Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 199.82 | 202.79 | 194.09 | 194.39 | 247,186 | -6.95(-3.45%) |
Apr 28, 2022 | 198.88 | 202.50 | 195.16 | 201.34 | 289,548 | +4.50(+2.29%) |
Apr 27, 2022 | 197.51 | 200.59 | 196.09 | 196.84 | 811,809 | -0.16(-0.08%) |
Apr 26, 2022 | 203.02 | 203.22 | 196.88 | 197.00 | 332,941 | -6.94(-3.40%) |
Apr 25, 2022 | 200.44 | 204.09 | 199.43 | 203.94 | 330,617 | +2.49(+1.24%) |
Apr 22, 2022 | 206.69 | 206.90 | 201.41 | 201.44 | 288,166 | -5.23(-2.53%) |
Apr 21, 2022 | 214.97 | 216.02 | 206.16 | 206.67 | 193,894 | -6.46(-3.03%) |
Apr 20, 2022 | 214.93 | 214.93 | 212.64 | 213.13 | 102,979 | -0.70(-0.33%) |
Apr 19, 2022 | 208.40 | 214.23 | 208.00 | 213.83 | 140,058 | +5.53(+2.66%) |
Apr 18, 2022 | 209.62 | 209.93 | 206.86 | 208.30 | 186,274 | -2.13(-1.01%) |
Apr 14, 2022 | 214.31 | 214.84 | 210.35 | 210.42 | 123,801 | -3.73(-1.74%) |
Apr 13, 2022 | 210.39 | 214.42 | 209.87 | 214.15 | 138,084 | +4.20(+2.00%) |
Apr 12, 2022 | 213.87 | 215.79 | 209.19 | 209.95 | 269,291 | -1.50(-0.71%) |
Apr 11, 2022 | 212.65 | 213.87 | 211.19 | 211.45 | 178,103 | -2.95(-1.38%) |
Apr 08, 2022 | 215.41 | 216.64 | 213.65 | 214.40 | 164,685 | -1.83(-0.85%) |
Apr 07, 2022 | 215.20 | 217.31 | 212.78 | 216.23 | 200,851 | +0.77(+0.36%) |
Apr 06, 2022 | 216.79 | 216.79 | 213.20 | 215.46 | 208,345 | -3.52(-1.61%) |
Apr 05, 2022 | 223.65 | 224.21 | 218.58 | 218.99 | 173,284 | -4.68(-2.09%) |
Apr 04, 2022 | 221.75 | 223.92 | 221.07 | 223.66 | 164,850 | +2.89(+1.31%) |
Apr 01, 2022 | 220.16 | 221.39 | 218.85 | 220.77 | 134,879 | +1.43(+0.65%) |
Mar 31, 2022 | 222.31 | 223.65 | 219.34 | 219.34 | 117,554 | -2.77(-1.25%) |
Mar 30, 2022 | 224.34 | 225.05 | 221.16 | 222.11 | 166,265 | -3.33(-1.48%) |
Mar 29, 2022 | 222.43 | 226.09 | 221.81 | 225.44 | 641,525 | +5.50(+2.50%) |
Mar 28, 2022 | 217.65 | 220.01 | 216.14 | 219.93 | 162,163 | +2.14(+0.98%) |
Mar 25, 2022 | 219.68 | 219.74 | 215.18 | 217.80 | 193,981 | -1.11(-0.51%) |
Mar 24, 2022 | 216.45 | 218.91 | 214.39 | 218.91 | 118,019 | +3.56(+1.66%) |
Mar 23, 2022 | 217.85 | 218.89 | 215.07 | 215.34 | 143,194 | -4.05(-1.84%) |
Mar 22, 2022 | 216.13 | 219.99 | 215.69 | 219.39 | 133,569 | +3.54(+1.64%) |
Mar 21, 2022 | 217.31 | 218.13 | 213.66 | 215.85 | 187,332 | -2.14(-0.98%) |
Mar 18, 2022 | 212.24 | 218.17 | 211.88 | 218.00 | 610,694 | +4.85(+2.27%) |
Mar 17, 2022 | 207.70 | 213.24 | 207.08 | 213.15 | 142,927 | +4.55(+2.18%) |
Mar 16, 2022 | 203.43 | 208.66 | 201.97 | 208.60 | 208,857 | +7.76(+3.86%) |
Mar 15, 2022 | 197.12 | 201.20 | 196.62 | 200.84 | 203,320 | +4.46(+2.27%) |
Mar 14, 2022 | 200.29 | 201.30 | 195.27 | 196.38 | 196,480 | -3.76(-1.88%) |
Mar 11, 2022 | 207.00 | 207.00 | 200.03 | 200.13 | 133,247 | -4.90(-2.39%) |
Mar 10, 2022 | 203.77 | 205.46 | 201.98 | 205.03 | 149,497 | -1.69(-0.82%) |
Mar 09, 2022 | 204.66 | 207.67 | 203.50 | 206.72 | 223,045 | +7.04(+3.53%) |
Mar 08, 2022 | 200.51 | 204.53 | 198.14 | 199.68 | 334,531 | -1.05(-0.52%) |
Mar 07, 2022 | 209.60 | 209.60 | 200.66 | 200.73 | 246,128 | -8.41(-4.02%) |
Mar 04, 2022 | 210.83 | 211.73 | 206.62 | 209.15 | 183,266 | -2.74(-1.29%) |
Mar 03, 2022 | 217.07 | 217.07 | 210.96 | 211.89 | 155,480 | -4.18(-1.93%) |
Mar 02, 2022 | 214.69 | 216.74 | 212.24 | 216.07 | 199,665 | +3.15(+1.48%) |
Mar 01, 2022 | 215.28 | 216.25 | 211.31 | 212.92 | 217,703 | -2.48(-1.15%) |
Feb 28, 2022 | 213.74 | 216.83 | 212.50 | 215.40 | 161,037 | +0.31(+0.14%) |
Feb 25, 2022 | 211.13 | 215.35 | 210.64 | 215.09 | 224,136 | +4.26(+2.02%) |
Feb 24, 2022 | 197.15 | 211.43 | 196.34 | 210.84 | 547,454 | +8.05(+3.97%) |
Feb 23, 2022 | 209.54 | 209.87 | 202.46 | 202.79 | 290,475 | -5.00(-2.41%) |
Feb 22, 2022 | 209.37 | 211.68 | 206.18 | 207.79 | 430,578 | -2.78(-1.32%) |
Feb 18, 2022 | 210.57 | 0 | -2.87(-1.35%) | |||
Feb 17, 2022 | 218.44 | 218.44 | 213.03 | 213.44 | 158,670 | -6.85(-3.11%) |
Feb 16, 2022 | 219.11 | 220.87 | 216.94 | 220.30 | 143,960 | -0.24(-0.11%) |
Feb 15, 2022 | 218.52 | 220.89 | 218.05 | 220.53 | 149,187 | +5.09(+2.36%) |
Feb 14, 2022 | 216.67 | 218.40 | 213.80 | 215.44 | 258,757 | -1.34(-0.62%) |
Feb 11, 2022 | 222.88 | 224.04 | 215.55 | 216.78 | 283,711 | -5.52(-2.49%) |
Feb 10, 2022 | 222.23 | 228.07 | 220.96 | 222.30 | 199,631 | -3.85(-1.70%) |
Feb 09, 2022 | 222.99 | 226.24 | 222.57 | 226.16 | 140,524 | +6.16(+2.80%) |
Feb 08, 2022 | 216.52 | 220.43 | 215.71 | 219.99 | 169,404 | +2.62(+1.20%) |
Feb 07, 2022 | 218.16 | 220.90 | 216.96 | 217.38 | 209,723 | -0.45(-0.21%) |
Feb 04, 2022 | 214.73 | 219.56 | 213.83 | 217.83 | 257,899 | +3.19(+1.49%) |
Feb 03, 2022 | 216.76 | 214.13 | 214.63 | 564,818 | -6.06(-2.74%) | |
Feb 02, 2022 | 221.99 | 221.99 | 218.52 | 220.69 | 419,605 | +0.33(+0.15%) |
Feb 01, 2022 | 218.86 | 220.61 | 215.72 | 220.35 | 390,859 | +2.43(+1.11%) |
Jan 31, 2022 | 210.17 | 218.13 | 217.93 | 281,070 | +7.92(+3.77%) | |
Jan 28, 2022 | 203.92 | 209.84 | 201.21 | 210.00 | 471,859 | +6.32(+3.10%) |
Jan 27, 2022 | 209.48 | 210.67 | 202.87 | 203.68 | 407,830 | -2.97(-1.44%) |
Jan 26, 2022 | 212.75 | 214.49 | 204.53 | 206.65 | 1,244,995 | -2.27(-1.09%) |
Jan 25, 2022 | 212.59 | 212.59 | 206.90 | 208.92 | 521,605 | -6.34(-2.95%) |
Jan 24, 2022 | 207.94 | 215.59 | 202.28 | 215.26 | 706,969 | +3.90(+1.85%) |
Jan 21, 2022 | 216.08 | 217.69 | 211.36 | 211.36 | 580,270 | -5.28(-2.44%) |
Jan 20, 2022 | 220.70 | 224.40 | 216.47 | 216.64 | 262,253 | -2.37(-1.08%) |
Jan 19, 2022 | 221.95 | 223.69 | 218.95 | 219.01 | 303,398 | -1.27(-0.58%) |
Jan 18, 2022 | 223.18 | 224.15 | 220.07 | 220.28 | 290,694 | -6.28(-2.77%) |
Jan 14, 2022 | 226.56 | 0 | -0.92(-0.41%) | |||
Jan 13, 2022 | 235.12 | 235.12 | 227.24 | 227.48 | 185,354 | -6.58(-2.81%) |
Jan 12, 2022 | 235.94 | 237.09 | 232.67 | 234.06 | 203,570 | -0.07(-0.03%) |
Jan 11, 2022 | 230.63 | 234.43 | 229.35 | 234.13 | 181,152 | +3.42(+1.48%) |
Jan 10, 2022 | 228.96 | 230.81 | 223.89 | 230.71 | 429,085 | -0.65(-0.28%) |
Jan 07, 2022 | 234.85 | 236.52 | 231.28 | 231.35 | 207,291 | -3.52(-1.50%) |
Jan 06, 2022 | 234.38 | 237.16 | 231.43 | 234.88 | 226,660 | +0.51(+0.22%) |
Jan 05, 2022 | 243.00 | 243.00 | 234.36 | 234.36 | 380,116 | -9.25(-3.80%) |
Jan 04, 2022 | 247.96 | 247.96 | 241.11 | 243.61 | 299,048 | -3.50(-1.42%) |
Jan 03, 2022 | 250.98 | 250.98 | 245.77 | 247.11 | 246,720 | -3.19(-1.28%) |
Dec 31, 2021 | 250.90 | 251.74 | 250.23 | 250.31 | 192,758 | -0.76(-0.30%) |
Dec 30, 2021 | 251.66 | 253.14 | 250.98 | 251.07 | 286,927 | +0.15(+0.06%) |
Dec 29, 2021 | 250.85 | 251.36 | 249.41 | 250.92 | 116,208 | +0.66(+0.26%) |
Dec 28, 2021 | 253.15 | 253.29 | 250.05 | 250.26 | 92,241 | -2.15(-0.85%) |
Dec 27, 2021 | 249.96 | 252.54 | 249.51 | 252.41 | 98,276 | +2.73(+1.09%) |
Dec 23, 2021 | 248.45 | 250.19 | 248.11 | 249.68 | 100,632 | +2.11(+0.85%) |
Dec 22, 2021 | 245.28 | 247.66 | 244.66 | 247.57 | 171,513 | +1.99(+0.81%) |
Dec 21, 2021 | 241.32 | 245.58 | 240.14 | 245.58 | 196,430 | +6.80(+2.85%) |
Dec 20, 2021 | 238.04 | 239.13 | 236.43 | 238.78 | 223,485 | -2.86(-1.18%) |
Dec 17, 2021 | 239.37 | 243.98 | 237.37 | 241.63 | 130,205 | +1.01(+0.42%) |
Dec 16, 2021 | 246.45 | 246.46 | 239.25 | 240.62 | 98,496 | -4.35(-1.78%) |
Dec 15, 2021 | 240.29 | 245.26 | 238.53 | 244.97 | 122,969 | +4.70(+1.96%) |
Dec 14, 2021 | 241.79 | 242.26 | 238.14 | 240.27 | 152,165 | -4.06(-1.66%) |
Dec 13, 2021 | 245.84 | 246.11 | 243.19 | 244.33 | 114,920 | -1.47(-0.60%) |
Dec 10, 2021 | 247.59 | 247.83 | 244.52 | 245.81 | 139,311 | +0.27(+0.11%) |
Dec 09, 2021 | 250.39 | 250.79 | 245.44 | 245.54 | 155,711 | -5.33(-2.12%) |
Dec 08, 2021 | 248.87 | 250.95 | 247.05 | 250.87 | 171,278 | +3.35(+1.35%) |
Dec 07, 2021 | 245.14 | 248.50 | 245.14 | 247.52 | 174,366 | +7.49(+3.12%) |
Dec 06, 2021 | 240.02 | 241.36 | 236.38 | 240.03 | 150,116 | +0.77(+0.32%) |
Dec 03, 2021 | 245.25 | 245.65 | 236.61 | 239.27 | 196,206 | -4.49(-1.84%) |
Dec 02, 2021 | 239.16 | 244.71 | 238.51 | 243.75 | 135,232 | +4.90(+2.05%) |
Dec 01, 2021 | 248.68 | 248.78 | 238.76 | 238.85 | 169,159 | -6.88(-2.80%) |
Nov 30, 2021 | 251.04 | 251.67 | 245.33 | 245.74 | 142,786 | -5.97(-2.37%) |
Nov 29, 2021 | 251.31 | 252.79 | 249.37 | 251.71 | 119,680 | +3.60(+1.45%) |
Nov 26, 2021 | 249.77 | 251.65 | 247.90 | 248.10 | 96,827 | -5.13(-2.03%) |
Nov 24, 2021 | 249.47 | 253.24 | 247.99 | 253.24 | 95,208 | +2.90(+1.16%) |
Nov 23, 2021 | 251.48 | 252.91 | 247.61 | 250.34 | 236,325 | -1.66(-0.66%) |
Nov 22, 2021 | 257.79 | 257.79 | 251.62 | 252.00 | 340,253 | -4.67(-1.82%) |
Nov 19, 2021 | 258.17 | 258.57 | 256.60 | 256.67 | 622,607 | -0.99(-0.38%) |
Nov 18, 2021 | 259.81 | 257.52 | 257.24 | 257.66 | 105,962 | -1.12(-0.43%) |
Nov 17, 2021 | 260.83 | 260.83 | 258.11 | 258.78 | 284,623 | -2.16(-0.83%) |
Nov 16, 2021 | 257.72 | 261.02 | 257.43 | 260.94 | 81,195 | +3.28(+1.27%) |
Nov 15, 2021 | 258.77 | 258.77 | 256.93 | 257.66 | 77,514 | +0.00(+0.00%) |
Nov 12, 2021 | 255.86 | 257.76 | 255.25 | 257.66 | 75,761 | +2.83(+1.11%) |
Nov 11, 2021 | 255.57 | 255.68 | 254.52 | 254.84 | 70,934 | +1.01(+0.40%) |
Nov 10, 2021 | 257.52 | 253.83 | 176,396 | -5.13(-1.98%) | ||
Nov 09, 2021 | 259.04 | 259.55 | 257.00 | 258.95 | 109,140 | +0.55(+0.21%) |
Nov 08, 2021 | 257.95 | 258.59 | 256.86 | 258.40 | 297,560 | +2.80(+1.09%) |
Nov 05, 2021 | 258.57 | 258.57 | 254.66 | 255.60 | 181,442 | -0.52(-0.20%) |
Nov 04, 2021 | 255.18 | 256.90 | 254.57 | 256.12 | 168,119 | +1.62(+0.64%) |
Nov 03, 2021 | 253.63 | 254.50 | 252.24 | 254.50 | 85,094 | +0.53(+0.21%) |
Nov 02, 2021 | 254.07 | 254.11 | 252.91 | 253.97 | 131,951 | +0.32(+0.13%) |
Nov 01, 2021 | 253.52 | 253.65 | 251.97 | 253.65 | 80,697 | +1.41(+0.56%) |
Oct 29, 2021 | 249.86 | 252.67 | 249.81 | 252.24 | 87,498 | +1.42(+0.57%) |
Oct 28, 2021 | 247.81 | 250.86 | 247.81 | 250.81 | 71,483 | +3.39(+1.37%) |
Oct 27, 2021 | 250.62 | 251.15 | 247.28 | 247.43 | 319,131 | -2.78(-1.11%) |
Oct 26, 2021 | 252.43 | 250.20 | 82,142 | -1.05(-0.42%) | ||
Oct 25, 2021 | 250.33 | 252.08 | 249.26 | 251.25 | 60,186 | +1.22(+0.49%) |
Oct 22, 2021 | 249.81 | 251.16 | 248.75 | 250.04 | 65,987 | -0.21(-0.08%) |
Oct 21, 2021 | 247.03 | 250.24 | 247.03 | 250.24 | 65,298 | +2.68(+1.08%) |
Oct 20, 2021 | 247.48 | 247.99 | 246.64 | 247.56 | 61,044 | +0.87(+0.35%) |
Oct 19, 2021 | 245.76 | 247.38 | 245.44 | 246.69 | 70,996 | +1.83(+0.75%) |
Oct 18, 2021 | 242.17 | 245.26 | 242.17 | 244.86 | 88,981 | +1.77(+0.73%) |
Oct 15, 2021 | 243.75 | 244.24 | 242.78 | 243.09 | 90,858 | +0.51(+0.21%) |
Oct 14, 2021 | 240.80 | 242.90 | 240.80 | 242.58 | 83,728 | +4.17(+1.75%) |
Oct 13, 2021 | 237.02 | 238.69 | 236.65 | 238.41 | 79,316 | +2.50(+1.06%) |
Oct 12, 2021 | 235.19 | 237.04 | 234.43 | 235.91 | 142,377 | +1.79(+0.76%) |
Oct 11, 2021 | 235.12 | 237.06 | 234.03 | 234.12 | 57,134 | -1.28(-0.54%) |
Oct 08, 2021 | 237.83 | 237.83 | 235.40 | 235.40 | 70,902 | -1.70(-0.72%) |
Oct 07, 2021 | 236.12 | 238.96 | 235.84 | 237.10 | 54,585 | +3.13(+1.34%) |
Oct 06, 2021 | 230.55 | 234.33 | 229.84 | 233.97 | 82,795 | +1.53(+0.66%) |
Oct 05, 2021 | 230.76 | 233.86 | 229.81 | 232.43 | 102,559 | +2.41(+1.05%) |
Oct 04, 2021 | 233.85 | 233.85 | 228.53 | 230.03 | 158,238 | -4.81(-2.05%) |
Oct 01, 2021 | 233.11 | 235.47 | 230.55 | 234.84 | 105,897 | +2.85(+1.23%) |
Sep 30, 2021 | 234.58 | 235.38 | 232.13 | 231.99 | 139,785 | -1.19(-0.51%) |
Sep 29, 2021 | 235.52 | 236.21 | 233.09 | 233.18 | 84,110 | -0.77(-0.33%) |
Sep 28, 2021 | 238.67 | 238.81 | 234.02 | 233.94 | 98,399 | -7.16(-2.97%) |
Sep 27, 2021 | 242.93 | 242.93 | 240.24 | 241.10 | 75,931 | -2.54(-1.04%) |
Sep 24, 2021 | 243.05 | 243.86 | 241.78 | 243.65 | 71,851 | -0.34(-0.14%) |
Sep 23, 2021 | 242.28 | 244.72 | 242.05 | 243.99 | 74,453 | +2.84(+1.18%) |
Sep 22, 2021 | 239.58 | 241.79 | 238.91 | 241.14 | 66,393 | +2.82(+1.18%) |
Sep 21, 2021 | 239.19 | 239.80 | 237.04 | 238.33 | 79,217 | +0.57(+0.24%) |
Sep 20, 2021 | 237.52 | 239.03 | 234.87 | 237.76 | 146,522 | -3.79(-1.57%) |
Sep 17, 2021 | 242.89 | 243.05 | 240.67 | 241.55 | 116,362 | -1.55(-0.64%) |
Sep 16, 2021 | 241.87 | 243.68 | 241.01 | 243.10 | 67,614 | +1.16(+0.48%) |
Sep 15, 2021 | 240.49 | 242.38 | 239.71 | 241.94 | 59,996 | +1.38(+0.57%) |
Sep 14, 2021 | 241.96 | 242.16 | 240.11 | 240.56 | 58,746 | -0.43(-0.18%) |
Sep 13, 2021 | 243.45 | 243.45 | 239.95 | 240.99 | 106,286 | -1.30(-0.54%) |
Sep 10, 2021 | 244.75 | 245.02 | 242.12 | 242.29 | 86,407 | -0.78(-0.32%) |
Sep 09, 2021 | 243.42 | 244.75 | 243.07 | 243.08 | 183,544 | -0.21(-0.08%) |
Sep 08, 2021 | 244.16 | 244.41 | 242.49 | 243.28 | 119,012 | -1.16(-0.47%) |
Sep 07, 2021 | 246.46 | 246.46 | 243.93 | 244.44 | 83,530 | -1.86(-0.76%) |
Sep 03, 2021 | 245.46 | 246.50 | 245.27 | 246.30 | 68,632 | +0.67(+0.27%) |
Sep 02, 2021 | 245.07 | 245.89 | 244.49 | 245.64 | 68,506 | +1.17(+0.48%) |
Sep 01, 2021 | 244.21 | 244.88 | 243.17 | 244.47 | 57,554 | +1.06(+0.44%) |
Aug 31, 2021 | 244.07 | 244.07 | 243.04 | 243.41 | 68,530 | -0.64(-0.26%) |
Aug 30, 2021 | 244.14 | 244.96 | 243.46 | 244.05 | 65,394 | +0.75(+0.31%) |
Aug 27, 2021 | 241.27 | 243.83 | 241.27 | 243.30 | 78,279 | +2.69(+1.12%) |
Aug 26, 2021 | 241.92 | 242.53 | 240.37 | 240.61 | 85,405 | -1.45(-0.60%) |
Aug 25, 2021 | 240.94 | 242.39 | 240.66 | 242.07 | 62,162 | +1.33(+0.55%) |
Aug 24, 2021 | 239.64 | 240.85 | 239.64 | 240.73 | 67,568 | +2.13(+0.89%) |
Aug 23, 2021 | 237.55 | 238.93 | 237.41 | 238.60 | 62,903 | +2.24(+0.95%) |
Aug 20, 2021 | 234.67 | 236.37 | 234.32 | 236.37 | 94,768 | +2.23(+0.95%) |
Aug 19, 2021 | 232.53 | 235.14 | 231.54 | 234.14 | 92,284 | +0.43(+0.18%) |
Aug 18, 2021 | 235.84 | 236.15 | 233.60 | 233.71 | 74,015 | -2.19(-0.93%) |
Aug 17, 2021 | 235.80 | 235.91 | 234.06 | 235.90 | 76,719 | -0.97(-0.41%) |
Aug 16, 2021 | 237.46 | 237.46 | 235.29 | 236.87 | 74,568 | -1.10(-0.46%) |
Aug 13, 2021 | 238.70 | 238.70 | 237.56 | 237.97 | 70,446 | -0.39(-0.16%) |
Aug 12, 2021 | 237.38 | 238.39 | 237.00 | 238.36 | 56,067 | +0.92(+0.39%) |
Aug 11, 2021 | 237.82 | 237.82 | 235.74 | 237.44 | 60,197 | +0.44(+0.19%) |
Aug 10, 2021 | 238.81 | 239.18 | 236.90 | 236.99 | 73,686 | -1.49(-0.63%) |
Aug 09, 2021 | 238.41 | 238.85 | 237.01 | 238.49 | 118,728 | -0.11(-0.05%) |
Aug 06, 2021 | 239.68 | 239.94 | 237.65 | 238.59 | 73,567 | -1.04(-0.43%) |
Aug 05, 2021 | 238.27 | 239.63 | 237.01 | 239.63 | 67,635 | +1.64(+0.69%) |
Aug 04, 2021 | 237.49 | 238.44 | 236.51 | 237.99 | 100,534 | +0.22(+0.09%) |
Aug 03, 2021 | 237.11 | 237.87 | 235.41 | 237.78 | 76,418 | +1.08(+0.46%) |
Aug 02, 2021 | 237.65 | 238.13 | 236.15 | 236.70 | 66,708 | +0.42(+0.18%) |
Jul 30, 2021 | 235.71 | 237.72 | 235.67 | 236.28 | 53,890 | -0.79(-0.33%) |
Jul 29, 2021 | 236.44 | 238.13 | 236.44 | 237.06 | 51,943 | +0.93(+0.39%) |
Jul 28, 2021 | 234.05 | 236.60 | 233.78 | 236.13 | 80,613 | +2.26(+0.96%) |
Jul 27, 2021 | 235.14 | 235.14 | 231.52 | 233.87 | 87,322 | -1.56(-0.66%) |
Jul 26, 2021 | 236.30 | 236.30 | 234.82 | 235.43 | 79,858 | -1.28(-0.54%) |
Jul 23, 2021 | 234.94 | 236.78 | 234.22 | 236.71 | 96,174 | +2.91(+1.25%) |
Jul 22, 2021 | 233.15 | 234.02 | 232.67 | 233.79 | 59,069 | +0.76(+0.33%) |
Jul 21, 2021 | 231.70 | 233.08 | 231.37 | 233.03 | 69,213 | +2.16(+0.93%) |
Jul 20, 2021 | 227.32 | 231.77 | 226.62 | 230.87 | 102,628 | +4.81(+2.13%) |
Jul 19, 2021 | 225.22 | 227.06 | 224.10 | 226.06 | 115,880 | -2.04(-0.89%) |
Jul 16, 2021 | 229.52 | 230.02 | 227.84 | 228.10 | 279,487 | -0.81(-0.36%) |
Jul 15, 2021 | 229.76 | 230.32 | 227.33 | 228.92 | 207,731 | -1.30(-0.57%) |
Jul 14, 2021 | 233.13 | 233.13 | 229.99 | 230.22 | 74,065 | -1.63(-0.70%) |
Jul 13, 2021 | 233.48 | 233.71 | 231.85 | 231.85 | 135,766 | -1.92(-0.82%) |
Jul 12, 2021 | 234.62 | 234.76 | 233.29 | 233.78 | 72,181 | -0.62(-0.26%) |
Jul 09, 2021 | 232.64 | 234.39 | 231.56 | 234.39 | 68,912 | +3.03(+1.31%) |
Jul 08, 2021 | 230.21 | 232.29 | 228.90 | 231.36 | 103,410 | -2.23(-0.95%) |
Jul 07, 2021 | 235.00 | 235.00 | 231.89 | 233.59 | 78,758 | -0.50(-0.21%) |
Jul 06, 2021 | 233.41 | 234.16 | 232.00 | 234.09 | 155,260 | +1.03(+0.44%) |
Jul 02, 2021 | 233.00 | 233.43 | 232.32 | 233.06 | 82,972 | +1.04(+0.45%) |
Jul 01, 2021 | 232.07 | 232.73 | 230.88 | 232.02 | 104,584 | +0.14(+0.06%) |
Jun 30, 2021 | 232.76 | 232.76 | 231.78 | 231.88 | 220,357 | -0.94(-0.40%) |
Jun 29, 2021 | 232.75 | 233.22 | 232.18 | 232.82 | 95,179 | +0.20(+0.08%) |
Jun 28, 2021 | 232.15 | 232.72 | 231.53 | 232.63 | 269,752 | +1.43(+0.62%) |
Jun 25, 2021 | 231.37 | 231.51 | 230.56 | 231.19 | 113,276 | +0.58(+0.25%) |
Jun 24, 2021 | 230.21 | 231.11 | 229.99 | 230.62 | 90,546 | +1.75(+0.76%) |
Jun 23, 2021 | 228.65 | 229.41 | 228.27 | 228.87 | 58,143 | +0.39(+0.17%) |
Jun 22, 2021 | 226.27 | 228.68 | 226.15 | 228.47 | 78,040 | +2.13(+0.94%) |
Jun 21, 2021 | 224.18 | 226.50 | 222.94 | 226.35 | 77,932 | +2.58(+1.15%) |
Jun 18, 2021 | 223.65 | 224.99 | 223.43 | 223.77 | 101,605 | -1.50(-0.67%) |
Jun 17, 2021 | 222.46 | 225.58 | 222.46 | 225.27 | 83,518 | +2.25(+1.01%) |
Jun 16, 2021 | 223.70 | 224.50 | 221.24 | 223.02 | 71,066 | -0.48(-0.21%) |
Jun 15, 2021 | 224.97 | 224.97 | 223.03 | 223.50 | 188,094 | -1.39(-0.62%) |
Jun 14, 2021 | 224.10 | 224.96 | 223.73 | 224.90 | 72,978 | +1.16(+0.52%) |
Jun 11, 2021 | 223.11 | 223.80 | 222.54 | 223.74 | 77,724 | +1.24(+0.56%) |
Jun 10, 2021 | 220.87 | 222.72 | 220.32 | 222.50 | 75,569 | +1.88(+0.85%) |
Jun 09, 2021 | 221.73 | 221.99 | 220.56 | 220.62 | 74,802 | -0.64(-0.29%) |
Jun 08, 2021 | 221.14 | 221.81 | 219.49 | 221.26 | 111,769 | +0.99(+0.45%) |
Jun 07, 2021 | 219.35 | 220.40 | 219.13 | 220.27 | 67,237 | +0.75(+0.34%) |
Jun 04, 2021 | 218.17 | 219.60 | 218.17 | 219.51 | 196,557 | +2.52(+1.16%) |
Jun 03, 2021 | 217.45 | 217.82 | 215.56 | 217.00 | 192,310 | -1.70(-0.78%) |
Jun 02, 2021 | 219.10 | 219.43 | 218.50 | 218.69 | 118,166 | -0.11(-0.05%) |
Jun 01, 2021 | 221.15 | 221.15 | 218.17 | 218.80 | 97,211 | -0.84(-0.38%) |
May 28, 2021 | 219.54 | 220.73 | 219.50 | 219.64 | 74,588 | +1.09(+0.50%) |
May 27, 2021 | 218.47 | 219.38 | 216.99 | 218.55 | 109,538 | +0.00(+0.00%) |
May 26, 2021 | 217.97 | 218.61 | 217.93 | 218.55 | 87,628 | +1.13(+0.52%) |
May 25, 2021 | 218.15 | 218.55 | 217.05 | 217.43 | 69,095 | +0.19(+0.09%) |
May 24, 2021 | 216.02 | 217.90 | 215.69 | 217.24 | 99,833 | +2.40(+1.12%) |
May 21, 2021 | 215.99 | 216.66 | 214.59 | 214.84 | 103,148 | +0.07(+0.03%) |
May 20, 2021 | 211.11 | 215.14 | 211.11 | 214.77 | 105,136 | +4.32(+2.05%) |
May 19, 2021 | 207.50 | 210.59 | 206.73 | 210.45 | 129,252 | -0.09(-0.04%) |
May 18, 2021 | 211.41 | 212.62 | 210.53 | 210.53 | 79,999 | -0.14(-0.07%) |
May 17, 2021 | 211.47 | 211.90 | 209.32 | 210.67 | 139,211 | -1.66(-0.78%) |
May 14, 2021 | 209.47 | 212.86 | 209.09 | 212.33 | 97,071 | +4.89(+2.36%) |
May 13, 2021 | 208.19 | 209.75 | 205.78 | 207.44 | 243,750 | +0.67(+0.32%) |
May 12, 2021 | 210.72 | 211.19 | 206.61 | 206.77 | 198,747 | -5.81(-2.73%) |
May 11, 2021 | 208.63 | 213.26 | 208.07 | 212.58 | 203,635 | -0.45(-0.21%) |
May 10, 2021 | 216.22 | 216.22 | 212.77 | 213.03 | 135,548 | -3.25(-1.50%) |
May 07, 2021 | 214.74 | 217.55 | 214.74 | 216.28 | 128,285 | +3.01(+1.41%) |
May 06, 2021 | 214.71 | 214.71 | 211.12 | 213.27 | 149,761 | -1.92(-0.89%) |
May 05, 2021 | 216.89 | 218.20 | 214.96 | 215.19 | 145,259 | -1.13(-0.52%) |
May 04, 2021 | 218.07 | 218.07 | 213.83 | 216.32 | 222,274 | -2.91(-1.33%) |