Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 197.15 | 198.31 | 187.93 | 188.70 | 948,002 | -9.22(-4.66%) |
Apr 28, 2022 | 206.53 | 206.53 | 192.91 | 197.93 | 2,127,464 | -14.64(-6.89%) |
Apr 27, 2022 | 212.17 | 215.27 | 211.05 | 212.57 | 1,192,551 | +1.36(+0.64%) |
Apr 26, 2022 | 210.20 | 214.03 | 209.08 | 211.21 | 889,317 | -0.41(-0.19%) |
Apr 25, 2022 | 205.81 | 212.03 | 204.77 | 211.61 | 849,716 | +5.18(+2.51%) |
Apr 22, 2022 | 212.18 | 212.18 | 206.21 | 206.43 | 527,112 | -6.78(-3.18%) |
Apr 21, 2022 | 217.93 | 218.76 | 212.92 | 213.21 | 436,104 | -2.32(-1.08%) |
Apr 20, 2022 | 212.64 | 217.14 | 212.11 | 215.54 | 620,598 | +4.84(+2.30%) |
Apr 19, 2022 | 206.86 | 211.36 | 206.86 | 210.70 | 594,447 | +4.40(+2.13%) |
Apr 18, 2022 | 205.48 | 209.31 | 205.48 | 206.30 | 638,907 | -0.41(-0.20%) |
Apr 14, 2022 | 208.90 | 210.75 | 206.42 | 206.71 | 542,738 | -1.80(-0.86%) |
Apr 13, 2022 | 209.58 | 210.86 | 207.46 | 208.50 | 801,960 | -1.23(-0.59%) |
Apr 12, 2022 | 210.00 | 212.55 | 208.13 | 209.73 | 814,385 | +0.86(+0.41%) |
Apr 11, 2022 | 213.38 | 215.84 | 208.41 | 208.87 | 670,318 | -4.51(-2.11%) |
Apr 08, 2022 | 205.62 | 215.08 | 204.37 | 213.38 | 1,151,629 | +7.71(+3.75%) |
Apr 07, 2022 | 200.03 | 206.80 | 199.34 | 205.67 | 771,792 | +4.49(+2.23%) |
Apr 06, 2022 | 198.51 | 201.89 | 197.57 | 201.18 | 662,804 | +1.04(+0.52%) |
Apr 05, 2022 | 199.37 | 201.18 | 197.31 | 200.14 | 603,181 | -0.18(-0.09%) |
Apr 04, 2022 | 196.17 | 200.68 | 194.66 | 200.32 | 728,963 | +4.20(+2.14%) |
Apr 01, 2022 | 196.38 | 197.82 | 194.95 | 196.12 | 733,612 | +0.49(+0.25%) |
Mar 31, 2022 | 199.66 | 199.66 | 195.58 | 195.63 | 769,951 | -4.59(-2.29%) |
Mar 30, 2022 | 202.44 | 202.44 | 200.07 | 200.22 | 758,293 | -3.43(-1.68%) |
Mar 29, 2022 | 200.94 | 204.54 | 200.51 | 203.65 | 621,338 | +4.69(+2.36%) |
Mar 28, 2022 | 204.10 | 204.10 | 198.57 | 198.97 | 747,007 | -4.81(-2.36%) |
Mar 25, 2022 | 204.30 | 204.43 | 200.13 | 203.78 | 849,435 | +0.86(+0.42%) |
Mar 24, 2022 | 202.02 | 203.87 | 200.70 | 202.92 | 864,277 | +1.26(+0.62%) |
Mar 23, 2022 | 197.42 | 202.56 | 195.83 | 201.66 | 1,017,845 | +3.72(+1.88%) |
Mar 22, 2022 | 196.41 | 200.00 | 193.70 | 197.94 | 1,274,550 | +3.45(+1.77%) |
Mar 21, 2022 | 195.10 | 195.91 | 192.14 | 194.49 | 939,915 | -0.56(-0.29%) |
Mar 18, 2022 | 194.76 | 196.32 | 189.74 | 195.04 | 1,847,456 | -1.74(-0.88%) |
Mar 17, 2022 | 193.38 | 196.91 | 191.91 | 196.78 | 809,471 | +2.04(+1.05%) |
Mar 16, 2022 | 192.72 | 196.03 | 190.56 | 194.74 | 1,316,887 | +3.05(+1.59%) |
Mar 15, 2022 | 188.85 | 192.33 | 187.22 | 191.69 | 868,263 | +4.79(+2.56%) |
Mar 14, 2022 | 190.23 | 191.44 | 185.13 | 186.91 | 1,309,679 | -4.61(-2.41%) |
Mar 11, 2022 | 192.92 | 194.72 | 191.30 | 191.51 | 562,134 | -0.79(-0.41%) |
Mar 10, 2022 | 189.58 | 192.74 | 188.62 | 192.30 | 653,665 | +0.04(+0.02%) |
Mar 09, 2022 | 192.84 | 194.36 | 189.96 | 192.26 | 827,745 | +4.03(+2.14%) |
Mar 08, 2022 | 190.48 | 192.56 | 186.05 | 188.23 | 1,026,380 | -0.69(-0.36%) |
Mar 07, 2022 | 193.67 | 194.31 | 188.14 | 188.91 | 1,373,993 | -4.98(-2.57%) |
Mar 04, 2022 | 193.00 | 195.29 | 190.01 | 193.90 | 809,821 | -1.55(-0.79%) |
Mar 03, 2022 | 196.83 | 197.60 | 193.00 | 195.44 | 1,133,402 | -0.75(-0.38%) |
Mar 02, 2022 | 190.83 | 197.77 | 188.95 | 196.19 | 1,162,528 | +7.41(+3.93%) |
Mar 01, 2022 | 191.65 | 196.74 | 186.23 | 188.78 | 1,120,102 | -3.11(-1.62%) |
Feb 28, 2022 | 189.56 | 192.21 | 187.71 | 191.89 | 1,108,720 | -1.02(-0.53%) |
Feb 25, 2022 | 189.47 | 193.47 | 189.89 | 192.91 | 738,979 | +4.47(+2.37%) |
Feb 24, 2022 | 180.30 | 189.60 | 179.04 | 188.44 | 1,348,869 | +3.76(+2.04%) |
Feb 23, 2022 | 195.00 | 195.28 | 183.70 | 184.68 | 1,584,553 | -9.35(-4.82%) |
Feb 22, 2022 | 204.48 | 204.53 | 192.35 | 194.03 | 1,399,494 | -11.30(-5.50%) |
Feb 18, 2022 | 205.33 | 0 | -1.51(-0.73%) | |||
Feb 17, 2022 | 208.68 | 209.27 | 206.16 | 206.84 | 1,048,498 | -1.86(-0.89%) |
Feb 16, 2022 | 207.64 | 211.88 | 205.40 | 208.69 | 1,260,306 | -0.20(-0.09%) |
Feb 15, 2022 | 203.06 | 211.38 | 201.20 | 208.89 | 2,416,869 | -1.58(-0.75%) |
Feb 14, 2022 | 209.26 | 211.93 | 206.53 | 210.47 | 1,592,068 | +1.26(+0.60%) |
Feb 11, 2022 | 210.75 | 212.91 | 207.47 | 209.21 | 1,067,217 | +0.20(+0.09%) |
Feb 10, 2022 | 209.38 | 215.20 | 207.73 | 209.01 | 2,030,128 | -8.87(-4.07%) |
Feb 09, 2022 | 217.64 | 219.81 | 216.23 | 217.88 | 557,317 | +1.86(+0.86%) |
Feb 08, 2022 | 212.74 | 217.31 | 212.14 | 216.02 | 601,135 | +4.00(+1.89%) |
Feb 07, 2022 | 214.37 | 214.87 | 210.14 | 212.03 | 756,521 | -0.99(-0.46%) |
Feb 04, 2022 | 217.27 | 217.37 | 209.59 | 213.01 | 734,321 | -5.16(-2.37%) |
Feb 03, 2022 | 221.46 | 217.87 | 218.17 | 555,766 | -3.93(-1.77%) | |
Feb 02, 2022 | 220.95 | 222.77 | 218.10 | 222.10 | 689,732 | +1.76(+0.80%) |
Feb 01, 2022 | 216.88 | 220.86 | 215.09 | 220.34 | 519,495 | +3.09(+1.42%) |
Jan 31, 2022 | 212.77 | 217.63 | 217.25 | 848,199 | +3.09(+1.44%) | |
Jan 28, 2022 | 209.99 | 214.25 | 208.62 | 214.17 | 568,757 | +2.92(+1.38%) |
Jan 27, 2022 | 213.64 | 215.54 | 211.09 | 211.25 | 595,159 | -0.01(-0.00%) |
Jan 26, 2022 | 217.89 | 217.99 | 210.68 | 211.26 | 687,632 | -4.75(-2.20%) |
Jan 25, 2022 | 215.54 | 217.65 | 212.31 | 216.00 | 554,527 | -2.47(-1.13%) |
Jan 24, 2022 | 207.84 | 218.88 | 207.84 | 218.47 | 817,512 | +6.25(+2.95%) |
Jan 21, 2022 | 215.18 | 216.35 | 211.09 | 212.22 | 703,873 | -2.98(-1.39%) |
Jan 20, 2022 | 221.72 | 222.90 | 214.49 | 215.21 | 559,452 | -4.70(-2.14%) |
Jan 19, 2022 | 225.01 | 228.00 | 219.68 | 219.91 | 647,190 | -3.35(-1.50%) |
Jan 18, 2022 | 223.50 | 224.68 | 219.94 | 223.26 | 1,147,964 | -1.59(-0.71%) |
Jan 14, 2022 | 224.84 | 0 | -1.61(-0.71%) | |||
Jan 13, 2022 | 226.31 | 229.16 | 225.52 | 226.46 | 684,845 | +3.56(+1.60%) |
Jan 12, 2022 | 219.18 | 223.38 | 218.90 | 222.90 | 551,286 | +5.18(+2.38%) |
Jan 11, 2022 | 220.19 | 220.35 | 216.37 | 217.72 | 680,727 | -1.99(-0.91%) |
Jan 10, 2022 | 222.41 | 222.41 | 217.02 | 219.71 | 629,930 | -3.72(-1.66%) |
Jan 07, 2022 | 225.18 | 227.24 | 222.71 | 223.43 | 589,940 | -3.34(-1.47%) |
Jan 06, 2022 | 223.20 | 227.33 | 221.99 | 226.77 | 642,065 | +4.88(+2.20%) |
Jan 05, 2022 | 222.83 | 229.49 | 221.79 | 221.89 | 758,584 | -0.56(-0.25%) |
Jan 04, 2022 | 222.21 | 225.24 | 221.95 | 222.45 | 785,259 | +0.25(+0.11%) |
Jan 03, 2022 | 225.82 | 227.23 | 220.41 | 222.20 | 958,881 | -2.91(-1.29%) |
Dec 31, 2021 | 222.41 | 226.13 | 220.73 | 225.11 | 720,426 | +2.22(+0.99%) |
Dec 30, 2021 | 226.29 | 227.09 | 222.84 | 222.89 | 606,770 | -3.29(-1.46%) |
Dec 29, 2021 | 224.23 | 227.28 | 223.69 | 226.19 | 596,830 | +2.72(+1.22%) |
Dec 28, 2021 | 221.50 | 224.27 | 220.44 | 223.47 | 640,648 | +1.53(+0.69%) |
Dec 27, 2021 | 219.00 | 222.16 | 217.91 | 221.94 | 370,386 | +4.10(+1.88%) |
Dec 23, 2021 | 219.59 | 219.97 | 217.71 | 217.84 | 525,136 | -0.62(-0.28%) |
Dec 22, 2021 | 215.74 | 218.75 | 214.85 | 218.46 | 287,818 | +3.02(+1.40%) |
Dec 21, 2021 | 215.73 | 216.96 | 213.75 | 215.43 | 531,025 | +1.11(+0.52%) |
Dec 20, 2021 | 216.10 | 216.10 | 210.41 | 214.33 | 685,224 | -4.16(-1.90%) |
Dec 17, 2021 | 223.27 | 223.27 | 217.48 | 218.48 | 1,648,080 | -5.95(-2.65%) |
Dec 16, 2021 | 224.97 | 227.37 | 222.07 | 224.43 | 874,442 | +0.96(+0.43%) |
Dec 15, 2021 | 219.97 | 223.95 | 219.19 | 223.47 | 573,287 | +3.50(+1.59%) |
Dec 14, 2021 | 218.83 | 220.83 | 217.88 | 219.97 | 847,125 | +1.19(+0.54%) |
Dec 13, 2021 | 224.04 | 224.28 | 217.72 | 218.78 | 977,487 | -5.53(-2.47%) |
Dec 10, 2021 | 220.00 | 224.50 | 219.46 | 224.32 | 767,215 | +5.06(+2.31%) |
Dec 09, 2021 | 219.07 | 221.00 | 217.50 | 219.25 | 589,608 | +0.55(+0.25%) |
Dec 08, 2021 | 219.31 | 220.16 | 214.92 | 218.70 | 712,214 | -0.86(-0.39%) |
Dec 07, 2021 | 216.69 | 221.24 | 216.05 | 219.56 | 815,565 | +4.61(+2.14%) |
Dec 06, 2021 | 214.92 | 218.06 | 214.00 | 214.95 | 704,053 | +2.95(+1.39%) |
Dec 03, 2021 | 214.15 | 216.51 | 210.56 | 212.00 | 581,980 | -1.78(-0.83%) |
Dec 02, 2021 | 205.84 | 214.93 | 204.77 | 213.78 | 897,098 | +9.84(+4.83%) |
Dec 01, 2021 | 208.99 | 212.11 | 203.93 | 203.94 | 695,114 | -2.33(-1.13%) |
Nov 30, 2021 | 210.82 | 213.22 | 205.59 | 206.26 | 982,386 | -6.12(-2.88%) |
Nov 29, 2021 | 213.40 | 215.11 | 211.54 | 212.38 | 403,196 | +0.51(+0.24%) |
Nov 26, 2021 | 214.39 | 214.53 | 210.33 | 211.88 | 357,536 | -6.21(-2.85%) |
Nov 24, 2021 | 218.30 | 219.19 | 216.95 | 218.08 | 386,264 | -2.24(-1.02%) |
Nov 23, 2021 | 217.28 | 220.53 | 215.22 | 220.33 | 433,672 | +3.68(+1.70%) |
Nov 22, 2021 | 216.06 | 218.57 | 214.61 | 216.64 | 583,082 | +1.71(+0.80%) |
Nov 19, 2021 | 216.49 | 216.69 | 213.32 | 214.93 | 614,622 | -1.79(-0.83%) |
Nov 18, 2021 | 217.32 | 216.99 | 216.32 | 216.73 | 710,062 | -0.59(-0.27%) |
Nov 17, 2021 | 221.76 | 224.02 | 216.23 | 217.32 | 825,325 | -2.93(-1.33%) |
Nov 16, 2021 | 223.14 | 224.20 | 215.19 | 220.25 | 1,650,152 | -5.81(-2.57%) |
Nov 15, 2021 | 224.30 | 227.13 | 223.81 | 226.06 | 1,160,262 | +2.68(+1.20%) |
Nov 12, 2021 | 223.71 | 224.36 | 221.66 | 223.38 | 830,373 | +0.55(+0.25%) |
Nov 11, 2021 | 218.98 | 225.18 | 218.98 | 222.83 | 825,221 | +3.44(+1.57%) |
Nov 10, 2021 | 218.05 | 219.39 | 489,790 | +2.22(+1.02%) | ||
Nov 09, 2021 | 213.07 | 218.29 | 213.07 | 217.17 | 629,048 | +4.19(+1.97%) |
Nov 08, 2021 | 214.51 | 215.21 | 209.85 | 212.98 | 520,850 | -1.70(-0.79%) |
Nov 05, 2021 | 216.07 | 216.91 | 213.15 | 214.68 | 526,278 | -0.34(-0.16%) |
Nov 04, 2021 | 215.88 | 217.46 | 213.82 | 215.02 | 581,124 | -0.81(-0.38%) |
Nov 03, 2021 | 211.87 | 216.80 | 211.87 | 215.83 | 679,787 | +3.92(+1.85%) |
Nov 02, 2021 | 210.34 | 213.59 | 209.79 | 211.91 | 425,238 | +1.55(+0.74%) |
Nov 01, 2021 | 211.47 | 212.11 | 208.82 | 210.36 | 785,248 | -0.38(-0.18%) |
Oct 29, 2021 | 210.19 | 213.38 | 209.10 | 210.75 | 627,825 | +0.49(+0.23%) |
Oct 28, 2021 | 215.19 | 216.63 | 206.46 | 210.26 | 1,169,075 | -5.00(-2.32%) |
Oct 27, 2021 | 217.39 | 218.49 | 215.25 | 215.26 | 519,863 | -2.06(-0.95%) |
Oct 26, 2021 | 216.02 | 218.23 | 217.33 | 425,166 | +2.27(+1.06%) | |
Oct 25, 2021 | 217.09 | 218.07 | 213.65 | 215.06 | 630,734 | -1.72(-0.79%) |
Oct 22, 2021 | 218.53 | 219.91 | 215.73 | 216.78 | 854,881 | -1.63(-0.74%) |
Oct 21, 2021 | 212.24 | 218.40 | 212.24 | 218.40 | 693,722 | +6.59(+3.11%) |
Oct 20, 2021 | 209.60 | 214.22 | 209.60 | 211.81 | 473,160 | +2.35(+1.12%) |
Oct 19, 2021 | 209.36 | 210.81 | 207.68 | 209.46 | 771,600 | +1.51(+0.73%) |
Oct 18, 2021 | 202.13 | 208.88 | 202.13 | 207.94 | 833,360 | +6.63(+3.29%) |
Oct 15, 2021 | 202.48 | 204.49 | 201.31 | 201.32 | 382,232 | +0.53(+0.26%) |
Oct 14, 2021 | 197.37 | 202.02 | 197.08 | 200.79 | 412,361 | +4.24(+2.16%) |
Oct 13, 2021 | 198.36 | 199.27 | 192.04 | 196.54 | 985,272 | -1.58(-0.80%) |
Oct 12, 2021 | 199.11 | 199.61 | 196.81 | 198.12 | 558,015 | -0.10(-0.05%) |
Oct 11, 2021 | 199.98 | 201.54 | 198.08 | 198.22 | 447,853 | -1.90(-0.95%) |
Oct 08, 2021 | 199.76 | 201.20 | 199.12 | 200.12 | 376,127 | -0.33(-0.16%) |
Oct 07, 2021 | 198.43 | 200.85 | 198.43 | 200.45 | 343,887 | +2.99(+1.51%) |
Oct 06, 2021 | 194.03 | 197.95 | 192.81 | 197.46 | 548,511 | +2.13(+1.09%) |
Oct 05, 2021 | 194.67 | 197.40 | 192.96 | 195.33 | 492,973 | +1.73(+0.89%) |
Oct 04, 2021 | 193.68 | 195.66 | 192.32 | 193.60 | 608,637 | -0.78(-0.40%) |
Oct 01, 2021 | 195.81 | 196.13 | 191.81 | 194.38 | 687,408 | -0.83(-0.43%) |
Sep 30, 2021 | 201.88 | 202.57 | 195.10 | 195.21 | 924,811 | -7.36(-3.63%) |
Sep 29, 2021 | 201.97 | 203.76 | 200.52 | 202.57 | 792,125 | +1.86(+0.93%) |
Sep 28, 2021 | 203.95 | 205.06 | 200.23 | 200.71 | 734,991 | -3.44(-1.68%) |
Sep 27, 2021 | 202.65 | 205.70 | 202.59 | 204.15 | 611,700 | +2.62(+1.30%) |
Sep 24, 2021 | 199.87 | 201.76 | 199.76 | 201.53 | 496,912 | +1.47(+0.73%) |
Sep 23, 2021 | 197.99 | 201.57 | 197.99 | 200.07 | 531,202 | +2.69(+1.36%) |
Sep 22, 2021 | 192.81 | 198.51 | 192.72 | 197.38 | 943,161 | +5.19(+2.70%) |
Sep 21, 2021 | 192.98 | 193.26 | 190.74 | 192.19 | 626,216 | +1.82(+0.96%) |
Sep 20, 2021 | 189.71 | 190.80 | 187.62 | 190.37 | 475,268 | -1.95(-1.02%) |
Sep 17, 2021 | 193.64 | 194.69 | 191.64 | 192.32 | 714,458 | -1.77(-0.91%) |
Sep 16, 2021 | 192.58 | 195.10 | 191.85 | 194.09 | 555,225 | +2.32(+1.21%) |
Sep 15, 2021 | 187.24 | 192.18 | 186.29 | 191.77 | 568,338 | +4.69(+2.51%) |
Sep 14, 2021 | 186.02 | 187.15 | 184.03 | 187.08 | 507,022 | +1.78(+0.96%) |
Sep 13, 2021 | 187.30 | 187.80 | 183.67 | 185.30 | 583,225 | -0.72(-0.39%) |
Sep 10, 2021 | 188.03 | 188.49 | 185.91 | 186.02 | 387,312 | -1.11(-0.59%) |
Sep 09, 2021 | 186.65 | 188.54 | 185.90 | 187.13 | 678,753 | +0.97(+0.52%) |
Sep 08, 2021 | 186.22 | 186.47 | 184.27 | 186.16 | 616,233 | +0.34(+0.19%) |
Sep 07, 2021 | 184.69 | 187.27 | 184.00 | 185.82 | 618,166 | +0.34(+0.19%) |
Sep 03, 2021 | 185.69 | 187.25 | 183.85 | 185.47 | 752,101 | -1.27(-0.68%) |
Sep 02, 2021 | 188.34 | 188.34 | 186.04 | 186.75 | 529,060 | -1.00(-0.53%) |
Sep 01, 2021 | 189.53 | 190.26 | 185.98 | 187.74 | 661,966 | -0.90(-0.48%) |
Aug 31, 2021 | 187.16 | 189.53 | 186.26 | 188.64 | 710,160 | +1.59(+0.85%) |
Aug 30, 2021 | 189.71 | 190.03 | 186.97 | 187.05 | 589,851 | -2.49(-1.31%) |
Aug 27, 2021 | 189.52 | 192.15 | 188.79 | 189.54 | 726,020 | -4.65(-2.39%) |
Aug 26, 2021 | 196.82 | 197.15 | 193.43 | 194.19 | 730,083 | -3.18(-1.61%) |
Aug 25, 2021 | 194.80 | 197.71 | 193.37 | 197.38 | 1,109,837 | +4.15(+2.15%) |
Aug 24, 2021 | 192.13 | 199.63 | 190.67 | 193.23 | 1,583,667 | +0.01(+0.01%) |
Aug 23, 2021 | 195.71 | 196.41 | 193.10 | 193.22 | 1,205,450 | -1.78(-0.91%) |
Aug 20, 2021 | 193.92 | 195.25 | 192.31 | 195.00 | 550,072 | +1.22(+0.63%) |
Aug 19, 2021 | 191.44 | 195.03 | 191.13 | 193.78 | 409,389 | +0.70(+0.36%) |
Aug 18, 2021 | 193.13 | 195.26 | 192.58 | 193.08 | 440,147 | -0.14(-0.07%) |
Aug 17, 2021 | 195.60 | 195.74 | 191.65 | 193.22 | 552,400 | -4.18(-2.12%) |
Aug 16, 2021 | 191.11 | 197.45 | 190.29 | 197.39 | 635,811 | +5.42(+2.82%) |
Aug 13, 2021 | 194.97 | 195.09 | 191.91 | 191.97 | 489,754 | -2.67(-1.37%) |
Aug 12, 2021 | 197.16 | 197.44 | 193.64 | 194.64 | 419,782 | -1.78(-0.90%) |
Aug 11, 2021 | 194.56 | 197.13 | 193.78 | 196.42 | 471,274 | +2.30(+1.18%) |
Aug 10, 2021 | 189.91 | 194.72 | 189.91 | 194.12 | 438,893 | +3.92(+2.06%) |
Aug 09, 2021 | 190.72 | 191.25 | 189.89 | 190.20 | 551,292 | -1.12(-0.58%) |
Aug 06, 2021 | 192.87 | 193.38 | 190.63 | 191.31 | 561,264 | -0.58(-0.30%) |
Aug 05, 2021 | 195.93 | 197.10 | 190.76 | 191.89 | 888,183 | -3.10(-1.59%) |
Aug 04, 2021 | 199.13 | 200.07 | 194.78 | 194.99 | 532,523 | -5.33(-2.66%) |
Aug 03, 2021 | 198.18 | 202.42 | 196.97 | 200.31 | 474,948 | +2.50(+1.26%) |
Aug 02, 2021 | 198.26 | 198.94 | 195.66 | 197.81 | 553,786 | +0.60(+0.31%) |
Jul 30, 2021 | 198.52 | 200.80 | 197.06 | 197.21 | 467,343 | -1.24(-0.62%) |
Jul 29, 2021 | 198.28 | 198.69 | 196.49 | 198.44 | 486,809 | +1.06(+0.54%) |
Jul 28, 2021 | 200.58 | 201.38 | 197.22 | 197.38 | 533,788 | -2.90(-1.45%) |
Jul 27, 2021 | 202.44 | 202.44 | 197.54 | 200.29 | 756,074 | +1.19(+0.60%) |
Jul 26, 2021 | 199.83 | 200.61 | 198.04 | 199.10 | 451,015 | -0.80(-0.40%) |
Jul 23, 2021 | 195.83 | 200.03 | 195.83 | 199.90 | 387,455 | +4.33(+2.22%) |
Jul 22, 2021 | 195.16 | 195.86 | 193.13 | 195.56 | 484,332 | +0.83(+0.43%) |
Jul 21, 2021 | 196.28 | 197.35 | 194.44 | 194.73 | 667,096 | -0.77(-0.39%) |
Jul 20, 2021 | 192.22 | 196.73 | 191.66 | 195.51 | 513,323 | +4.24(+2.22%) |
Jul 19, 2021 | 188.83 | 191.93 | 188.45 | 191.27 | 647,792 | -0.17(-0.09%) |
Jul 16, 2021 | 195.41 | 195.76 | 191.25 | 191.43 | 503,016 | -3.16(-1.62%) |
Jul 15, 2021 | 193.80 | 195.79 | 193.03 | 194.59 | 588,400 | -0.85(-0.43%) |
Jul 14, 2021 | 195.34 | 196.06 | 193.89 | 195.44 | 666,141 | +1.11(+0.57%) |
Jul 13, 2021 | 196.26 | 197.27 | 194.19 | 194.33 | 740,950 | -2.75(-1.40%) |
Jul 12, 2021 | 197.56 | 198.96 | 196.37 | 197.09 | 408,380 | -1.43(-0.72%) |
Jul 09, 2021 | 198.13 | 198.72 | 195.29 | 198.52 | 703,178 | +5.54(+2.87%) |
Jul 08, 2021 | 192.38 | 195.01 | 191.07 | 192.98 | 710,875 | -1.79(-0.92%) |
Jul 07, 2021 | 192.90 | 195.07 | 192.13 | 194.77 | 741,582 | +0.69(+0.35%) |
Jul 06, 2021 | 195.66 | 195.80 | 192.01 | 194.08 | 581,355 | -2.19(-1.11%) |
Jul 02, 2021 | 194.30 | 196.37 | 193.64 | 196.27 | 561,597 | +1.96(+1.01%) |
Jul 01, 2021 | 191.40 | 194.53 | 190.48 | 194.31 | 657,366 | +3.53(+1.85%) |
Jun 30, 2021 | 191.78 | 193.06 | 189.85 | 190.77 | 612,481 | -0.15(-0.08%) |
Jun 29, 2021 | 190.64 | 192.65 | 189.98 | 190.92 | 617,826 | +0.73(+0.39%) |
Jun 28, 2021 | 189.78 | 190.26 | 188.09 | 190.19 | 589,319 | +0.08(+0.04%) |
Jun 25, 2021 | 188.01 | 191.07 | 187.85 | 190.11 | 725,877 | +3.23(+1.73%) |
Jun 24, 2021 | 186.65 | 187.69 | 185.49 | 186.88 | 567,012 | +0.23(+0.12%) |
Jun 23, 2021 | 185.99 | 187.60 | 185.71 | 186.65 | 752,120 | +0.62(+0.33%) |
Jun 22, 2021 | 185.12 | 186.96 | 183.59 | 186.03 | 482,135 | +1.46(+0.79%) |
Jun 21, 2021 | 181.81 | 185.29 | 181.12 | 184.57 | 636,360 | +4.78(+2.66%) |
Jun 18, 2021 | 178.29 | 180.66 | 178.00 | 179.79 | 1,082,124 | -0.99(-0.55%) |
Jun 17, 2021 | 183.53 | 183.73 | 179.70 | 180.78 | 1,312,586 | -1.42(-0.78%) |
Jun 16, 2021 | 185.32 | 185.75 | 182.02 | 182.20 | 890,383 | -3.46(-1.86%) |
Jun 15, 2021 | 184.34 | 185.69 | 183.26 | 185.66 | 1,228,115 | +1.91(+1.04%) |
Jun 14, 2021 | 184.18 | 185.92 | 183.12 | 183.74 | 858,056 | -0.79(-0.43%) |
Jun 11, 2021 | 181.67 | 185.56 | 181.49 | 184.53 | 878,550 | +3.32(+1.83%) |
Jun 10, 2021 | 182.62 | 183.17 | 179.59 | 181.21 | 1,000,685 | -1.09(-0.60%) |
Jun 09, 2021 | 182.74 | 183.99 | 181.05 | 182.30 | 941,670 | -0.78(-0.42%) |
Jun 08, 2021 | 178.91 | 183.89 | 178.91 | 183.08 | 1,411,257 | +4.50(+2.52%) |
Jun 07, 2021 | 179.28 | 180.68 | 177.02 | 178.58 | 1,201,627 | +0.23(+0.13%) |
Jun 04, 2021 | 177.24 | 178.63 | 174.68 | 178.35 | 736,940 | +1.50(+0.85%) |
Jun 03, 2021 | 176.53 | 178.39 | 174.83 | 176.85 | 992,496 | -0.18(-0.10%) |
Jun 02, 2021 | 181.13 | 183.20 | 176.76 | 177.03 | 1,735,079 | -3.07(-1.71%) |
Jun 01, 2021 | 177.18 | 180.75 | 175.88 | 180.10 | 2,036,283 | +4.55(+2.59%) |
May 28, 2021 | 175.39 | 177.14 | 174.54 | 175.55 | 759,306 | +1.01(+0.58%) |
May 27, 2021 | 175.66 | 176.06 | 173.48 | 174.54 | 1,093,364 | -0.34(-0.20%) |
May 26, 2021 | 174.44 | 175.35 | 173.41 | 174.88 | 773,949 | +0.94(+0.54%) |
May 25, 2021 | 177.16 | 177.59 | 173.17 | 173.94 | 1,239,054 | -2.45(-1.39%) |
May 24, 2021 | 180.35 | 180.36 | 176.27 | 176.40 | 1,173,227 | -3.97(-2.20%) |
May 21, 2021 | 182.75 | 183.66 | 179.67 | 180.37 | 764,379 | -1.86(-1.02%) |
May 20, 2021 | 180.14 | 183.18 | 178.67 | 182.23 | 1,059,763 | +2.19(+1.22%) |
May 19, 2021 | 184.15 | 184.73 | 177.34 | 180.03 | 2,132,608 | -5.05(-2.73%) |
May 18, 2021 | 189.32 | 189.51 | 185.04 | 185.09 | 865,558 | -4.20(-2.22%) |
May 17, 2021 | 188.67 | 189.45 | 186.91 | 189.29 | 891,978 | +1.64(+0.87%) |
May 14, 2021 | 190.38 | 191.03 | 186.10 | 187.65 | 651,437 | -1.56(-0.83%) |
May 13, 2021 | 186.22 | 189.68 | 184.70 | 189.21 | 518,036 | +2.51(+1.34%) |
May 12, 2021 | 189.44 | 190.52 | 186.22 | 186.70 | 794,926 | -2.24(-1.19%) |
May 11, 2021 | 192.38 | 192.40 | 186.74 | 188.94 | 801,083 | -4.05(-2.10%) |
May 10, 2021 | 189.50 | 194.47 | 189.50 | 193.00 | 1,080,419 | +3.81(+2.01%) |
May 07, 2021 | 187.73 | 189.66 | 187.71 | 189.18 | 424,267 | +0.29(+0.15%) |
May 06, 2021 | 188.93 | 189.56 | 186.96 | 188.90 | 555,159 | +1.25(+0.67%) |
May 05, 2021 | 188.85 | 189.51 | 185.65 | 187.65 | 899,609 | -1.24(-0.66%) |
May 04, 2021 | 189.68 | 189.86 | 186.87 | 188.89 | 772,234 | +2.12(+1.13%) |