 | 226.90 | 2,262,574 | +1.63(+0.72%) |
Sep 01, 2021 | 225.02 | 226.12 | 224.38 | 225.28 | 2,322,664 | +0.65(+0.29%) |
Aug 31, 2021 | 223.00 | 224.88 | 221.98 | 224.62 | 3,106,211 | +2.04(+0.92%) |
Aug 30, 2021 | 223.28 | 223.68 | 221.89 | 222.58 | 2,385,649 | -0.84(-0.37%) |
Aug 27, 2021 | 223.37 | 224.23 | 222.38 | 223.42 | 1,896,328 | +0.50(+0.22%) |
Aug 26, 2021 | 224.65 | 224.77 | 221.95 | 222.92 | 2,134,441 | -1.77(-0.79%) |
Aug 25, 2021 | 223.84 | 225.41 | 223.75 | 224.69 | 1,773,056 | +0.38(+0.17%) |
Aug 24, 2021 | 226.15 | 226.15 | 224.21 | 224.31 | 1,793,491 | -1.16(-0.51%) |
Aug 23, 2021 | 225.28 | 225.85 | 223.89 | 225.47 | 2,218,212 | +1.10(+0.49%) |
Aug 20, 2021 | 222.93 | 225.21 | 222.32 | 224.37 | 2,115,334 | +1.19(+0.53%) |
Aug 19, 2021 | 222.66 | 224.02 | 222.09 | 223.18 | 1,547,007 | -0.80(-0.36%) |
Aug 18, 2021 | 225.26 | 225.54 | 223.70 | 223.98 | 2,355,017 | -2.07(-0.92%) |
Aug 17, 2021 | 226.12 | 226.58 | 224.10 | 226.05 | 1,755,561 | -0.65(-0.29%) |
Aug 16, 2021 | 224.85 | 226.78 | 224.43 | 226.70 | 2,312,281 | +2.02(+0.90%) |
Aug 13, 2021 | 222.77 | 224.85 | 222.28 | 224.68 | 1,806,649 | +2.02(+0.91%) |
Aug 12, 2021 | 222.02 | 222.74 | 221.13 | 222.65 | 1,584,795 | +1.05(+0.48%) |
Aug 11, 2021 | 220.32 | 221.97 | 219.91 | 221.60 | 2,092,953 | +1.97(+0.90%) |
Aug 10, 2021 | 221.18 | 221.18 | 219.42 | 219.62 | 2,155,227 | -1.16(-0.52%) |
Aug 09, 2021 | 221.83 | 222.09 | 220.17 | 220.78 | 2,223,755 | -1.49(-0.67%) |
Aug 06, 2021 | 222.66 | 223.10 | 221.71 | 222.27 | 1,656,883 | -0.15(-0.07%) |
Aug 05, 2021 | 221.78 | 222.79 | 220.46 | 222.42 | 2,368,462 | +1.50(+0.68%) |
Aug 04, 2021 | 222.45 | 222.59 | 219.25 | 220.92 | 2,381,069 | -1.99(-0.89%) |
Aug 03, 2021 | 225.37 | 225.74 | 221.32 | 222.92 | 3,507,552 | -2.96(-1.31%) |