Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 315.79 | 316.11 | 304.64 | 306.15 | 1,442,241 | -10.87(-3.43%) |
Apr 28, 2022 | 314.76 | 318.16 | 312.50 | 317.01 | 801,054 | +2.72(+0.87%) |
Apr 27, 2022 | 313.63 | 317.74 | 308.45 | 314.30 | 897,209 | +1.57(+0.50%) |
Apr 26, 2022 | 312.35 | 320.01 | 311.82 | 312.72 | 1,100,390 | -1.04(-0.33%) |
Apr 25, 2022 | 312.89 | 314.60 | 308.36 | 313.76 | 1,301,577 | -0.86(-0.27%) |
Apr 22, 2022 | 325.24 | 325.70 | 314.11 | 314.62 | 1,388,621 | -13.12(-4.00%) |
Apr 21, 2022 | 327.80 | 331.85 | 324.57 | 327.74 | 887,401 | -0.09(-0.03%) |
Apr 20, 2022 | 322.29 | 329.71 | 322.29 | 327.83 | 829,174 | +6.76(+2.11%) |
Apr 19, 2022 | 324.43 | 325.31 | 318.77 | 321.07 | 1,008,857 | -1.93(-0.60%) |
Apr 18, 2022 | 319.63 | 325.13 | 319.18 | 323.00 | 892,961 | +3.36(+1.05%) |
Apr 14, 2022 | 322.85 | 325.71 | 319.13 | 319.63 | 980,101 | -2.34(-0.73%) |
Apr 13, 2022 | 319.35 | 322.60 | 316.77 | 321.98 | 754,882 | +3.01(+0.94%) |
Apr 12, 2022 | 315.60 | 319.96 | 313.80 | 318.97 | 1,159,974 | +1.89(+0.60%) |
Apr 11, 2022 | 323.04 | 325.68 | 315.99 | 317.08 | 1,208,859 | -5.11(-1.59%) |
Apr 08, 2022 | 317.43 | 324.15 | 315.34 | 322.20 | 1,300,153 | +5.64(+1.78%) |
Apr 07, 2022 | 307.61 | 318.06 | 307.10 | 316.56 | 1,410,650 | +8.47(+2.75%) |
Apr 06, 2022 | 303.73 | 309.74 | 303.62 | 308.09 | 961,644 | +4.52(+1.49%) |
Apr 05, 2022 | 301.46 | 308.25 | 301.46 | 303.57 | 1,268,510 | +1.23(+0.41%) |
Apr 04, 2022 | 302.02 | 303.57 | 298.84 | 302.34 | 1,540,828 | -1.23(-0.40%) |
Apr 01, 2022 | 302.93 | 305.16 | 302.17 | 303.57 | 864,011 | +0.86(+0.28%) |
Mar 31, 2022 | 302.72 | 305.74 | 301.90 | 302.71 | 1,262,106 | -0.88(-0.29%) |
Mar 30, 2022 | 304.20 | 305.61 | 301.37 | 303.59 | 1,250,662 | +0.02(+0.01%) |
Mar 29, 2022 | 304.82 | 305.56 | 299.80 | 303.57 | 1,060,000 | -1.47(-0.48%) |
Mar 28, 2022 | 305.38 | 306.02 | 302.79 | 305.04 | 1,185,445 | -1.97(-0.64%) |
Mar 25, 2022 | 301.59 | 307.01 | 300.81 | 307.01 | 1,158,129 | +6.46(+2.15%) |
Mar 24, 2022 | 296.12 | 300.59 | 296.12 | 300.55 | 1,913,543 | +3.89(+1.31%) |
Mar 23, 2022 | 296.57 | 299.66 | 295.15 | 296.67 | 1,105,927 | +0.10(+0.03%) |
Mar 22, 2022 | 299.18 | 300.59 | 295.72 | 296.57 | 1,635,516 | -0.02(-0.01%) |
Mar 21, 2022 | 295.71 | 302.29 | 295.08 | 296.59 | 1,404,816 | +0.88(+0.30%) |
Mar 18, 2022 | 294.27 | 296.28 | 289.13 | 295.71 | 3,167,899 | +4.08(+1.40%) |
Mar 17, 2022 | 287.58 | 291.91 | 286.71 | 291.62 | 2,131,482 | +3.52(+1.22%) |
Mar 16, 2022 | 287.93 | 290.12 | 283.93 | 288.10 | 1,230,754 | +0.72(+0.25%) |
Mar 15, 2022 | 281.81 | 288.16 | 280.70 | 287.38 | 1,380,050 | +5.71(+2.03%) |
Mar 14, 2022 | 279.65 | 281.81 | 276.19 | 281.67 | 1,279,710 | +3.58(+1.29%) |
Mar 11, 2022 | 277.02 | 281.10 | 275.65 | 278.08 | 1,030,474 | +1.10(+0.40%) |
Mar 10, 2022 | 270.93 | 278.21 | 270.03 | 276.99 | 1,185,692 | +3.55(+1.30%) |
Mar 09, 2022 | 273.08 | 275.99 | 269.98 | 273.44 | 960,953 | +3.74(+1.39%) |
Mar 08, 2022 | 274.16 | 276.49 | 268.09 | 269.70 | 1,583,576 | -5.61(-2.04%) |
Mar 07, 2022 | 276.46 | 280.49 | 273.44 | 275.31 | 1,964,942 | -3.36(-1.21%) |
Mar 04, 2022 | 270.83 | 279.18 | 270.45 | 278.67 | 1,407,260 | +1.64(+0.59%) |
Mar 03, 2022 | 272.63 | 278.30 | 271.63 | 277.03 | 1,166,220 | +6.29(+2.32%) |
Mar 02, 2022 | 270.34 | 274.71 | 270.11 | 270.74 | 1,645,356 | +2.03(+0.75%) |
Mar 01, 2022 | 271.67 | 273.82 | 265.79 | 268.71 | 888,957 | -3.17(-1.17%) |
Feb 28, 2022 | 267.87 | 272.31 | 265.66 | 271.88 | 1,578,541 | +0.05(+0.02%) |
Feb 25, 2022 | 265.64 | 272.88 | 268.96 | 271.84 | 1,085,813 | +8.67(+3.29%) |
Feb 24, 2022 | 260.26 | 263.60 | 257.37 | 263.17 | 1,120,176 | -1.68(-0.63%) |
Feb 23, 2022 | 267.42 | 270.10 | 264.46 | 264.85 | 805,104 | -0.69(-0.26%) |
Feb 22, 2022 | 267.32 | 268.31 | 262.99 | 265.54 | 1,894,957 | -1.79(-0.67%) |
Feb 18, 2022 | 267.32 | 0 | -2.51(-0.93%) | |||
Feb 17, 2022 | 270.77 | 272.54 | 268.68 | 269.83 | 881,737 | -2.44(-0.90%) |
Feb 16, 2022 | 269.33 | 273.57 | 268.81 | 272.27 | 1,053,578 | +1.89(+0.70%) |
Feb 15, 2022 | 270.54 | 272.44 | 269.05 | 270.38 | 946,595 | +3.19(+1.19%) |
Feb 14, 2022 | 265.61 | 268.81 | 262.71 | 267.19 | 1,389,745 | -0.51(-0.19%) |
Feb 11, 2022 | 269.67 | 270.43 | 266.96 | 267.70 | 1,190,600 | -2.31(-0.86%) |
Feb 10, 2022 | 273.86 | 276.53 | 268.30 | 270.01 | 1,616,155 | -5.19(-1.89%) |
Feb 09, 2022 | 274.94 | 279.09 | 273.64 | 275.20 | 1,573,602 | +1.74(+0.64%) |
Feb 08, 2022 | 268.01 | 274.65 | 266.13 | 273.46 | 1,225,874 | +6.74(+2.53%) |
Feb 07, 2022 | 262.97 | 267.51 | 257.93 | 266.72 | 1,351,931 | +4.58(+1.75%) |
Feb 04, 2022 | 260.01 | 266.07 | 259.10 | 262.14 | 1,255,189 | -1.84(-0.70%) |
Feb 03, 2022 | 266.82 | 268.13 | 263.98 | 1,676,400 | +8.84(+3.47%) | |
Feb 02, 2022 | 252.87 | 257.25 | 251.72 | 255.13 | 1,327,441 | +1.52(+0.60%) |
Feb 01, 2022 | 253.70 | 254.68 | 249.57 | 253.61 | 871,281 | +0.20(+0.08%) |
Jan 31, 2022 | 252.96 | 254.80 | 253.42 | 1,607,418 | -1.47(-0.58%) | |
Jan 28, 2022 | 251.79 | 254.63 | 247.41 | 254.89 | 918,875 | +3.07(+1.22%) |
Jan 27, 2022 | 247.24 | 252.31 | 245.43 | 251.82 | 1,277,999 | +8.03(+3.29%) |
Jan 26, 2022 | 242.83 | 245.47 | 241.10 | 243.79 | 904,696 | +1.32(+0.55%) |
Jan 25, 2022 | 242.54 | 243.92 | 235.51 | 242.47 | 873,617 | -2.69(-1.10%) |
Jan 24, 2022 | 241.22 | 246.36 | 234.55 | 245.15 | 1,656,617 | +1.71(+0.70%) |
Jan 21, 2022 | 249.19 | 249.19 | 242.58 | 243.45 | 1,222,301 | -5.15(-2.07%) |
Jan 20, 2022 | 248.22 | 253.14 | 246.78 | 248.60 | 1,007,126 | +0.68(+0.27%) |
Jan 19, 2022 | 249.89 | 251.58 | 246.85 | 247.92 | 792,740 | -1.37(-0.55%) |
Jan 18, 2022 | 252.00 | 252.00 | 246.63 | 249.29 | 947,429 | -3.93(-1.55%) |
Jan 14, 2022 | 253.22 | 0 | +1.75(+0.69%) | |||
Jan 13, 2022 | 250.38 | 253.54 | 248.66 | 251.47 | 649,729 | +0.12(+0.05%) |
Jan 12, 2022 | 251.32 | 251.73 | 246.69 | 251.35 | 660,586 | -0.20(-0.08%) |
Jan 11, 2022 | 248.06 | 252.18 | 245.57 | 251.55 | 887,241 | +4.06(+1.64%) |
Jan 10, 2022 | 241.94 | 248.38 | 237.33 | 247.49 | 1,546,372 | +0.95(+0.38%) |
Jan 07, 2022 | 245.79 | 248.25 | 242.00 | 246.54 | 901,494 | +5.08(+2.11%) |
Jan 06, 2022 | 243.22 | 246.59 | 241.36 | 241.46 | 722,558 | -2.67(-1.09%) |
Jan 05, 2022 | 245.18 | 247.80 | 243.73 | 244.13 | 1,101,859 | -0.68(-0.28%) |
Jan 04, 2022 | 244.68 | 246.22 | 242.97 | 244.81 | 672,983 | -0.10(-0.04%) |
Jan 03, 2022 | 244.35 | 245.24 | 240.92 | 244.91 | 651,756 | -0.46(-0.19%) |
Dec 31, 2021 | 245.03 | 247.71 | 245.03 | 245.37 | 485,031 | -0.33(-0.13%) |
Dec 30, 2021 | 245.45 | 247.81 | 245.45 | 245.70 | 622,729 | +0.44(+0.18%) |
Dec 29, 2021 | 243.29 | 247.12 | 243.29 | 245.26 | 686,189 | +1.94(+0.80%) |
Dec 28, 2021 | 242.35 | 244.28 | 242.34 | 243.32 | 466,093 | +1.14(+0.47%) |
Dec 27, 2021 | 237.90 | 242.30 | 237.90 | 242.18 | 620,827 | +4.50(+1.89%) |
Dec 23, 2021 | 233.79 | 238.43 | 233.79 | 237.68 | 647,758 | +4.25(+1.82%) |
Dec 22, 2021 | 232.85 | 234.72 | 231.54 | 233.44 | 532,605 | +0.39(+0.17%) |
Dec 21, 2021 | 232.37 | 235.58 | 231.47 | 233.05 | 908,299 | +1.80(+0.78%) |
Dec 20, 2021 | 229.23 | 231.89 | 226.09 | 231.25 | 1,102,479 | +1.16(+0.51%) |
Dec 17, 2021 | 229.65 | 232.20 | 227.78 | 230.09 | 1,683,163 | +0.63(+0.28%) |
Dec 16, 2021 | 230.02 | 233.77 | 229.09 | 229.46 | 883,838 | +0.16(+0.07%) |
Dec 15, 2021 | 226.88 | 229.51 | 225.91 | 229.30 | 919,994 | +2.62(+1.16%) |
Dec 14, 2021 | 227.60 | 232.41 | 226.24 | 226.68 | 967,942 | -1.15(-0.51%) |
Dec 13, 2021 | 230.17 | 230.46 | 225.25 | 227.83 | 1,050,110 | -2.26(-0.98%) |
Dec 10, 2021 | 228.67 | 230.73 | 225.79 | 230.09 | 947,078 | +2.32(+1.02%) |
Dec 09, 2021 | 224.73 | 228.87 | 223.16 | 227.77 | 1,859,184 | +4.01(+1.79%) |
Dec 08, 2021 | 225.56 | 229.15 | 216.41 | 223.76 | 1,935,948 | +2.08(+0.94%) |
Dec 07, 2021 | 222.17 | 223.76 | 220.37 | 221.68 | 1,490,894 | +0.56(+0.25%) |
Dec 06, 2021 | 219.03 | 222.35 | 217.73 | 221.12 | 1,268,656 | +5.27(+2.44%) |
Dec 03, 2021 | 219.74 | 221.21 | 214.24 | 215.85 | 1,444,665 | -1.73(-0.79%) |
Dec 02, 2021 | 213.74 | 220.58 | 213.59 | 217.57 | 1,106,653 | +4.94(+2.32%) |
Dec 01, 2021 | 216.78 | 217.23 | 212.50 | 212.64 | 1,260,457 | -1.33(-0.62%) |
Nov 30, 2021 | 219.05 | 219.69 | 213.31 | 213.97 | 1,366,023 | -5.96(-2.71%) |
Nov 29, 2021 | 219.54 | 222.25 | 217.50 | 219.93 | 745,722 | +1.63(+0.75%) |
Nov 26, 2021 | 219.65 | 221.71 | 217.25 | 218.30 | 512,387 | -4.34(-1.95%) |
Nov 24, 2021 | 222.17 | 225.71 | 221.89 | 222.64 | 881,046 | -0.42(-0.19%) |
Nov 23, 2021 | 219.25 | 223.35 | 219.04 | 223.06 | 1,022,768 | +4.31(+1.97%) |
Nov 22, 2021 | 217.07 | 221.06 | 216.73 | 218.75 | 1,251,552 | +1.15(+0.53%) |
Nov 19, 2021 | 222.62 | 224.46 | 217.22 | 217.60 | 1,094,351 | -4.47(-2.01%) |
Nov 18, 2021 | 221.07 | 222.24 | 221.54 | 222.07 | 1,388,268 | +1.60(+0.72%) |
Nov 17, 2021 | 217.04 | 221.93 | 216.33 | 220.47 | 669,109 | +3.16(+1.46%) |
Nov 16, 2021 | 218.81 | 220.56 | 216.88 | 217.31 | 1,703,858 | -1.30(-0.59%) |
Nov 15, 2021 | 221.48 | 222.85 | 218.10 | 218.61 | 975,251 | -2.86(-1.29%) |
Nov 12, 2021 | 220.21 | 222.74 | 219.07 | 221.47 | 676,284 | +1.94(+0.88%) |
Nov 11, 2021 | 215.76 | 220.11 | 215.76 | 219.53 | 656,869 | +3.17(+1.47%) |
Nov 10, 2021 | 216.72 | 216.36 | 738,094 | +0.18(+0.08%) | ||
Nov 09, 2021 | 216.69 | 218.88 | 215.26 | 216.18 | 1,085,291 | -0.76(-0.35%) |
Nov 08, 2021 | 218.64 | 220.08 | 216.56 | 216.94 | 844,530 | -1.44(-0.66%) |
Nov 05, 2021 | 220.66 | 224.40 | 216.63 | 218.38 | 968,748 | -1.38(-0.63%) |
Nov 04, 2021 | 219.32 | 220.41 | 215.37 | 219.75 | 948,437 | -1.12(-0.51%) |
Nov 03, 2021 | 215.65 | 221.93 | 214.28 | 220.88 | 1,337,599 | +5.22(+2.42%) |
Nov 02, 2021 | 212.97 | 218.81 | 209.33 | 215.66 | 1,939,041 | +10.69(+5.21%) |
Nov 01, 2021 | 205.46 | 207.52 | 204.63 | 204.97 | 1,301,485 | +0.20(+0.10%) |
Oct 29, 2021 | 201.06 | 205.48 | 200.30 | 204.77 | 978,094 | +2.82(+1.40%) |
Oct 28, 2021 | 200.69 | 202.98 | 200.28 | 201.96 | 698,574 | +1.96(+0.98%) |
Oct 27, 2021 | 204.46 | 205.30 | 199.58 | 200.00 | 724,424 | -4.87(-2.38%) |
Oct 26, 2021 | 204.65 | 204.86 | 789,818 | +0.51(+0.25%) | ||
Oct 25, 2021 | 206.17 | 207.03 | 204.18 | 204.35 | 638,511 | -1.62(-0.78%) |
Oct 22, 2021 | 204.87 | 206.18 | 203.76 | 205.96 | 344,873 | +1.87(+0.92%) |
Oct 21, 2021 | 202.92 | 204.15 | 201.66 | 204.09 | 389,381 | +1.08(+0.53%) |
Oct 20, 2021 | 199.85 | 204.33 | 199.77 | 203.01 | 500,997 | +3.45(+1.73%) |
Oct 19, 2021 | 199.19 | 200.69 | 198.58 | 199.56 | 362,278 | +1.76(+0.89%) |
Oct 18, 2021 | 199.91 | 200.70 | 197.74 | 197.80 | 434,171 | -3.32(-1.65%) |
Oct 15, 2021 | 201.31 | 202.51 | 199.97 | 201.12 | 699,774 | +1.09(+0.55%) |
Oct 14, 2021 | 198.61 | 201.29 | 197.14 | 200.03 | 464,695 | +3.74(+1.91%) |
Oct 13, 2021 | 196.48 | 197.19 | 191.37 | 196.28 | 725,493 | -0.86(-0.43%) |
Oct 12, 2021 | 198.46 | 199.56 | 196.66 | 197.14 | 846,430 | -1.63(-0.82%) |
Oct 11, 2021 | 197.65 | 201.18 | 197.41 | 198.76 | 434,093 | +1.56(+0.79%) |
Oct 08, 2021 | 196.79 | 198.09 | 196.14 | 197.21 | 325,353 | +0.59(+0.30%) |
Oct 07, 2021 | 195.94 | 198.32 | 195.35 | 196.62 | 425,448 | +1.37(+0.70%) |
Oct 06, 2021 | 193.58 | 195.31 | 190.99 | 195.25 | 688,546 | -0.01(-0.01%) |
Oct 05, 2021 | 196.83 | 198.78 | 195.23 | 195.26 | 698,780 | -1.71(-0.87%) |
Oct 04, 2021 | 197.33 | 201.16 | 195.52 | 196.97 | 872,235 | -0.06(-0.03%) |
Oct 01, 2021 | 196.85 | 197.34 | 192.39 | 197.03 | 786,025 | +0.63(+0.32%) |
Sep 30, 2021 | 203.64 | 205.36 | 196.39 | 196.40 | 837,842 | -5.98(-2.95%) |
Sep 29, 2021 | 199.76 | 203.20 | 199.11 | 202.38 | 616,496 | +2.82(+1.41%) |
Sep 28, 2021 | 200.95 | 202.06 | 198.86 | 199.56 | 687,206 | -1.85(-0.92%) |
Sep 27, 2021 | 199.64 | 202.01 | 199.64 | 201.41 | 557,552 | +1.30(+0.65%) |
Sep 24, 2021 | 199.11 | 201.28 | 199.11 | 200.11 | 559,174 | +0.46(+0.23%) |
Sep 23, 2021 | 200.50 | 202.32 | 199.56 | 199.65 | 619,056 | +0.05(+0.02%) |
Sep 22, 2021 | 199.40 | 201.48 | 198.41 | 199.60 | 528,407 | +1.51(+0.76%) |
Sep 21, 2021 | 200.19 | 201.69 | 197.32 | 198.09 | 731,654 | -0.78(-0.39%) |
Sep 20, 2021 | 202.79 | 202.79 | 196.79 | 198.87 | 947,238 | -5.77(-2.82%) |
Sep 17, 2021 | 203.61 | 205.77 | 203.61 | 204.64 | 2,252,841 | -0.02(-0.01%) |
Sep 16, 2021 | 206.23 | 206.56 | 202.94 | 204.66 | 933,009 | -0.88(-0.43%) |
Sep 15, 2021 | 200.23 | 205.97 | 199.16 | 205.54 | 1,026,167 | +4.60(+2.29%) |
Sep 14, 2021 | 203.72 | 203.90 | 200.29 | 200.94 | 1,149,066 | -2.02(-0.99%) |
Sep 13, 2021 | 200.18 | 203.90 | 199.26 | 202.96 | 990,608 | +3.26(+1.63%) |
Sep 10, 2021 | 201.17 | 201.51 | 198.47 | 199.70 | 591,801 | -1.88(-0.93%) |
Sep 09, 2021 | 202.57 | 203.75 | 201.54 | 201.58 | 617,394 | -1.51(-0.74%) |
Sep 08, 2021 | 202.25 | 203.75 | 201.59 | 203.09 | 611,447 | +0.67(+0.33%) |
Sep 07, 2021 | 202.45 | 203.47 | 200.22 | 202.42 | 881,759 | -0.78(-0.38%) |
Sep 03, 2021 | 203.17 | 204.34 | 202.86 | 203.20 | 515,983 | -0.51(-0.25%) |
Sep 02, 2021 | 200.66 | 204.77 | 199.92 | 203.71 | 836,465 | +3.75(+1.88%) |
Sep 01, 2021 | 200.51 | 200.70 | 196.79 | 199.96 | 729,801 | -1.13(-0.56%) |
Aug 31, 2021 | 197.68 | 201.34 | 197.33 | 201.09 | 901,985 | +3.39(+1.71%) |
Aug 30, 2021 | 197.49 | 198.61 | 196.53 | 197.70 | 465,665 | +0.05(+0.02%) |
Aug 27, 2021 | 195.23 | 198.25 | 194.80 | 197.65 | 652,904 | +3.42(+1.76%) |
Aug 26, 2021 | 197.11 | 197.11 | 192.26 | 194.23 | 847,109 | -2.61(-1.33%) |
Aug 25, 2021 | 196.74 | 197.77 | 194.11 | 196.84 | 685,637 | -0.11(-0.05%) |
Aug 24, 2021 | 199.10 | 199.12 | 196.77 | 196.95 | 642,958 | -1.89(-0.95%) |
Aug 23, 2021 | 198.53 | 199.57 | 197.13 | 198.84 | 736,397 | +1.89(+0.96%) |
Aug 20, 2021 | 195.39 | 197.53 | 194.76 | 196.95 | 676,986 | +1.13(+0.58%) |
Aug 19, 2021 | 195.77 | 197.90 | 194.84 | 195.82 | 690,537 | -0.45(-0.23%) |
Aug 18, 2021 | 199.62 | 200.29 | 196.22 | 196.28 | 763,854 | -3.34(-1.67%) |
Aug 17, 2021 | 195.76 | 199.81 | 195.15 | 199.62 | 992,720 | +3.12(+1.59%) |
Aug 16, 2021 | 194.53 | 196.68 | 193.64 | 196.50 | 633,492 | +1.49(+0.77%) |
Aug 13, 2021 | 194.92 | 195.97 | 193.86 | 195.01 | 1,442,569 | +0.43(+0.22%) |
Aug 12, 2021 | 193.62 | 194.86 | 193.09 | 194.57 | 1,175,908 | +0.67(+0.35%) |
Aug 11, 2021 | 191.94 | 194.60 | 191.24 | 193.91 | 991,007 | +2.20(+1.15%) |
Aug 10, 2021 | 192.89 | 193.44 | 189.06 | 191.71 | 971,694 | -1.73(-0.89%) |
Aug 09, 2021 | 196.25 | 197.34 | 192.82 | 193.44 | 1,018,021 | -3.05(-1.55%) |
Aug 06, 2021 | 195.93 | 198.08 | 193.96 | 196.48 | 941,846 | +0.25(+0.13%) |
Aug 05, 2021 | 203.82 | 205.97 | 193.75 | 196.23 | 1,864,626 | -5.60(-2.78%) |
Aug 04, 2021 | 201.58 | 205.66 | 200.73 | 201.83 | 1,303,326 | -1.03(-0.51%) |
Aug 03, 2021 | 199.53 | 202.97 | 198.66 | 202.86 | 1,418,786 | +2.80(+1.40%) |
Aug 02, 2021 | 200.32 | 201.40 | 199.64 | 200.06 | 1,199,905 | -0.26(-0.13%) |
Jul 30, 2021 | 201.68 | 202.92 | 200.06 | 200.31 | 894,381 | -1.37(-0.68%) |
Jul 29, 2021 | 201.78 | 202.29 | 200.71 | 201.68 | 612,943 | +1.04(+0.52%) |
Jul 28, 2021 | 200.74 | 201.71 | 199.60 | 200.64 | 992,108 | +0.04(+0.02%) |
Jul 27, 2021 | 198.14 | 201.38 | 197.10 | 200.60 | 1,015,242 | +1.59(+0.80%) |
Jul 26, 2021 | 199.37 | 201.82 | 197.79 | 199.01 | 929,165 | -0.13(-0.06%) |
Jul 23, 2021 | 196.55 | 200.60 | 196.00 | 199.13 | 1,394,274 | +3.54(+1.81%) |
Jul 22, 2021 | 194.40 | 195.96 | 192.47 | 195.60 | 1,081,730 | +1.47(+0.75%) |
Jul 21, 2021 | 191.37 | 194.76 | 190.69 | 194.13 | 1,521,156 | +3.12(+1.64%) |
Jul 20, 2021 | 194.59 | 198.15 | 189.94 | 191.01 | 2,762,271 | +5.84(+3.15%) |
Jul 19, 2021 | 183.88 | 186.67 | 183.39 | 185.17 | 1,840,931 | -0.79(-0.42%) |
Jul 16, 2021 | 186.68 | 186.75 | 185.59 | 185.96 | 1,172,642 | -0.28(-0.15%) |
Jul 15, 2021 | 185.25 | 187.58 | 185.25 | 186.23 | 2,222,042 | +0.39(+0.21%) |
Jul 14, 2021 | 185.78 | 186.24 | 184.59 | 185.84 | 1,069,779 | -0.22(-0.12%) |
Jul 13, 2021 | 186.29 | 187.00 | 185.33 | 186.05 | 1,080,367 | -0.63(-0.34%) |
Jul 12, 2021 | 184.74 | 187.21 | 184.67 | 186.68 | 933,995 | +0.84(+0.45%) |
Jul 09, 2021 | 186.70 | 187.41 | 185.35 | 185.84 | 658,874 | +0.52(+0.28%) |
Jul 08, 2021 | 184.75 | 186.40 | 183.50 | 185.32 | 797,243 | -1.25(-0.67%) |
Jul 07, 2021 | 185.41 | 187.67 | 185.41 | 186.56 | 1,058,073 | +0.49(+0.26%) |
Jul 06, 2021 | 188.35 | 188.55 | 183.44 | 186.07 | 1,354,041 | -3.18(-1.68%) |
Jul 02, 2021 | 189.03 | 190.06 | 187.62 | 189.26 | 784,504 | -0.09(-0.05%) |
Jul 01, 2021 | 188.60 | 190.62 | 187.93 | 189.35 | 1,092,365 | +1.41(+0.75%) |
Jun 30, 2021 | 188.31 | 189.43 | 187.16 | 187.94 | 1,066,388 | -0.55(-0.29%) |
Jun 29, 2021 | 189.80 | 191.18 | 188.26 | 188.49 | 1,194,929 | -0.26(-0.14%) |
Jun 28, 2021 | 188.09 | 189.92 | 187.18 | 188.75 | 1,187,810 | +0.71(+0.38%) |
Jun 25, 2021 | 186.47 | 189.61 | 185.90 | 188.04 | 4,501,193 | +2.32(+1.25%) |
Jun 24, 2021 | 186.06 | 186.25 | 184.33 | 185.72 | 1,063,361 | +0.15(+0.08%) |
Jun 23, 2021 | 186.72 | 186.86 | 185.10 | 185.57 | 1,156,253 | -1.25(-0.67%) |
Jun 22, 2021 | 185.33 | 188.00 | 184.35 | 186.82 | 1,640,360 | +1.36(+0.73%) |
Jun 21, 2021 | 182.31 | 185.96 | 182.12 | 185.47 | 1,346,198 | +3.76(+2.07%) |
Jun 18, 2021 | 184.40 | 185.23 | 181.25 | 181.70 | 2,514,855 | -4.43(-2.38%) |
Jun 17, 2021 | 188.40 | 188.68 | 184.55 | 186.13 | 1,176,187 | -1.98(-1.06%) |
Jun 16, 2021 | 191.04 | 191.39 | 187.16 | 188.12 | 935,741 | -2.79(-1.46%) |
Jun 15, 2021 | 190.09 | 191.62 | 188.89 | 190.91 | 1,121,674 | +1.33(+0.70%) |
Jun 14, 2021 | 191.72 | 191.72 | 187.84 | 189.58 | 966,126 | -2.55(-1.33%) |
Jun 11, 2021 | 193.22 | 194.56 | 191.09 | 192.13 | 955,565 | -0.01(-0.00%) |
Jun 10, 2021 | 188.09 | 192.62 | 187.53 | 192.14 | 1,266,097 | +4.87(+2.60%) |
Jun 09, 2021 | 189.16 | 189.41 | 187.16 | 187.26 | 1,078,149 | -1.36(-0.72%) |
Jun 08, 2021 | 189.52 | 192.05 | 187.40 | 188.62 | 1,100,066 | -3.05(-1.59%) |
Jun 07, 2021 | 192.42 | 193.24 | 191.06 | 191.67 | 1,059,614 | +0.09(+0.05%) |
Jun 04, 2021 | 191.03 | 191.95 | 189.22 | 191.58 | 1,146,510 | +1.06(+0.56%) |
Jun 03, 2021 | 187.99 | 191.60 | 187.25 | 190.52 | 1,178,531 | +2.44(+1.30%) |
Jun 02, 2021 | 188.58 | 189.70 | 187.21 | 188.08 | 1,062,513 | -0.44(-0.23%) |
Jun 01, 2021 | 185.86 | 189.51 | 184.83 | 188.52 | 1,079,343 | -0.55(-0.29%) |
May 28, 2021 | 190.81 | 192.90 | 188.98 | 189.07 | 1,287,608 | -1.47(-0.77%) |
May 27, 2021 | 191.91 | 191.91 | 189.65 | 190.54 | 1,315,648 | +0.01(+0.00%) |
May 26, 2021 | 191.77 | 192.23 | 187.30 | 190.54 | 1,388,193 | -1.69(-0.88%) |
May 25, 2021 | 195.86 | 196.42 | 191.92 | 192.22 | 932,762 | -3.55(-1.81%) |
May 24, 2021 | 199.59 | 199.79 | 195.72 | 195.77 | 934,346 | -2.98(-1.50%) |
May 21, 2021 | 197.39 | 200.49 | 196.43 | 198.75 | 1,180,354 | +2.23(+1.13%) |
May 20, 2021 | 194.56 | 197.80 | 193.53 | 196.53 | 1,237,541 | +1.64(+0.84%) |
May 19, 2021 | 192.69 | 194.98 | 188.84 | 194.89 | 1,498,619 | +1.42(+0.74%) |
May 18, 2021 | 194.38 | 195.52 | 191.98 | 193.47 | 1,097,943 | -2.03(-1.04%) |
May 17, 2021 | 190.79 | 197.43 | 190.43 | 195.50 | 1,628,146 | +4.28(+2.24%) |
May 14, 2021 | 193.27 | 193.36 | 190.26 | 191.22 | 1,124,882 | -0.75(-0.39%) |
May 13, 2021 | 193.72 | 195.65 | 191.81 | 191.97 | 1,316,997 | -1.28(-0.66%) |
May 12, 2021 | 193.64 | 194.59 | 190.98 | 193.25 | 1,422,918 | -0.85(-0.44%) |
May 11, 2021 | 198.21 | 198.64 | 192.63 | 194.10 | 1,619,638 | -4.11(-2.07%) |
May 10, 2021 | 193.19 | 200.69 | 193.19 | 198.21 | 1,536,094 | +4.43(+2.29%) |
May 07, 2021 | 189.75 | 194.51 | 187.40 | 193.78 | 1,987,218 | +12.28(+6.76%) |
May 06, 2021 | 181.42 | 182.00 | 176.92 | 181.50 | 1,844,329 | -3.91(-2.11%) |
May 05, 2021 | 186.48 | 189.50 | 182.08 | 185.42 | 1,549,762 | -4.50(-2.37%) |
May 04, 2021 | 188.04 | 190.38 | 187.67 | 189.92 | 1,190,290 | +1.52(+0.81%) |