Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 219.25 | 219.71 | 208.51 | 209.18 | 2,742,881 | -11.03(-5.01%) |
Apr 28, 2022 | 219.77 | 222.13 | 218.19 | 220.21 | 2,346,406 | +1.61(+0.74%) |
Apr 27, 2022 | 215.72 | 223.18 | 214.26 | 218.60 | 2,390,921 | +5.49(+2.57%) |
Apr 26, 2022 | 215.38 | 217.85 | 213.01 | 213.11 | 2,269,138 | -4.58(-2.11%) |
Apr 25, 2022 | 213.97 | 218.03 | 212.57 | 217.69 | 1,888,166 | +3.39(+1.58%) |
Apr 22, 2022 | 221.08 | 222.62 | 214.09 | 214.30 | 1,782,762 | -6.39(-2.89%) |
Apr 21, 2022 | 223.75 | 225.55 | 220.10 | 220.69 | 1,400,854 | -2.34(-1.05%) |
Apr 20, 2022 | 222.21 | 223.50 | 221.56 | 223.03 | 1,612,195 | +2.90(+1.32%) |
Apr 19, 2022 | 217.83 | 220.96 | 216.09 | 220.13 | 2,360,792 | +2.30(+1.06%) |
Apr 18, 2022 | 218.60 | 220.30 | 216.09 | 217.83 | 2,362,871 | -1.92(-0.87%) |
Apr 14, 2022 | 224.10 | 224.99 | 219.19 | 219.75 | 2,308,781 | -4.35(-1.94%) |
Apr 13, 2022 | 222.29 | 224.51 | 222.22 | 224.10 | 1,633,569 | +2.57(+1.16%) |
Apr 12, 2022 | 224.60 | 225.24 | 221.09 | 221.53 | 1,777,082 | +0.10(+0.04%) |
Apr 11, 2022 | 227.93 | 228.87 | 221.06 | 221.43 | 2,177,215 | -6.47(-2.84%) |
Apr 08, 2022 | 228.55 | 229.79 | 227.00 | 227.91 | 1,532,503 | -0.76(-0.33%) |
Apr 07, 2022 | 226.82 | 229.68 | 226.79 | 228.66 | 2,259,586 | +0.68(+0.30%) |
Apr 06, 2022 | 225.97 | 229.19 | 225.67 | 227.98 | 2,407,919 | -0.20(-0.09%) |
Apr 05, 2022 | 225.24 | 230.71 | 224.88 | 228.18 | 2,627,705 | +2.70(+1.20%) |
Apr 04, 2022 | 224.12 | 226.39 | 223.75 | 225.48 | 2,047,225 | +1.61(+0.72%) |
Apr 01, 2022 | 218.85 | 224.25 | 217.72 | 223.87 | 2,018,087 | +5.71(+2.62%) |
Mar 31, 2022 | 219.73 | 222.50 | 218.15 | 218.16 | 3,449,040 | -0.21(-0.10%) |
Mar 30, 2022 | 214.46 | 219.09 | 213.46 | 218.37 | 1,698,879 | +2.69(+1.25%) |
Mar 29, 2022 | 213.67 | 216.14 | 212.84 | 215.67 | 1,627,931 | +4.12(+1.95%) |
Mar 28, 2022 | 210.05 | 211.57 | 209.12 | 211.55 | 1,254,575 | +1.54(+0.74%) |
Mar 25, 2022 | 208.73 | 210.03 | 207.59 | 210.01 | 1,303,573 | +2.00(+0.96%) |
Mar 24, 2022 | 205.02 | 208.14 | 203.94 | 208.00 | 1,202,890 | +4.20(+2.06%) |
Mar 23, 2022 | 206.88 | 206.89 | 203.71 | 203.80 | 1,168,500 | -2.53(-1.23%) |
Mar 22, 2022 | 203.89 | 206.66 | 202.65 | 206.33 | 1,980,151 | +2.57(+1.26%) |
Mar 21, 2022 | 205.41 | 206.40 | 201.68 | 203.76 | 2,153,352 | -2.07(-1.01%) |
Mar 18, 2022 | 205.10 | 208.50 | 203.48 | 205.84 | 6,433,815 | +0.74(+0.36%) |
Mar 17, 2022 | 202.99 | 205.17 | 202.63 | 205.10 | 1,516,276 | +1.40(+0.69%) |
Mar 16, 2022 | 204.21 | 205.71 | 199.29 | 203.70 | 2,176,064 | +0.14(+0.07%) |
Mar 15, 2022 | 201.34 | 204.10 | 200.04 | 203.55 | 2,315,663 | +5.09(+2.57%) |
Mar 14, 2022 | 199.01 | 201.07 | 197.71 | 198.46 | 2,152,915 | -0.26(-0.13%) |
Mar 11, 2022 | 201.94 | 203.59 | 198.18 | 198.72 | 1,736,411 | -2.07(-1.03%) |
Mar 10, 2022 | 197.99 | 201.45 | 196.56 | 200.79 | 2,502,493 | +0.74(+0.37%) |
Mar 09, 2022 | 200.66 | 201.42 | 196.59 | 200.05 | 1,877,964 | +4.12(+2.10%) |
Mar 08, 2022 | 198.28 | 203.26 | 195.51 | 195.93 | 2,438,482 | -2.87(-1.44%) |
Mar 07, 2022 | 198.16 | 202.06 | 196.97 | 198.80 | 2,657,158 | -0.07(-0.03%) |
Mar 04, 2022 | 194.21 | 199.01 | 193.30 | 198.87 | 1,564,230 | +3.59(+1.84%) |
Mar 03, 2022 | 199.25 | 199.97 | 194.59 | 195.28 | 2,297,245 | -1.52(-0.77%) |
Mar 02, 2022 | 193.62 | 197.79 | 192.92 | 196.80 | 1,755,335 | +3.80(+1.97%) |
Mar 01, 2022 | 194.18 | 195.14 | 191.90 | 193.00 | 1,575,704 | -2.03(-1.04%) |
Feb 28, 2022 | 194.07 | 195.45 | 191.94 | 195.04 | 2,341,083 | +0.08(+0.04%) |
Feb 25, 2022 | 191.78 | 195.13 | 192.34 | 194.96 | 1,400,798 | +3.95(+2.07%) |
Feb 24, 2022 | 184.60 | 191.48 | 183.42 | 191.01 | 2,058,021 | +3.75(+2.00%) |
Feb 23, 2022 | 191.75 | 192.78 | 186.87 | 187.26 | 1,726,058 | -3.44(-1.81%) |
Feb 22, 2022 | 191.23 | 193.14 | 189.32 | 190.71 | 1,771,660 | -0.52(-0.27%) |
Feb 18, 2022 | 191.23 | 0 | -0.01(-0.00%) | |||
Feb 17, 2022 | 193.58 | 194.36 | 190.79 | 191.24 | 1,677,843 | -3.61(-1.85%) |
Feb 16, 2022 | 194.05 | 195.78 | 192.07 | 194.84 | 1,922,359 | +0.21(+0.11%) |
Feb 15, 2022 | 195.07 | 195.39 | 193.23 | 194.63 | 1,480,080 | +1.95(+1.01%) |
Feb 14, 2022 | 194.98 | 195.28 | 190.50 | 192.69 | 1,991,144 | -1.73(-0.89%) |
Feb 11, 2022 | 196.91 | 197.86 | 194.32 | 194.42 | 2,808,071 | -1.67(-0.85%) |
Feb 10, 2022 | 197.72 | 198.73 | 194.79 | 196.09 | 2,379,809 | -5.36(-2.66%) |
Feb 09, 2022 | 200.79 | 201.67 | 199.64 | 201.45 | 2,178,929 | +2.62(+1.32%) |
Feb 08, 2022 | 195.29 | 199.29 | 194.62 | 198.82 | 1,576,296 | +2.32(+1.18%) |
Feb 07, 2022 | 197.37 | 198.41 | 195.80 | 196.50 | 1,658,153 | -0.26(-0.13%) |
Feb 04, 2022 | 194.51 | 197.79 | 191.97 | 196.76 | 2,113,792 | +1.07(+0.55%) |
Feb 03, 2022 | 194.93 | 198.10 | 195.69 | 2,029,288 | -2.64(-1.33%) | |
Feb 02, 2022 | 196.10 | 198.74 | 195.78 | 198.34 | 2,253,555 | +2.23(+1.14%) |
Feb 01, 2022 | 196.98 | 197.73 | 193.26 | 196.10 | 2,223,837 | -0.58(-0.30%) |
Jan 31, 2022 | 190.17 | 197.82 | 196.69 | 3,263,375 | +6.58(+3.46%) | |
Jan 28, 2022 | 187.88 | 190.12 | 183.83 | 190.10 | 2,371,096 | +2.72(+1.45%) |
Jan 27, 2022 | 189.13 | 191.35 | 185.61 | 187.38 | 3,696,604 | -0.99(-0.53%) |
Jan 26, 2022 | 196.04 | 198.69 | 187.52 | 188.38 | 5,960,418 | -18.53(-8.95%) |
Jan 25, 2022 | 203.29 | 208.62 | 202.95 | 206.90 | 2,607,219 | -1.30(-0.62%) |
Jan 24, 2022 | 205.95 | 209.28 | 201.32 | 208.20 | 3,125,381 | +1.06(+0.51%) |
Jan 21, 2022 | 210.42 | 211.53 | 206.86 | 207.14 | 2,268,790 | -3.03(-1.44%) |
Jan 20, 2022 | 216.18 | 217.87 | 209.62 | 210.18 | 2,150,255 | -4.31(-2.01%) |
Jan 19, 2022 | 217.17 | 218.90 | 214.39 | 214.49 | 1,691,760 | -1.54(-0.71%) |
Jan 18, 2022 | 215.60 | 217.34 | 212.51 | 216.02 | 2,033,023 | -2.20(-1.01%) |
Jan 14, 2022 | 218.23 | 0 | -3.03(-1.37%) | |||
Jan 13, 2022 | 224.06 | 225.19 | 220.66 | 221.26 | 1,164,125 | -2.57(-1.15%) |
Jan 12, 2022 | 224.31 | 225.27 | 222.48 | 223.84 | 1,260,499 | -0.62(-0.28%) |
Jan 11, 2022 | 222.91 | 224.59 | 219.52 | 224.46 | 1,355,307 | +2.28(+1.03%) |
Jan 10, 2022 | 225.47 | 226.98 | 221.26 | 222.18 | 2,022,352 | -5.68(-2.49%) |
Jan 07, 2022 | 229.71 | 230.14 | 227.75 | 227.85 | 1,532,481 | -2.43(-1.06%) |
Jan 06, 2022 | 231.31 | 233.44 | 229.56 | 230.29 | 2,040,350 | -1.59(-0.69%) |
Jan 05, 2022 | 233.33 | 235.15 | 231.66 | 231.88 | 2,286,020 | -1.99(-0.85%) |
Jan 04, 2022 | 231.99 | 235.68 | 231.99 | 233.87 | 2,226,819 | +1.09(+0.47%) |
Jan 03, 2022 | 233.79 | 236.08 | 230.32 | 232.79 | 1,464,329 | -2.45(-1.04%) |
Dec 31, 2021 | 234.16 | 236.35 | 233.34 | 235.24 | 926,870 | +0.97(+0.42%) |
Dec 30, 2021 | 236.83 | 236.91 | 234.07 | 234.26 | 789,593 | -2.34(-0.99%) |
Dec 29, 2021 | 236.15 | 237.51 | 233.44 | 236.60 | 981,992 | +1.85(+0.79%) |
Dec 28, 2021 | 234.94 | 235.55 | 234.14 | 234.75 | 969,006 | -0.21(-0.09%) |
Dec 27, 2021 | 231.92 | 235.36 | 231.35 | 234.96 | 1,069,864 | +4.09(+1.77%) |
Dec 23, 2021 | 226.98 | 232.55 | 226.93 | 230.87 | 1,606,443 | +4.18(+1.84%) |
Dec 22, 2021 | 221.17 | 226.82 | 221.00 | 226.69 | 1,405,255 | +5.41(+2.44%) |
Dec 21, 2021 | 220.59 | 221.50 | 218.71 | 221.28 | 1,158,677 | +2.47(+1.13%) |
Dec 20, 2021 | 216.06 | 219.06 | 214.79 | 218.81 | 1,192,709 | -0.05(-0.02%) |
Dec 17, 2021 | 219.56 | 222.13 | 218.21 | 218.86 | 2,589,385 | -2.33(-1.05%) |
Dec 16, 2021 | 223.16 | 223.76 | 220.41 | 221.19 | 1,674,386 | -1.97(-0.89%) |
Dec 15, 2021 | 218.90 | 223.29 | 218.90 | 223.16 | 1,610,512 | +4.01(+1.83%) |
Dec 14, 2021 | 223.09 | 223.90 | 217.21 | 219.15 | 1,573,634 | -5.06(-2.26%) |
Dec 13, 2021 | 225.47 | 226.38 | 223.99 | 224.21 | 1,687,970 | -1.63(-0.72%) |
Dec 10, 2021 | 223.28 | 225.97 | 222.71 | 225.84 | 1,337,676 | +3.81(+1.71%) |
Dec 09, 2021 | 222.53 | 223.15 | 220.94 | 222.03 | 1,390,091 | -0.50(-0.22%) |
Dec 08, 2021 | 221.55 | 223.81 | 220.54 | 222.53 | 1,101,020 | -0.79(-0.35%) |
Dec 07, 2021 | 223.15 | 224.28 | 221.52 | 223.32 | 1,846,139 | +2.78(+1.26%) |
Dec 06, 2021 | 220.71 | 221.60 | 219.09 | 220.54 | 2,410,728 | +2.19(+1.00%) |
Dec 03, 2021 | 220.54 | 221.44 | 216.32 | 218.34 | 1,644,262 | -2.41(-1.09%) |
Dec 02, 2021 | 216.92 | 222.34 | 216.92 | 220.75 | 2,233,958 | +5.28(+2.45%) |
Dec 01, 2021 | 218.36 | 220.56 | 213.27 | 215.47 | 2,520,192 | -3.82(-1.74%) |
Nov 30, 2021 | 224.63 | 224.67 | 217.81 | 219.29 | 4,605,511 | -4.76(-2.12%) |
Nov 29, 2021 | 219.50 | 225.27 | 218.09 | 224.05 | 2,205,090 | +5.96(+2.73%) |
Nov 26, 2021 | 222.00 | 222.53 | 217.56 | 218.09 | 1,438,981 | -4.51(-2.03%) |
Nov 24, 2021 | 223.16 | 223.96 | 220.79 | 222.60 | 1,590,995 | -1.68(-0.75%) |
Nov 23, 2021 | 223.78 | 224.65 | 222.34 | 224.28 | 1,533,844 | -0.65(-0.29%) |
Nov 22, 2021 | 225.55 | 229.06 | 224.08 | 224.92 | 1,137,784 | -1.03(-0.46%) |
Nov 19, 2021 | 227.07 | 227.24 | 225.03 | 225.96 | 1,370,597 | -0.04(-0.02%) |
Nov 18, 2021 | 225.06 | 226.28 | 225.73 | 226.00 | 1,211,925 | +1.02(+0.45%) |
Nov 17, 2021 | 222.36 | 225.24 | 221.87 | 224.98 | 1,137,399 | +1.55(+0.69%) |
Nov 16, 2021 | 222.27 | 225.15 | 222.25 | 223.43 | 1,425,687 | +2.08(+0.94%) |
Nov 15, 2021 | 220.16 | 221.52 | 218.23 | 221.35 | 1,083,189 | +2.02(+0.92%) |
Nov 12, 2021 | 218.07 | 220.22 | 217.19 | 219.33 | 1,271,461 | +2.26(+1.04%) |
Nov 11, 2021 | 217.34 | 218.19 | 216.24 | 217.07 | 747,250 | -1.04(-0.48%) |
Nov 10, 2021 | 218.40 | 218.10 | 1,138,292 | +0.42(+0.19%) | ||
Nov 09, 2021 | 216.59 | 217.98 | 214.35 | 217.69 | 1,150,882 | +1.62(+0.75%) |
Nov 08, 2021 | 218.64 | 218.64 | 215.10 | 216.06 | 1,451,092 | -2.00(-0.92%) |
Nov 05, 2021 | 217.74 | 218.56 | 216.34 | 218.07 | 1,468,510 | +3.22(+1.50%) |
Nov 04, 2021 | 214.33 | 215.89 | 213.76 | 214.85 | 1,253,330 | +0.44(+0.20%) |
Nov 03, 2021 | 211.16 | 214.73 | 211.00 | 214.41 | 1,136,433 | +0.55(+0.26%) |
Nov 02, 2021 | 212.03 | 213.93 | 210.96 | 213.86 | 1,315,142 | +2.88(+1.36%) |
Nov 01, 2021 | 212.85 | 211.85 | 209.96 | 210.98 | 1,235,014 | -2.23(-1.05%) |
Oct 29, 2021 | 210.93 | 213.70 | 210.93 | 213.21 | 1,694,861 | +1.48(+0.70%) |
Oct 28, 2021 | 211.21 | 211.73 | 1,503,714 | +0.93(+0.44%) | ||
Oct 27, 2021 | 211.95 | 213.47 | 209.46 | 210.80 | 2,151,579 | +2.99(+1.44%) |
Oct 26, 2021 | 207.19 | 209.06 | 207.81 | 1,916,314 | +0.69(+0.33%) | |
Oct 25, 2021 | 206.90 | 207.12 | 908,960 | +0.30(+0.15%) | ||
Oct 22, 2021 | 204.68 | 207.77 | 204.36 | 206.81 | 1,433,370 | +2.89(+1.42%) |
Oct 21, 2021 | 202.38 | 204.20 | 201.42 | 203.93 | 989,664 | +1.58(+0.78%) |
Oct 20, 2021 | 204.19 | 204.49 | 201.83 | 202.35 | 1,104,125 | -0.88(-0.43%) |
Oct 19, 2021 | 202.54 | 203.33 | 201.09 | 203.23 | 878,397 | +1.34(+0.66%) |
Oct 18, 2021 | 200.94 | 202.92 | 199.93 | 201.89 | 1,379,995 | -0.39(-0.19%) |
Oct 15, 2021 | 199.45 | 202.35 | 198.63 | 202.28 | 1,839,571 | +4.24(+2.14%) |
Oct 14, 2021 | 195.99 | 198.45 | 195.99 | 198.04 | 1,433,955 | +3.16(+1.62%) |
Oct 13, 2021 | 194.86 | 195.42 | 192.09 | 194.88 | 1,189,585 | +1.28(+0.66%) |
Oct 12, 2021 | 193.82 | 194.36 | 192.81 | 193.60 | 1,192,710 | +0.09(+0.04%) |
Oct 11, 2021 | 195.23 | 195.42 | 193.40 | 193.51 | 860,136 | -2.29(-1.17%) |
Oct 08, 2021 | 197.48 | 197.76 | 195.59 | 195.80 | 1,055,549 | -1.34(-0.68%) |
Oct 07, 2021 | 196.15 | 198.32 | 195.68 | 197.14 | 1,515,747 | +2.46(+1.26%) |
Oct 06, 2021 | 192.17 | 194.90 | 192.17 | 194.68 | 1,564,661 | +1.16(+0.60%) |
Oct 05, 2021 | 190.02 | 194.43 | 189.32 | 193.53 | 1,093,936 | +3.48(+1.83%) |
Oct 04, 2021 | 190.32 | 192.49 | 189.20 | 190.05 | 1,530,398 | -1.81(-0.94%) |
Oct 01, 2021 | 190.44 | 193.01 | 187.12 | 191.85 | 1,451,989 | +1.98(+1.04%) |
Sep 30, 2021 | 190.40 | 194.07 | 189.68 | 189.88 | 1,832,555 | +0.32(+0.17%) |
Sep 29, 2021 | 188.06 | 190.62 | 187.94 | 189.56 | 1,054,478 | +2.19(+1.17%) |
Sep 28, 2021 | 189.75 | 190.44 | 186.90 | 187.37 | 1,311,799 | -4.22(-2.20%) |
Sep 27, 2021 | 191.27 | 192.96 | 191.03 | 191.59 | 1,429,259 | -0.48(-0.25%) |
Sep 24, 2021 | 190.86 | 192.70 | 190.64 | 192.06 | 930,906 | +0.79(+0.41%) |
Sep 23, 2021 | 188.86 | 192.29 | 188.55 | 191.27 | 1,096,319 | +2.93(+1.55%) |
Sep 22, 2021 | 188.19 | 189.00 | 186.91 | 188.35 | 1,019,696 | +1.20(+0.64%) |
Sep 21, 2021 | 189.24 | 189.37 | 186.49 | 187.15 | 1,037,703 | -1.67(-0.88%) |
Sep 20, 2021 | 186.99 | 189.51 | 186.25 | 188.82 | 2,017,273 | +0.13(+0.07%) |
Sep 17, 2021 | 188.41 | 189.74 | 187.50 | 188.69 | 3,246,964 | +0.26(+0.14%) |
Sep 16, 2021 | 190.60 | 191.40 | 188.24 | 188.43 | 1,506,247 | -2.01(-1.06%) |
Sep 15, 2021 | 189.31 | 190.80 | 188.95 | 190.45 | 1,749,670 | +0.75(+0.40%) |
Sep 14, 2021 | 191.27 | 191.36 | 189.20 | 189.70 | 2,007,140 | -0.24(-0.12%) |
Sep 13, 2021 | 192.32 | 194.00 | 189.10 | 189.93 | 1,994,962 | -0.81(-0.42%) |
Sep 10, 2021 | 194.13 | 194.16 | 190.57 | 190.74 | 1,942,847 | -2.21(-1.15%) |
Sep 09, 2021 | 194.47 | 196.12 | 192.85 | 192.96 | 1,364,213 | -0.99(-0.51%) |
Sep 08, 2021 | 191.62 | 194.07 | 191.31 | 193.94 | 1,331,830 | +2.74(+1.43%) |
Sep 07, 2021 | 195.58 | 196.02 | 190.83 | 191.20 | 1,431,998 | -4.87(-2.48%) |
Sep 03, 2021 | 193.35 | 196.45 | 193.22 | 196.07 | 1,180,248 | +0.80(+0.41%) |
Sep 02, 2021 | 194.28 | 196.04 | 194.28 | 195.27 | 1,242,103 | -0.31(-0.16%) |
Sep 01, 2021 | 196.18 | 196.18 | 194.52 | 195.58 | 1,478,255 | -2.06(-1.04%) |
Aug 31, 2021 | 198.43 | 198.43 | 195.79 | 197.64 | 2,366,115 | -0.03(-0.01%) |
Aug 30, 2021 | 197.69 | 199.33 | 197.59 | 197.67 | 942,732 | +0.10(+0.05%) |
Aug 27, 2021 | 196.29 | 198.18 | 195.89 | 197.56 | 1,448,998 | +1.78(+0.91%) |
Aug 26, 2021 | 196.44 | 197.03 | 194.95 | 195.79 | 1,276,696 | -1.05(-0.53%) |
Aug 25, 2021 | 197.41 | 197.76 | 195.61 | 196.84 | 1,272,132 | +0.00(+0.00%) |
Aug 24, 2021 | 199.29 | 200.09 | 196.68 | 196.84 | 1,759,028 | -3.35(-1.67%) |
Aug 23, 2021 | 200.63 | 201.03 | 198.92 | 200.18 | 1,204,865 | +0.14(+0.07%) |
Aug 20, 2021 | 200.25 | 200.44 | 198.44 | 200.04 | 1,880,273 | +0.44(+0.22%) |
Aug 19, 2021 | 196.43 | 200.22 | 196.18 | 199.61 | 1,673,724 | +2.51(+1.27%) |
Aug 18, 2021 | 202.30 | 202.30 | 196.90 | 197.10 | 3,237,640 | -5.99(-2.95%) |
Aug 17, 2021 | 203.63 | 204.59 | 202.09 | 203.09 | 1,320,865 | -1.66(-0.81%) |
Aug 16, 2021 | 202.26 | 204.85 | 202.26 | 204.75 | 1,304,757 | +1.31(+0.65%) |
Aug 13, 2021 | 203.44 | 204.24 | 203.00 | 203.44 | 1,061,413 | +0.25(+0.13%) |
Aug 12, 2021 | 204.86 | 204.87 | 202.90 | 203.18 | 1,532,949 | -1.28(-0.62%) |
Aug 11, 2021 | 203.10 | 205.20 | 203.10 | 204.46 | 1,992,278 | -0.44(-0.22%) |
Aug 10, 2021 | 202.38 | 205.31 | 201.79 | 204.90 | 2,723,187 | +2.86(+1.41%) |
Aug 09, 2021 | 201.79 | 202.29 | 200.71 | 202.04 | 1,398,207 | +0.66(+0.33%) |
Aug 06, 2021 | 201.78 | 202.27 | 200.94 | 201.38 | 1,420,364 | -0.26(-0.13%) |
Aug 05, 2021 | 201.48 | 201.93 | 200.52 | 201.65 | 1,069,249 | +1.21(+0.60%) |
Aug 04, 2021 | 201.42 | 202.00 | 200.36 | 200.44 | 1,728,861 | -1.36(-0.67%) |
Aug 03, 2021 | 198.17 | 202.06 | 197.34 | 201.80 | 1,493,700 | +3.77(+1.90%) |
Aug 02, 2021 | 199.06 | 199.74 | 197.82 | 198.03 | 1,543,138 | -0.17(-0.09%) |
Jul 30, 2021 | 197.04 | 198.84 | 197.04 | 198.20 | 1,622,276 | +0.76(+0.38%) |
Jul 29, 2021 | 196.66 | 198.42 | 195.78 | 197.44 | 1,308,264 | +1.84(+0.94%) |
Jul 28, 2021 | 195.97 | 196.18 | 192.14 | 195.60 | 2,184,681 | -0.95(-0.49%) |
Jul 27, 2021 | 195.15 | 197.21 | 194.48 | 196.55 | 2,194,694 | +1.52(+0.78%) |
Jul 26, 2021 | 194.52 | 195.22 | 193.21 | 195.03 | 1,183,339 | +0.19(+0.10%) |
Jul 23, 2021 | 193.15 | 195.28 | 192.37 | 194.84 | 1,169,063 | +2.64(+1.37%) |
Jul 22, 2021 | 193.40 | 193.93 | 191.66 | 192.20 | 1,137,754 | -1.12(-0.58%) |
Jul 21, 2021 | 192.06 | 193.44 | 191.67 | 193.32 | 1,509,206 | +1.26(+0.65%) |
Jul 20, 2021 | 191.72 | 194.54 | 191.13 | 192.06 | 2,218,161 | +1.38(+0.72%) |
Jul 19, 2021 | 193.21 | 194.17 | 189.57 | 190.68 | 1,947,866 | -3.71(-1.91%) |
Jul 16, 2021 | 195.81 | 197.20 | 194.14 | 194.39 | 1,747,393 | -1.35(-0.69%) |
Jul 15, 2021 | 193.15 | 196.04 | 192.87 | 195.74 | 1,605,828 | +2.39(+1.24%) |
Jul 14, 2021 | 193.62 | 194.21 | 192.80 | 193.35 | 1,648,876 | +0.56(+0.29%) |
Jul 13, 2021 | 192.78 | 193.66 | 192.22 | 192.79 | 1,084,245 | +0.15(+0.08%) |
Jul 12, 2021 | 190.89 | 192.82 | 189.95 | 192.64 | 1,401,654 | +0.03(+0.02%) |
Jul 09, 2021 | 190.98 | 192.85 | 190.82 | 192.61 | 1,847,594 | +1.76(+0.92%) |
Jul 08, 2021 | 190.93 | 191.91 | 189.80 | 190.85 | 1,335,606 | -1.40(-0.73%) |
Jul 07, 2021 | 190.45 | 192.45 | 189.92 | 192.25 | 1,154,577 | +2.11(+1.11%) |
Jul 06, 2021 | 191.29 | 191.46 | 188.45 | 190.14 | 1,091,998 | -0.35(-0.18%) |
Jul 02, 2021 | 190.89 | 190.93 | 189.15 | 190.49 | 1,070,485 | +1.58(+0.84%) |
Jul 01, 2021 | 187.79 | 189.07 | 187.59 | 188.91 | 1,195,541 | +1.12(+0.60%) |
Jun 30, 2021 | 186.80 | 188.32 | 186.62 | 187.79 | 1,515,856 | +0.95(+0.51%) |
Jun 29, 2021 | 186.22 | 187.76 | 185.47 | 186.84 | 964,786 | +0.94(+0.50%) |
Jun 28, 2021 | 186.78 | 187.39 | 185.02 | 185.91 | 1,353,220 | -0.69(-0.37%) |
Jun 25, 2021 | 185.28 | 187.26 | 184.85 | 186.60 | 1,902,674 | +1.21(+0.65%) |
Jun 24, 2021 | 185.41 | 185.97 | 184.56 | 185.39 | 1,116,297 | +0.80(+0.44%) |
Jun 23, 2021 | 185.53 | 185.53 | 184.14 | 184.58 | 923,855 | -1.47(-0.79%) |
Jun 22, 2021 | 185.14 | 186.21 | 184.42 | 186.06 | 1,036,140 | +0.30(+0.16%) |
Jun 21, 2021 | 183.21 | 186.18 | 183.09 | 185.75 | 1,241,905 | +3.38(+1.85%) |
Jun 18, 2021 | 184.57 | 185.48 | 181.70 | 182.38 | 3,095,381 | -4.35(-2.33%) |
Jun 17, 2021 | 186.16 | 187.75 | 185.79 | 186.73 | 1,483,226 | +0.26(+0.14%) |
Jun 16, 2021 | 187.66 | 188.67 | 185.32 | 186.47 | 1,972,940 | -1.70(-0.90%) |
Jun 15, 2021 | 188.31 | 188.72 | 187.08 | 188.18 | 1,089,579 | -0.13(-0.07%) |
Jun 14, 2021 | 187.74 | 188.74 | 186.44 | 188.31 | 1,518,914 | -0.45(-0.24%) |
Jun 11, 2021 | 189.40 | 189.43 | 188.14 | 188.76 | 1,438,489 | -0.39(-0.21%) |
Jun 10, 2021 | 187.37 | 189.21 | 186.52 | 189.15 | 1,496,665 | +2.65(+1.42%) |
Jun 09, 2021 | 188.16 | 188.69 | 186.41 | 186.50 | 1,724,147 | -0.65(-0.35%) |
Jun 08, 2021 | 185.50 | 187.44 | 184.93 | 187.15 | 1,167,800 | +2.03(+1.10%) |
Jun 07, 2021 | 186.36 | 186.53 | 184.55 | 185.12 | 1,350,339 | -0.94(-0.51%) |
Jun 04, 2021 | 187.04 | 187.04 | 185.47 | 186.06 | 1,437,857 | +0.69(+0.37%) |
Jun 03, 2021 | 184.84 | 185.97 | 183.70 | 185.37 | 1,540,649 | -1.36(-0.73%) |
Jun 02, 2021 | 185.28 | 187.76 | 185.03 | 186.74 | 1,362,483 | +1.63(+0.88%) |
Jun 01, 2021 | 186.09 | 186.51 | 184.06 | 185.11 | 1,384,423 | +0.65(+0.35%) |
May 28, 2021 | 185.97 | 186.30 | 184.09 | 184.46 | 1,365,677 | -1.15(-0.62%) |
May 27, 2021 | 183.66 | 186.27 | 182.93 | 185.61 | 6,004,373 | +2.69(+1.47%) |
May 26, 2021 | 184.37 | 184.59 | 182.18 | 182.92 | 1,238,898 | -0.77(-0.42%) |
May 25, 2021 | 185.54 | 185.59 | 183.40 | 183.69 | 1,751,977 | -1.73(-0.93%) |
May 24, 2021 | 184.87 | 186.65 | 184.61 | 185.42 | 1,310,724 | +1.66(+0.90%) |
May 21, 2021 | 183.31 | 185.18 | 182.80 | 183.76 | 1,300,246 | +1.07(+0.59%) |
May 20, 2021 | 179.82 | 183.65 | 179.57 | 182.69 | 1,394,299 | +3.11(+1.73%) |
May 19, 2021 | 179.15 | 179.10 | 176.25 | 179.59 | 1,772,727 | -1.60(-0.88%) |
May 18, 2021 | 183.18 | 184.84 | 181.03 | 181.19 | 1,603,573 | -1.91(-1.04%) |
May 17, 2021 | 182.62 | 183.66 | 181.03 | 183.09 | 1,438,249 | -0.07(-0.04%) |
May 14, 2021 | 182.89 | 184.13 | 181.51 | 183.16 | 1,112,780 | +2.00(+1.10%) |
May 13, 2021 | 178.51 | 182.49 | 178.41 | 181.17 | 1,530,288 | +2.90(+1.63%) |
May 12, 2021 | 182.15 | 182.16 | 177.82 | 178.27 | 2,375,792 | -4.73(-2.59%) |
May 11, 2021 | 183.43 | 185.01 | 181.63 | 183.00 | 1,739,600 | +0.07(+0.04%) |
May 10, 2021 | 184.43 | 185.07 | 182.80 | 182.94 | 2,721,662 | -0.46(-0.25%) |
May 07, 2021 | 184.98 | 184.98 | 180.61 | 183.40 | 2,091,658 | -0.41(-0.22%) |
May 06, 2021 | 183.77 | 183.85 | 181.49 | 183.80 | 1,399,570 | +1.56(+0.86%) |
May 05, 2021 | 178.78 | 183.09 | 178.14 | 182.24 | 2,932,031 | -0.29(-0.16%) |
May 04, 2021 | 179.41 | 182.92 | 178.40 | 182.53 | 2,387,128 | +2.36(+1.31%) |