Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 100.18 | 102.15 | 95.38 | 95.80 | 45,537,400 | +6.10(+6.80%) |
Apr 28, 2022 | 87.44 | 89.77 | 85.79 | 89.70 | 17,932,612 | +2.56(+2.93%) |
Apr 27, 2022 | 84.19 | 88.22 | 83.84 | 87.15 | 29,724,682 | +4.27(+5.16%) |
Apr 26, 2022 | 84.73 | 85.10 | 82.18 | 82.88 | 21,454,200 | -1.83(-2.16%) |
Apr 25, 2022 | 81.60 | 85.03 | 80.72 | 84.70 | 24,985,622 | -0.64(-0.75%) |
Apr 22, 2022 | 85.35 | 89.48 | 85.17 | 85.34 | 25,468,138 | +0.49(+0.58%) |
Apr 21, 2022 | 88.36 | 88.82 | 84.27 | 84.85 | 25,963,060 | -3.37(-3.83%) |
Apr 20, 2022 | 92.24 | 92.46 | 88.09 | 88.22 | 21,208,982 | -4.04(-4.37%) |
Apr 19, 2022 | 91.07 | 92.70 | 89.74 | 92.26 | 24,171,088 | -1.19(-1.28%) |
Apr 18, 2022 | 92.53 | 94.02 | 90.60 | 93.45 | 19,405,874 | -0.77(-0.82%) |
Apr 14, 2022 | 96.00 | 97.95 | 94.04 | 94.22 | 21,212,654 | -4.48(-4.54%) |
Apr 13, 2022 | 97.92 | 100.01 | 96.91 | 98.70 | 18,565,212 | +0.28(+0.28%) |
Apr 12, 2022 | 99.84 | 100.97 | 98.07 | 98.43 | 24,263,216 | -1.78(-1.77%) |
Apr 11, 2022 | 99.75 | 102.54 | 97.84 | 100.20 | 23,781,584 | -1.95(-1.91%) |
Apr 08, 2022 | 103.09 | 105.06 | 101.96 | 102.16 | 21,120,092 | -0.73(-0.71%) |
Apr 07, 2022 | 105.27 | 106.10 | 101.25 | 102.89 | 27,169,980 | -3.36(-3.17%) |
Apr 06, 2022 | 107.79 | 108.02 | 104.71 | 106.25 | 24,038,510 | -3.28(-2.99%) |
Apr 05, 2022 | 113.47 | 113.47 | 108.77 | 109.53 | 35,666,956 | -6.41(-5.53%) |
Apr 04, 2022 | 114.17 | 116.65 | 111.87 | 115.94 | 39,630,836 | +7.20(+6.62%) |
Apr 01, 2022 | 116.06 | 117.37 | 108.29 | 108.74 | 56,624,248 | +1.38(+1.29%) |
Mar 31, 2022 | 113.50 | 113.56 | 107.27 | 107.36 | 31,626,060 | -7.68(-6.67%) |
Mar 30, 2022 | 114.01 | 118.51 | 114.01 | 115.03 | 28,753,164 | -0.13(-0.11%) |
Mar 29, 2022 | 116.79 | 118.01 | 114.20 | 115.16 | 28,447,126 | +1.60(+1.41%) |
Mar 28, 2022 | 112.35 | 114.69 | 110.44 | 113.56 | 30,561,074 | +2.07(+1.86%) |
Mar 25, 2022 | 109.06 | 112.35 | 107.95 | 111.49 | 42,966,508 | -2.13(-1.88%) |
Mar 24, 2022 | 111.36 | 114.95 | 109.35 | 113.62 | 56,586,632 | -2.06(-1.78%) |
Mar 23, 2022 | 114.17 | 122.47 | 111.19 | 115.69 | 82,647,640 | +2.22(+1.96%) |
Mar 22, 2022 | 112.50 | 116.67 | 110.88 | 113.47 | 89,342,920 | +11.25(+11.01%) |
Mar 21, 2022 | 101.45 | 104.28 | 97.39 | 102.22 | 59,646,932 | -4.65(-4.35%) |
Mar 18, 2022 | 99.17 | 110.26 | 98.28 | 106.86 | 84,908,096 | +7.82(+7.90%) |
Mar 17, 2022 | 97.83 | 100.54 | 94.50 | 99.04 | 81,681,368 | -4.55(-4.39%) |
Mar 16, 2022 | 90.78 | 104.34 | 85.96 | 103.59 | 161,874,272 | +27.85(+36.76%) |
Mar 15, 2022 | 74.10 | 79.08 | 72.31 | 75.74 | 87,188,576 | -0.99(-1.29%) |
Mar 14, 2022 | 79.63 | 81.36 | 76.06 | 76.73 | 70,878,832 | -8.83(-10.32%) |
Mar 11, 2022 | 92.02 | 92.70 | 85.53 | 85.56 | 39,874,548 | -6.13(-6.68%) |
Mar 10, 2022 | 93.93 | 89.62 | 91.69 | 38,115,360 | -7.90(-7.94%) | |
Mar 09, 2022 | 98.93 | 99.63 | 97.02 | 99.59 | 21,107,048 | +3.38(+3.52%) |
Mar 08, 2022 | 98.00 | 99.57 | 94.30 | 96.21 | 23,549,674 | -1.14(-1.18%) |
Mar 07, 2022 | 98.24 | 101.99 | 97.29 | 97.35 | 20,924,656 | -1.91(-1.93%) |
Mar 04, 2022 | 98.96 | 103.00 | 98.01 | 99.27 | 24,922,284 | -1.43(-1.42%) |
Mar 03, 2022 | 104.62 | 105.22 | 99.73 | 100.70 | 21,965,454 | -3.33(-3.20%) |
Mar 02, 2022 | 105.97 | 105.97 | 101.87 | 104.02 | 21,223,662 | -1.65(-1.56%) |
Mar 01, 2022 | 104.45 | 109.77 | 104.45 | 105.67 | 21,482,568 | +1.88(+1.81%) |
Feb 28, 2022 | 104.56 | 106.06 | 102.27 | 103.80 | 23,341,450 | -2.71(-2.55%) |
Feb 25, 2022 | 106.46 | 107.00 | 103.34 | 106.51 | 21,716,496 | -0.98(-0.91%) |
Feb 24, 2022 | 98.74 | 107.50 | 98.69 | 107.48 | 35,728,168 | -0.78(-0.72%) |
Feb 23, 2022 | 113.57 | 113.87 | 108.15 | 108.27 | 24,736,774 | -3.17(-2.84%) |
Feb 22, 2022 | 112.49 | 113.33 | 110.57 | 111.43 | 22,007,006 | -5.98(-5.09%) |
Feb 18, 2022 | 117.41 | 0 | -5.37(-4.37%) | |||
Feb 17, 2022 | 123.34 | 127.68 | 122.41 | 122.78 | 16,097,844 | -1.11(-0.90%) |
Feb 16, 2022 | 123.94 | 125.89 | 122.86 | 123.89 | 18,226,580 | -0.67(-0.54%) |
Feb 15, 2022 | 122.13 | 125.12 | 121.74 | 124.57 | 14,805,840 | +4.26(+3.54%) |
Feb 14, 2022 | 118.96 | 120.76 | 117.79 | 120.30 | 13,324,041 | -0.33(-0.27%) |
Feb 11, 2022 | 123.67 | 125.04 | 120.32 | 120.63 | 14,082,857 | -1.71(-1.40%) |
Feb 10, 2022 | 122.46 | 126.64 | 121.76 | 122.33 | 16,282,218 | -2.49(-1.99%) |
Feb 09, 2022 | 121.46 | 125.12 | 120.32 | 124.82 | 18,477,112 | +4.54(+3.77%) |
Feb 08, 2022 | 116.59 | 120.62 | 115.25 | 120.28 | 22,606,216 | +6.99(+6.17%) |
Feb 07, 2022 | 114.56 | 118.56 | 112.09 | 113.30 | 28,950,472 | -7.30(-6.05%) |
Feb 04, 2022 | 119.66 | 122.30 | 118.07 | 120.60 | 13,775,453 | -1.23(-1.01%) |
Feb 03, 2022 | 119.94 | 123.61 | 121.83 | 16,846,358 | +0.58(+0.48%) | |
Feb 02, 2022 | 125.94 | 125.94 | 119.56 | 121.25 | 14,182,010 | -4.28(-3.41%) |
Feb 01, 2022 | 123.15 | 126.30 | 121.34 | 125.53 | 15,194,199 | +1.41(+1.14%) |
Jan 31, 2022 | 116.60 | 124.20 | 124.12 | 20,586,122 | +10.42(+9.16%) | |
Jan 28, 2022 | 111.75 | 113.75 | 108.60 | 113.70 | 19,146,438 | +3.39(+3.08%) |
Jan 27, 2022 | 111.61 | 113.02 | 108.81 | 110.31 | 21,727,396 | -1.56(-1.39%) |
Jan 26, 2022 | 119.33 | 119.33 | 111.46 | 111.87 | 27,757,922 | -5.69(-4.84%) |
Jan 25, 2022 | 118.32 | 120.84 | 116.47 | 117.56 | 22,483,868 | -1.21(-1.02%) |
Jan 24, 2022 | 117.74 | 119.18 | 113.79 | 118.77 | 28,895,420 | -2.82(-2.32%) |
Jan 21, 2022 | 126.53 | 127.25 | 120.90 | 121.59 | 26,696,030 | -7.70(-5.95%) |
Jan 20, 2022 | 133.97 | 134.94 | 128.95 | 129.29 | 29,266,530 | +3.25(+2.58%) |
Jan 19, 2022 | 126.40 | 129.12 | 125.44 | 126.05 | 14,837,576 | -0.85(-0.67%) |
Jan 18, 2022 | 124.59 | 130.38 | 123.16 | 126.89 | 26,473,580 | -2.93(-2.26%) |
Jan 14, 2022 | 129.82 | 0 | +0.20(+0.15%) | |||
Jan 13, 2022 | 133.41 | 133.41 | 129.56 | 129.63 | 20,120,966 | -5.96(-4.40%) |
Jan 12, 2022 | 134.22 | 136.86 | 133.79 | 135.59 | 26,244,850 | +5.01(+3.84%) |
Jan 11, 2022 | 127.50 | 132.45 | 125.78 | 130.57 | 23,906,066 | +3.98(+3.14%) |
Jan 10, 2022 | 130.24 | 130.84 | 124.56 | 126.60 | 23,660,272 | -1.49(-1.16%) |
Jan 07, 2022 | 128.51 | 132.10 | 126.48 | 128.09 | 38,625,404 | +3.14(+2.51%) |
Jan 06, 2022 | 122.61 | 126.70 | 121.83 | 124.95 | 32,418,688 | +4.91(+4.09%) |
Jan 05, 2022 | 116.44 | 124.94 | 116.14 | 120.04 | 37,080,616 | +2.06(+1.75%) |
Jan 04, 2022 | 117.94 | 119.27 | 114.23 | 117.97 | 21,018,464 | -0.81(-0.68%) |
Jan 03, 2022 | 117.80 | 120.33 | 114.28 | 118.78 | 17,000,488 | +1.57(+1.34%) |
Dec 31, 2021 | 119.62 | 121.28 | 117.02 | 117.21 | 24,613,644 | -4.14(-3.42%) |
Dec 30, 2021 | 111.14 | 122.65 | 110.81 | 121.36 | 45,961,348 | +10.76(+9.72%) |
Dec 29, 2021 | 112.29 | 112.69 | 108.92 | 110.60 | 21,323,528 | -2.67(-2.36%) |
Dec 28, 2021 | 114.72 | 114.88 | 112.95 | 113.28 | 17,245,524 | -1.77(-1.54%) |
Dec 27, 2021 | 116.24 | 120.18 | 114.56 | 115.04 | 18,069,208 | -2.04(-1.74%) |
Dec 23, 2021 | 115.25 | 118.00 | 113.86 | 117.09 | 17,799,454 | +0.84(+0.72%) |
Dec 22, 2021 | 115.54 | 117.09 | 113.67 | 116.25 | 24,769,924 | -5.10(-4.20%) |
Dec 21, 2021 | 115.30 | 121.34 | 115.05 | 121.35 | 18,253,530 | +8.17(+7.22%) |
Dec 20, 2021 | 116.93 | 117.25 | 112.19 | 113.18 | 24,309,882 | -7.30(-6.06%) |
Dec 17, 2021 | 117.91 | 121.24 | 116.25 | 120.48 | 20,047,112 | +1.83(+1.54%) |
Dec 16, 2021 | 120.70 | 124.02 | 117.32 | 118.66 | 22,800,812 | -2.19(-1.81%) |
Dec 15, 2021 | 121.00 | 121.95 | 116.21 | 120.85 | 25,078,734 | -4.05(-3.25%) |
Dec 14, 2021 | 119.33 | 125.96 | 118.70 | 124.90 | 17,896,198 | +4.28(+3.55%) |
Dec 13, 2021 | 121.37 | 121.61 | 118.16 | 120.62 | 16,006,797 | -2.78(-2.25%) |
Dec 10, 2021 | 121.59 | 123.55 | 121.15 | 123.40 | 15,210,086 | +1.39(+1.14%) |
Dec 09, 2021 | 122.98 | 126.06 | 121.58 | 122.01 | 23,786,620 | -1.41(-1.14%) |
Dec 08, 2021 | 121.58 | 125.29 | 119.71 | 123.42 | 22,547,572 | -0.45(-0.37%) |
Dec 07, 2021 | 127.58 | 127.73 | 121.82 | 123.88 | 39,011,444 | +1.91(+1.57%) |
Dec 06, 2021 | 112.13 | 122.18 | 111.92 | 121.96 | 43,588,140 | +11.49(+10.40%) |
Dec 03, 2021 | 116.44 | 116.62 | 107.26 | 110.47 | 71,211,096 | -9.91(-8.23%) |
Dec 02, 2021 | 121.39 | 123.34 | 117.76 | 120.38 | 35,317,260 | -0.48(-0.40%) |
Dec 01, 2021 | 126.67 | 127.44 | 120.28 | 120.86 | 29,597,456 | -4.97(-3.95%) |
Nov 30, 2021 | 128.18 | 129.58 | 127.17 | 125.84 | 33,016,536 | -4.03(-3.10%) |
Nov 29, 2021 | 132.47 | 132.76 | 128.82 | 129.86 | 18,866,970 | -1.72(-1.30%) |
Nov 26, 2021 | 131.17 | 132.20 | 129.48 | 131.58 | 15,069,766 | -3.13(-2.32%) |
Nov 24, 2021 | 131.34 | 134.95 | 129.48 | 134.71 | 20,279,580 | +2.82(+2.14%) |
Nov 23, 2021 | 134.23 | 135.03 | 131.54 | 131.89 | 24,384,720 | -2.92(-2.17%) |
Nov 22, 2021 | 138.04 | 138.83 | 133.42 | 134.81 | 26,713,294 | -3.67(-2.65%) |
Nov 19, 2021 | 141.14 | 143.14 | 137.64 | 138.48 | 29,273,910 | -3.22(-2.27%) |
Nov 18, 2021 | 144.96 | 142.59 | 140.01 | 141.69 | 62,299,776 | -17.74(-11.13%) |
Nov 17, 2021 | 165.79 | 166.07 | 159.00 | 159.44 | 19,093,884 | -6.76(-4.07%) |
Nov 16, 2021 | 166.36 | 167.69 | 164.46 | 166.20 | 12,013,526 | +1.87(+1.13%) |
Nov 15, 2021 | 165.00 | 166.22 | 163.47 | 164.33 | 9,767,456 | -0.27(-0.16%) |
Nov 12, 2021 | 162.98 | 165.57 | 161.23 | 164.60 | 13,926,573 | -1.03(-0.62%) |
Nov 11, 2021 | 164.35 | 167.38 | 164.35 | 165.62 | 16,940,938 | +4.54(+2.82%) |
Nov 10, 2021 | 161.51 | 161.09 | 17,437,186 | +3.02(+1.91%) | ||
Nov 09, 2021 | 160.01 | 162.30 | 157.42 | 158.06 | 14,161,162 | -1.94(-1.21%) |
Nov 08, 2021 | 159.61 | 160.01 | 157.37 | 160.01 | 16,422,437 | +3.38(+2.16%) |
Nov 05, 2021 | 162.61 | 162.61 | 156.20 | 156.62 | 22,395,636 | -5.98(-3.68%) |
Nov 04, 2021 | 167.03 | 167.69 | 162.32 | 162.60 | 16,875,844 | -1.43(-0.87%) |
Nov 03, 2021 | 163.17 | 164.44 | 160.95 | 164.03 | 13,731,431 | +3.30(+2.05%) |
Nov 02, 2021 | 164.88 | 164.88 | 160.60 | 160.74 | 19,304,576 | -7.17(-4.27%) |
Nov 01, 2021 | 163.64 | 169.07 | 168.88 | 167.91 | 17,831,484 | +5.16(+3.17%) |
Oct 29, 2021 | 164.85 | 166.32 | 160.56 | 162.75 | 17,386,144 | -4.79(-2.86%) |
Oct 28, 2021 | 166.25 | 168.09 | 164.56 | 167.54 | 12,598,360 | +0.55(+0.33%) |
Oct 27, 2021 | 165.31 | 170.16 | 165.12 | 166.99 | 11,954,279 | -0.75(-0.45%) |
Oct 26, 2021 | 172.17 | 167.74 | 17,796,126 | -6.10(-3.51%) | ||
Oct 25, 2021 | 175.50 | 175.91 | 171.52 | 173.83 | 13,366,994 | -1.51(-0.86%) |
Oct 22, 2021 | 176.71 | 179.68 | 173.48 | 175.34 | 21,087,128 | +0.28(+0.16%) |
Oct 21, 2021 | 174.65 | 177.40 | 174.38 | 175.07 | 16,648,888 | +0.24(+0.14%) |
Oct 20, 2021 | 178.55 | 179.68 | 173.79 | 174.83 | 34,135,836 | +0.18(+0.10%) |
Oct 19, 2021 | 168.34 | 175.09 | 168.19 | 174.65 | 33,959,536 | +10.04(+6.10%) |
Oct 18, 2021 | 164.37 | 167.00 | 164.37 | 164.61 | 19,182,592 | -1.16(-0.70%) |
Oct 15, 2021 | 164.78 | 167.55 | 163.24 | 165.77 | 21,041,952 | +1.20(+0.73%) |
Oct 14, 2021 | 166.03 | 166.75 | 162.28 | 164.57 | 17,650,860 | -0.61(-0.37%) |
Oct 13, 2021 | 162.20 | 166.03 | 161.43 | 165.18 | 18,809,502 | +4.34(+2.70%) |
Oct 12, 2021 | 161.65 | 163.53 | 160.09 | 160.84 | 24,821,866 | -0.94(-0.58%) |
Oct 11, 2021 | 167.36 | 167.55 | 161.78 | 161.78 | 42,721,520 | +2.40(+1.50%) |
Oct 08, 2021 | 157.74 | 160.62 | 155.81 | 159.38 | 34,050,976 | +5.45(+3.54%) |
Oct 07, 2021 | 149.05 | 156.19 | 148.75 | 153.93 | 46,626,948 | +11.74(+8.26%) |
Oct 06, 2021 | 138.70 | 142.97 | 138.10 | 142.19 | 15,071,480 | +0.95(+0.67%) |
Oct 05, 2021 | 137.53 | 141.92 | 137.34 | 141.24 | 14,211,042 | +3.46(+2.51%) |
Oct 04, 2021 | 139.82 | 139.96 | 136.59 | 137.78 | 25,529,756 | -4.51(-3.17%) |
Oct 01, 2021 | 145.14 | 146.48 | 141.44 | 142.29 | 20,482,832 | -3.80(-2.60%) |
Sep 30, 2021 | 145.08 | 147.60 | 144.92 | 146.09 | 14,482,818 | +0.46(+0.32%) |
Sep 29, 2021 | 148.46 | 150.03 | 145.52 | 145.62 | 17,604,264 | -4.75(-3.16%) |
Sep 28, 2021 | 150.14 | 151.69 | 146.88 | 150.37 | 26,624,792 | +2.18(+1.47%) |
Sep 27, 2021 | 143.00 | 148.99 | 142.54 | 148.19 | 24,587,576 | +5.03(+3.52%) |
Sep 24, 2021 | 145.75 | 146.04 | 142.65 | 143.16 | 32,502,602 | -6.03(-4.04%) |
Sep 23, 2021 | 150.56 | 150.66 | 147.63 | 149.19 | 25,082,722 | -0.69(-0.46%) |
Sep 22, 2021 | 149.46 | 151.96 | 149.02 | 149.88 | 20,067,954 | +1.69(+1.14%) |
Sep 21, 2021 | 149.57 | 150.56 | 147.59 | 148.19 | 19,738,826 | -1.29(-0.86%) |
Sep 20, 2021 | 152.35 | 153.08 | 147.11 | 149.48 | 36,624,844 | -8.45(-5.35%) |
Sep 17, 2021 | 156.38 | 158.25 | 155.99 | 157.93 | 25,886,770 | +3.74(+2.43%) |
Sep 16, 2021 | 152.87 | 155.55 | 151.63 | 154.19 | 24,668,532 | -1.58(-1.01%) |
Sep 15, 2021 | 155.85 | 155.93 | 151.88 | 155.77 | 32,214,348 | -2.26(-1.43%) |
Sep 14, 2021 | 160.70 | 160.91 | 157.37 | 158.03 | 21,197,894 | -5.19(-3.18%) |
Sep 13, 2021 | 162.31 | 164.65 | 160.87 | 163.22 | 15,659,155 | -2.65(-1.60%) |
Sep 10, 2021 | 168.93 | 169.36 | 165.39 | 165.87 | 15,266,934 | +0.77(+0.47%) |
Sep 09, 2021 | 165.08 | 166.80 | 163.38 | 165.10 | 17,526,498 | -3.34(-1.99%) |
Sep 08, 2021 | 171.94 | 172.06 | 167.01 | 168.45 | 19,230,874 | -4.39(-2.54%) |
Sep 07, 2021 | 171.84 | 174.49 | 171.07 | 172.84 | 24,927,030 | +4.80(+2.85%) |
Sep 03, 2021 | 167.27 | 169.78 | 166.64 | 168.04 | 16,661,654 | -1.68(-0.99%) |
Sep 02, 2021 | 175.65 | 175.82 | 169.39 | 169.72 | 29,738,820 | -1.26(-0.74%) |
Sep 01, 2021 | 167.31 | 172.47 | 167.24 | 170.98 | 29,931,500 | +6.21(+3.77%) |
Aug 31, 2021 | 165.48 | 166.76 | 163.94 | 164.78 | 24,946,540 | +4.64(+2.90%) |
Aug 30, 2021 | 158.04 | 161.12 | 156.13 | 160.14 | 24,074,886 | +2.78(+1.77%) |
Aug 27, 2021 | 157.87 | 159.62 | 156.46 | 157.35 | 32,144,560 | -5.69(-3.49%) |
Aug 26, 2021 | 165.24 | 166.22 | 162.63 | 163.05 | 19,052,824 | -3.81(-2.28%) |
Aug 25, 2021 | 166.46 | 166.46 | 163.88 | 166.86 | 26,391,684 | -2.57(-1.51%) |
Aug 24, 2021 | 166.80 | 171.84 | 165.94 | 169.42 | 63,688,064 | +10.50(+6.61%) |
Aug 23, 2021 | 157.17 | 159.33 | 150.87 | 158.92 | 89,826,528 | +3.06(+1.96%) |
Aug 20, 2021 | 161.94 | 164.72 | 153.44 | 155.87 | 76,970,328 | -2.55(-1.61%) |
Aug 19, 2021 | 164.49 | 165.05 | 157.39 | 158.42 | 67,521,296 | -11.64(-6.85%) |
Aug 18, 2021 | 171.79 | 173.03 | 169.83 | 170.06 | 34,768,764 | -1.36(-0.79%) |
Aug 17, 2021 | 173.59 | 175.53 | 170.85 | 171.43 | 41,081,340 | -8.86(-4.91%) |
Aug 16, 2021 | 182.55 | 183.79 | 179.10 | 180.29 | 21,319,752 | -5.83(-3.13%) |
Aug 13, 2021 | 186.11 | 186.75 | 184.23 | 186.12 | 15,588,702 | -3.00(-1.59%) |
Aug 12, 2021 | 188.63 | 190.42 | 187.17 | 189.12 | 13,053,203 | -3.16(-1.64%) |
Aug 11, 2021 | 193.99 | 194.31 | 192.15 | 192.28 | 9,100,940 | -0.86(-0.44%) |
Aug 10, 2021 | 194.65 | 195.82 | 192.49 | 193.13 | 10,111,740 | +0.47(+0.25%) |
Aug 09, 2021 | 192.00 | 192.91 | 190.26 | 192.66 | 14,851,824 | -1.12(-0.58%) |
Aug 06, 2021 | 196.61 | 196.67 | 193.08 | 193.78 | 12,131,552 | -2.85(-1.45%) |
Aug 05, 2021 | 196.63 | 197.63 | 195.02 | 196.64 | 10,009,223 | -1.41(-0.71%) |
Aug 04, 2021 | 194.87 | 200.58 | 194.30 | 198.05 | 22,632,082 | +3.29(+1.69%) |
Aug 03, 2021 | 192.42 | 194.82 | 189.45 | 194.76 | 20,367,976 | -2.67(-1.35%) |
Aug 02, 2021 | 193.67 | 199.39 | 193.65 | 197.44 | 18,113,606 | +4.84(+2.51%) |
Jul 30, 2021 | 188.05 | 193.44 | 187.96 | 192.60 | 17,482,604 | -2.32(-1.19%) |
Jul 29, 2021 | 198.38 | 198.47 | 192.32 | 194.92 | 23,652,426 | +1.51(+0.78%) |
Jul 28, 2021 | 187.71 | 195.37 | 187.24 | 193.41 | 34,981,440 | +9.81(+5.34%) |
Jul 27, 2021 | 181.16 | 184.42 | 177.29 | 183.60 | 60,039,112 | -5.61(-2.97%) |
Jul 26, 2021 | 195.74 | 195.94 | 188.35 | 189.22 | 56,483,604 | -14.57(-7.15%) |
Jul 23, 2021 | 203.55 | 204.15 | 200.86 | 203.79 | 25,883,330 | -7.41(-3.51%) |
Jul 22, 2021 | 209.82 | 213.52 | 209.78 | 211.20 | 10,701,326 | +2.92(+1.40%) |
Jul 21, 2021 | 206.38 | 209.04 | 205.66 | 208.28 | 7,760,163 | +0.48(+0.23%) |
Jul 20, 2021 | 206.23 | 208.69 | 204.72 | 207.80 | 10,114,602 | +1.66(+0.80%) |
Jul 19, 2021 | 203.55 | 206.31 | 200.54 | 206.14 | 16,073,746 | -3.15(-1.50%) |
Jul 16, 2021 | 212.00 | 212.35 | 208.66 | 209.29 | 11,300,171 | -2.62(-1.24%) |
Jul 15, 2021 | 212.26 | 213.73 | 210.33 | 211.91 | 14,466,919 | +3.22(+1.54%) |
Jul 14, 2021 | 212.64 | 213.48 | 208.23 | 208.69 | 19,741,186 | +1.96(+0.95%) |
Jul 13, 2021 | 206.46 | 209.99 | 205.43 | 206.73 | 17,608,278 | +3.98(+1.96%) |
Jul 12, 2021 | 201.19 | 203.72 | 200.33 | 202.75 | 11,404,350 | -0.45(-0.22%) |
Jul 09, 2021 | 199.37 | 204.52 | 198.83 | 203.21 | 17,144,708 | +6.01(+3.05%) |
Jul 08, 2021 | 199.03 | 199.60 | 195.63 | 197.20 | 34,475,200 | -8.04(-3.92%) |
Jul 07, 2021 | 208.80 | 209.24 | 205.06 | 205.24 | 18,574,898 | -3.55(-1.70%) |
Jul 06, 2021 | 212.46 | 212.54 | 206.60 | 208.79 | 24,029,084 | -6.07(-2.82%) |
Jul 02, 2021 | 216.25 | 216.59 | 213.59 | 214.86 | 13,172,799 | -4.06(-1.86%) |
Jul 01, 2021 | 225.04 | 225.81 | 218.61 | 218.93 | 13,500,266 | -4.84(-2.17%) |
Jun 30, 2021 | 223.98 | 224.96 | 222.69 | 223.77 | 9,468,087 | -2.62(-1.16%) |
Jun 29, 2021 | 223.69 | 226.59 | 222.61 | 226.40 | 10,403,492 | +0.84(+0.37%) |
Jun 28, 2021 | 226.46 | 227.83 | 223.71 | 225.56 | 13,749,771 | +0.09(+0.04%) |
Jun 25, 2021 | 218.77 | 227.20 | 218.17 | 225.47 | 27,757,976 | +9.99(+4.63%) |
Jun 24, 2021 | 214.11 | 216.67 | 212.70 | 215.48 | 13,664,028 | +3.47(+1.64%) |
Jun 23, 2021 | 211.35 | 213.46 | 210.30 | 212.01 | 13,962,134 | +3.49(+1.68%) |
Jun 22, 2021 | 207.63 | 208.85 | 207.08 | 208.52 | 11,252,231 | +0.26(+0.12%) |
Jun 21, 2021 | 207.76 | 208.97 | 206.22 | 208.26 | 9,393,882 | -1.22(-0.58%) |
Jun 18, 2021 | 209.15 | 211.00 | 207.80 | 209.48 | 14,529,957 | +0.69(+0.33%) |
Jun 17, 2021 | 207.12 | 209.67 | 206.99 | 208.79 | 11,381,695 | +2.25(+1.09%) |
Jun 16, 2021 | 206.97 | 208.81 | 205.46 | 206.54 | 11,073,607 | -0.73(-0.35%) |
Jun 15, 2021 | 211.33 | 211.65 | 206.86 | 207.27 | 12,352,250 | -3.83(-1.81%) |
Jun 14, 2021 | 209.44 | 212.31 | 209.43 | 211.10 | 10,900,874 | +2.27(+1.09%) |
Jun 11, 2021 | 210.62 | 210.63 | 208.20 | 208.83 | 12,462,988 | -1.41(-0.67%) |
Jun 10, 2021 | 210.67 | 211.95 | 209.40 | 210.24 | 10,873,121 | -0.25(-0.12%) |
Jun 09, 2021 | 212.35 | 213.70 | 210.48 | 210.49 | 10,361,362 | -2.47(-1.16%) |
Jun 08, 2021 | 214.41 | 215.34 | 211.89 | 212.96 | 9,568,012 | -1.07(-0.50%) |
Jun 07, 2021 | 215.11 | 215.50 | 212.83 | 214.02 | 10,053,451 | -2.09(-0.97%) |
Jun 04, 2021 | 215.38 | 216.17 | 214.31 | 216.12 | 9,120,081 | +1.95(+0.91%) |
Jun 03, 2021 | 215.11 | 215.80 | 213.44 | 214.16 | 12,615,323 | -2.52(-1.16%) |
Jun 02, 2021 | 216.52 | 217.02 | 214.62 | 216.68 | 13,298,489 | +0.11(+0.05%) |
Jun 01, 2021 | 220.06 | 220.17 | 215.34 | 216.57 | 23,398,812 | +5.45(+2.58%) |
May 28, 2021 | 209.94 | 211.68 | 209.25 | 211.12 | 10,541,300 | +1.20(+0.57%) |
May 27, 2021 | 211.33 | 212.60 | 209.71 | 209.92 | 18,915,640 | +0.95(+0.45%) |
May 26, 2021 | 209.48 | 210.91 | 208.73 | 208.97 | 9,521,502 | +0.64(+0.31%) |
May 25, 2021 | 210.01 | 211.21 | 208.21 | 208.33 | 14,289,550 | +0.68(+0.33%) |
May 24, 2021 | 207.24 | 209.20 | 205.93 | 207.65 | 16,085,564 | -0.61(-0.29%) |
May 21, 2021 | 212.38 | 213.03 | 207.09 | 208.26 | 23,132,404 | -5.85(-2.73%) |
May 20, 2021 | 210.16 | 214.74 | 209.81 | 214.11 | 19,371,510 | +4.39(+2.09%) |
May 19, 2021 | 208.18 | 210.09 | 207.33 | 209.72 | 17,252,720 | -1.16(-0.55%) |
May 18, 2021 | 209.68 | 212.32 | 208.62 | 210.88 | 19,774,444 | +2.63(+1.26%) |
May 17, 2021 | 207.83 | 210.32 | 206.66 | 208.25 | 20,798,794 | +1.52(+0.74%) |
May 14, 2021 | 207.14 | 208.14 | 203.29 | 206.73 | 32,052,000 | +3.38(+1.66%) |
May 13, 2021 | 210.32 | 212.64 | 201.68 | 203.35 | 52,355,332 | -13.64(-6.28%) |
May 12, 2021 | 221.51 | 222.30 | 216.09 | 216.98 | 20,623,314 | -1.46(-0.67%) |
May 11, 2021 | 211.04 | 218.45 | 210.18 | 218.44 | 14,064,448 | +1.83(+0.84%) |
May 10, 2021 | 219.91 | 219.91 | 215.66 | 216.62 | 17,496,874 | -5.70(-2.57%) |
May 07, 2021 | 224.88 | 225.75 | 222.06 | 222.32 | 10,691,868 | -1.10(-0.49%) |
May 06, 2021 | 224.10 | 225.41 | 219.92 | 223.42 | 12,406,469 | -0.35(-0.16%) |
May 05, 2021 | 224.98 | 226.26 | 223.72 | 223.77 | 10,144,032 | -1.11(-0.49%) |
May 04, 2021 | 227.20 | 228.41 | 222.46 | 224.88 | 13,437,236 | -2.77(-1.22%) |