Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 230.95 | 233.15 | 229.07 | 232.26 | 1,884,825 | +1.58(+0.68%) |
Jul 28, 2022 | 226.37 | 231.44 | 224.46 | 230.68 | 1,904,709 | +5.24(+2.32%) |
Jul 27, 2022 | 211.86 | 226.07 | 210.56 | 225.44 | 2,991,171 | +15.54(+7.40%) |
Jul 26, 2022 | 210.13 | 211.92 | 208.41 | 209.90 | 1,618,002 | -0.45(-0.21%) |
Jul 25, 2022 | 212.88 | 213.09 | 208.88 | 210.35 | 906,103 | -1.89(-0.89%) |
Jul 22, 2022 | 211.06 | 214.20 | 210.73 | 212.24 | 1,710,760 | +2.17(+1.03%) |
Jul 21, 2022 | 207.81 | 210.35 | 206.83 | 210.08 | 2,459,413 | +1.97(+0.94%) |
Jul 20, 2022 | 210.43 | 211.00 | 206.76 | 208.11 | 2,314,670 | -2.78(-1.32%) |
Jul 19, 2022 | 206.38 | 211.33 | 205.38 | 210.89 | 1,767,525 | +7.35(+3.61%) |
Jul 18, 2022 | 206.41 | 207.69 | 202.76 | 203.54 | 1,284,173 | -2.72(-1.32%) |
Jul 15, 2022 | 205.50 | 207.13 | 205.15 | 206.26 | 1,183,021 | +2.82(+1.39%) |
Jul 14, 2022 | 200.94 | 204.01 | 199.26 | 203.44 | 990,584 | +0.16(+0.08%) |
Jul 13, 2022 | 201.39 | 205.22 | 200.45 | 203.28 | 1,120,281 | -1.21(-0.59%) |
Jul 12, 2022 | 207.83 | 209.28 | 203.53 | 204.49 | 1,310,766 | -2.50(-1.21%) |
Jul 11, 2022 | 208.92 | 209.44 | 206.38 | 206.99 | 1,183,282 | -2.29(-1.10%) |
Jul 08, 2022 | 207.20 | 209.84 | 206.82 | 209.29 | 1,197,328 | +0.72(+0.35%) |
Jul 07, 2022 | 209.36 | 210.30 | 207.81 | 208.56 | 1,775,320 | -0.71(-0.34%) |
Jul 06, 2022 | 206.11 | 210.81 | 205.54 | 209.28 | 1,402,830 | +4.60(+2.25%) |
Jul 05, 2022 | 202.90 | 204.70 | 198.06 | 204.67 | 1,511,098 | -0.72(-0.35%) |
Jul 01, 2022 | 202.22 | 205.67 | 201.42 | 205.40 | 1,615,529 | +3.07(+1.52%) |
Jun 30, 2022 | 202.60 | 205.22 | 201.49 | 202.32 | 2,311,659 | -2.07(-1.01%) |
Jun 29, 2022 | 206.25 | 207.80 | 202.45 | 204.39 | 1,676,335 | -1.80(-0.87%) |
Jun 28, 2022 | 210.68 | 212.30 | 206.05 | 206.19 | 1,466,873 | -4.09(-1.95%) |
Jun 27, 2022 | 210.25 | 212.40 | 208.04 | 210.29 | 1,680,768 | -0.46(-0.22%) |
Jun 24, 2022 | 204.30 | 210.81 | 204.18 | 210.75 | 1,984,890 | +7.91(+3.90%) |
Jun 23, 2022 | 201.81 | 203.41 | 200.54 | 202.84 | 1,409,390 | +3.06(+1.53%) |
Jun 22, 2022 | 197.00 | 202.07 | 196.48 | 199.78 | 1,563,164 | +0.54(+0.27%) |
Jun 21, 2022 | 195.96 | 199.81 | 195.45 | 199.24 | 1,837,557 | +6.32(+3.28%) |
Jun 17, 2022 | 192.11 | 194.08 | 189.38 | 192.92 | 3,473,088 | +0.33(+0.17%) |
Jun 16, 2022 | 196.10 | 197.64 | 191.25 | 192.59 | 1,864,510 | -6.95(-3.48%) |
Jun 15, 2022 | 198.41 | 202.42 | 196.18 | 199.54 | 1,852,785 | +2.91(+1.48%) |
Jun 14, 2022 | 197.97 | 197.97 | 194.57 | 196.63 | 1,848,280 | -0.61(-0.31%) |
Jun 13, 2022 | 199.28 | 201.26 | 196.60 | 197.24 | 1,864,593 | -6.61(-3.24%) |
Jun 10, 2022 | 205.12 | 206.35 | 202.73 | 203.84 | 1,909,139 | -3.93(-1.89%) |
Jun 09, 2022 | 210.45 | 212.89 | 207.64 | 207.77 | 1,121,599 | -3.13(-1.48%) |
Jun 08, 2022 | 211.76 | 212.65 | 209.55 | 210.90 | 1,074,774 | -2.20(-1.03%) |
Jun 07, 2022 | 208.82 | 213.54 | 208.82 | 213.10 | 1,127,596 | +2.66(+1.26%) |
Jun 06, 2022 | 213.30 | 214.96 | 210.05 | 210.44 | 1,469,340 | -1.12(-0.53%) |
Jun 03, 2022 | 213.47 | 213.69 | 210.44 | 211.57 | 1,507,345 | -2.91(-1.35%) |
Jun 02, 2022 | 210.56 | 214.62 | 208.61 | 214.47 | 1,473,055 | +4.21(+2.00%) |
Jun 01, 2022 | 214.78 | 215.42 | 209.88 | 210.26 | 1,458,994 | -3.47(-1.62%) |
May 31, 2022 | 214.90 | 215.93 | 212.18 | 213.73 | 3,136,775 | -1.65(-0.77%) |
May 27, 2022 | 210.91 | 215.43 | 210.57 | 215.38 | 1,527,681 | +6.12(+2.92%) |
May 26, 2022 | 206.12 | 210.83 | 205.71 | 209.26 | 1,406,351 | +4.20(+2.05%) |
May 25, 2022 | 203.42 | 205.83 | 202.61 | 205.07 | 1,397,232 | +1.12(+0.55%) |
May 24, 2022 | 203.25 | 204.78 | 201.12 | 203.94 | 1,943,947 | -0.22(-0.11%) |
May 23, 2022 | 202.56 | 204.29 | 201.07 | 204.16 | 1,552,268 | +4.14(+2.07%) |
May 20, 2022 | 200.23 | 201.20 | 195.22 | 200.02 | 2,755,003 | +1.72(+0.87%) |
May 19, 2022 | 199.49 | 200.90 | 197.05 | 198.31 | 1,687,625 | -1.58(-0.79%) |
May 18, 2022 | 204.66 | 204.76 | 199.22 | 199.89 | 1,699,003 | -6.19(-3.01%) |
May 17, 2022 | 203.05 | 206.68 | 202.15 | 206.08 | 1,915,638 | +6.10(+3.05%) |
May 16, 2022 | 200.00 | 201.25 | 197.26 | 199.99 | 2,024,868 | -0.18(-0.09%) |
May 13, 2022 | 200.63 | 201.31 | 198.33 | 200.17 | 2,493,841 | +1.26(+0.63%) |
May 12, 2022 | 198.78 | 200.24 | 195.88 | 198.91 | 1,994,993 | -1.01(-0.50%) |
May 11, 2022 | 201.94 | 205.19 | 199.19 | 199.92 | 2,202,062 | -3.65(-1.79%) |
May 10, 2022 | 203.89 | 205.99 | 200.70 | 203.57 | 2,636,245 | +2.44(+1.22%) |
May 09, 2022 | 205.20 | 206.34 | 200.50 | 201.13 | 2,714,823 | -6.85(-3.30%) |
May 06, 2022 | 208.20 | 209.19 | 205.07 | 207.98 | 1,649,755 | -1.55(-0.74%) |
May 05, 2022 | 218.86 | 218.86 | 207.22 | 209.53 | 2,194,087 | -9.89(-4.51%) |
May 04, 2022 | 212.66 | 219.94 | 211.21 | 219.43 | 1,701,829 | +7.04(+3.31%) |
May 03, 2022 | 210.88 | 213.74 | 210.07 | 212.39 | 2,041,732 | +2.13(+1.01%) |
May 02, 2022 | 210.71 | 212.87 | 206.25 | 210.26 | 2,381,582 | +1.09(+0.52%) |
Apr 29, 2022 | 219.24 | 219.70 | 208.50 | 209.17 | 2,743,045 | -11.02(-5.01%) |
Apr 28, 2022 | 219.75 | 222.12 | 218.18 | 220.19 | 2,346,546 | +1.61(+0.74%) |
Apr 27, 2022 | 215.71 | 223.17 | 214.25 | 218.58 | 2,391,064 | +5.48(+2.57%) |
Apr 26, 2022 | 215.36 | 217.84 | 212.99 | 213.10 | 2,269,274 | -4.58(-2.10%) |
Apr 25, 2022 | 213.95 | 218.02 | 212.55 | 217.68 | 1,888,278 | +3.39(+1.58%) |
Apr 22, 2022 | 221.07 | 222.61 | 214.08 | 214.29 | 1,782,869 | -6.38(-2.89%) |
Apr 21, 2022 | 223.73 | 225.53 | 220.09 | 220.67 | 1,400,938 | -2.34(-1.05%) |
Apr 20, 2022 | 222.20 | 223.49 | 221.55 | 223.01 | 1,612,291 | +2.90(+1.32%) |
Apr 19, 2022 | 217.82 | 220.94 | 216.08 | 220.12 | 2,360,933 | +2.30(+1.06%) |
Apr 18, 2022 | 218.58 | 220.29 | 216.08 | 217.82 | 2,363,012 | -1.92(-0.87%) |
Apr 14, 2022 | 224.09 | 224.98 | 219.18 | 219.73 | 2,308,919 | -4.35(-1.94%) |
Apr 13, 2022 | 222.28 | 224.50 | 222.20 | 224.09 | 1,633,667 | +2.57(+1.16%) |
Apr 12, 2022 | 224.59 | 225.23 | 221.08 | 221.52 | 1,777,188 | +0.10(+0.04%) |
Apr 11, 2022 | 227.91 | 228.86 | 221.05 | 221.42 | 2,177,345 | -6.47(-2.84%) |
Apr 08, 2022 | 228.53 | 229.78 | 226.99 | 227.89 | 1,532,594 | -0.76(-0.33%) |
Apr 07, 2022 | 226.81 | 229.67 | 226.78 | 228.65 | 2,259,721 | +0.68(+0.30%) |
Apr 06, 2022 | 225.96 | 229.18 | 225.66 | 227.97 | 2,408,063 | -0.20(-0.09%) |
Apr 05, 2022 | 225.23 | 230.70 | 224.86 | 228.17 | 2,627,861 | +2.70(+1.20%) |
Apr 04, 2022 | 224.11 | 226.38 | 223.73 | 225.47 | 2,047,347 | +1.61(+0.72%) |
Apr 01, 2022 | 218.84 | 224.24 | 217.71 | 223.86 | 2,018,207 | +5.71(+2.62%) |
Mar 31, 2022 | 219.72 | 222.49 | 218.13 | 218.14 | 3,449,246 | -0.21(-0.10%) |
Mar 30, 2022 | 214.44 | 219.08 | 213.45 | 218.35 | 1,698,980 | +2.69(+1.25%) |
Mar 29, 2022 | 213.66 | 216.13 | 212.83 | 215.66 | 1,628,028 | +4.12(+1.95%) |
Mar 28, 2022 | 210.04 | 211.56 | 209.11 | 211.54 | 1,254,650 | +1.54(+0.73%) |
Mar 25, 2022 | 208.72 | 210.02 | 207.58 | 209.99 | 1,303,651 | +2.00(+0.96%) |
Mar 24, 2022 | 205.01 | 208.12 | 203.93 | 207.99 | 1,202,961 | +4.20(+2.06%) |
Mar 23, 2022 | 206.87 | 206.88 | 203.69 | 203.79 | 1,168,570 | -2.53(-1.23%) |
Mar 22, 2022 | 203.88 | 206.65 | 202.64 | 206.32 | 1,980,270 | +2.57(+1.26%) |
Mar 21, 2022 | 205.40 | 206.39 | 201.67 | 203.75 | 2,153,480 | -2.07(-1.01%) |
Mar 18, 2022 | 205.09 | 208.49 | 203.47 | 205.82 | 6,434,199 | +0.74(+0.36%) |
Mar 17, 2022 | 202.98 | 205.16 | 202.62 | 205.09 | 1,516,366 | +1.40(+0.69%) |
Mar 16, 2022 | 204.19 | 205.69 | 199.28 | 203.69 | 2,176,194 | +0.14(+0.07%) |
Mar 15, 2022 | 201.33 | 204.09 | 200.03 | 203.54 | 2,315,801 | +5.09(+2.57%) |
Mar 14, 2022 | 199.00 | 201.06 | 197.69 | 198.45 | 2,153,043 | -0.26(-0.13%) |
Mar 11, 2022 | 201.93 | 203.58 | 198.16 | 198.71 | 1,736,514 | -2.07(-1.03%) |
Mar 10, 2022 | 197.98 | 201.44 | 196.54 | 200.78 | 2,502,643 | +0.74(+0.37%) |
Mar 09, 2022 | 200.64 | 201.41 | 196.58 | 200.04 | 1,878,077 | +4.12(+2.10%) |
Mar 08, 2022 | 198.27 | 203.25 | 195.50 | 195.92 | 2,438,628 | -2.87(-1.44%) |
Mar 07, 2022 | 198.15 | 202.05 | 196.96 | 198.79 | 2,657,317 | -0.07(-0.03%) |
Mar 04, 2022 | 194.19 | 199.00 | 193.29 | 198.86 | 1,564,324 | +3.59(+1.84%) |
Mar 03, 2022 | 199.24 | 199.96 | 194.58 | 195.27 | 2,297,382 | -1.52(-0.77%) |
Mar 02, 2022 | 193.60 | 197.78 | 192.91 | 196.79 | 1,755,439 | +3.80(+1.97%) |
Mar 01, 2022 | 194.17 | 195.13 | 191.89 | 192.99 | 1,575,798 | -2.03(-1.04%) |
Feb 28, 2022 | 194.06 | 195.44 | 191.92 | 195.03 | 2,341,223 | +0.08(+0.04%) |
Feb 25, 2022 | 191.77 | 195.12 | 192.32 | 194.95 | 1,400,881 | +3.95(+2.07%) |
Feb 24, 2022 | 184.59 | 191.47 | 183.41 | 191.00 | 2,058,144 | +3.75(+2.00%) |
Feb 23, 2022 | 191.73 | 192.77 | 186.86 | 187.25 | 1,726,161 | -3.44(-1.81%) |
Feb 22, 2022 | 191.22 | 193.13 | 189.31 | 190.69 | 1,771,765 | -0.52(-0.27%) |
Feb 18, 2022 | 191.22 | 0 | -0.01(-0.01%) | |||
Feb 17, 2022 | 193.56 | 194.35 | 190.78 | 191.23 | 1,677,943 | -3.61(-1.85%) |
Feb 16, 2022 | 194.04 | 195.77 | 192.06 | 194.83 | 1,922,473 | +0.21(+0.11%) |
Feb 15, 2022 | 195.06 | 195.38 | 193.22 | 194.62 | 1,480,168 | +1.95(+1.01%) |
Feb 14, 2022 | 194.97 | 195.27 | 190.49 | 192.68 | 1,991,262 | -1.73(-0.89%) |
Feb 11, 2022 | 196.89 | 197.85 | 194.31 | 194.40 | 2,808,238 | -1.67(-0.85%) |
Feb 10, 2022 | 197.71 | 198.72 | 194.78 | 196.07 | 2,379,951 | -5.36(-2.66%) |
Feb 09, 2022 | 200.78 | 201.65 | 199.63 | 201.44 | 2,179,059 | +2.62(+1.32%) |
Feb 08, 2022 | 195.28 | 199.28 | 194.60 | 198.81 | 1,576,390 | +2.32(+1.18%) |
Feb 07, 2022 | 197.36 | 198.40 | 195.79 | 196.49 | 1,658,251 | -0.26(-0.13%) |
Feb 04, 2022 | 194.50 | 197.78 | 191.96 | 196.75 | 2,113,918 | +1.07(+0.55%) |
Feb 03, 2022 | 194.92 | 198.09 | 195.68 | 2,029,409 | -2.64(-1.33%) | |
Feb 02, 2022 | 196.09 | 198.73 | 195.77 | 198.32 | 2,253,689 | +2.23(+1.14%) |
Feb 01, 2022 | 196.97 | 197.72 | 193.25 | 196.09 | 2,223,970 | -0.58(-0.30%) |
Jan 31, 2022 | 190.16 | 197.81 | 196.68 | 3,263,570 | +6.58(+3.46%) | |
Jan 28, 2022 | 187.87 | 190.11 | 183.82 | 190.09 | 2,371,237 | +2.72(+1.45%) |
Jan 27, 2022 | 189.12 | 191.34 | 185.60 | 187.37 | 3,696,824 | -0.99(-0.53%) |
Jan 26, 2022 | 196.03 | 198.68 | 187.51 | 188.37 | 5,960,774 | -18.53(-8.95%) |
Jan 25, 2022 | 203.28 | 208.61 | 202.94 | 206.89 | 2,607,374 | -1.30(-0.62%) |
Jan 24, 2022 | 205.94 | 209.27 | 201.31 | 208.19 | 3,125,568 | +1.06(+0.51%) |
Jan 21, 2022 | 210.41 | 211.52 | 206.84 | 207.13 | 2,268,925 | -3.03(-1.44%) |
Jan 20, 2022 | 216.16 | 217.86 | 209.61 | 210.16 | 2,150,384 | -4.31(-2.01%) |
Jan 19, 2022 | 217.16 | 218.88 | 214.38 | 214.47 | 1,691,861 | -1.54(-0.71%) |
Jan 18, 2022 | 215.59 | 217.33 | 212.50 | 216.01 | 2,033,144 | -2.20(-1.01%) |
Jan 14, 2022 | 218.22 | 0 | -3.03(-1.37%) | |||
Jan 13, 2022 | 224.04 | 225.18 | 220.65 | 221.25 | 1,164,195 | -2.58(-1.15%) |
Jan 12, 2022 | 224.30 | 225.25 | 222.47 | 223.82 | 1,260,574 | -0.62(-0.28%) |
Jan 11, 2022 | 222.90 | 224.58 | 219.50 | 224.44 | 1,355,388 | +2.28(+1.03%) |
Jan 10, 2022 | 225.46 | 226.96 | 221.25 | 222.16 | 2,022,473 | -5.68(-2.49%) |
Jan 07, 2022 | 229.69 | 230.13 | 227.74 | 227.84 | 1,532,572 | -2.43(-1.06%) |
Jan 06, 2022 | 231.29 | 233.42 | 229.55 | 230.27 | 2,040,472 | -1.59(-0.69%) |
Jan 05, 2022 | 233.32 | 235.14 | 231.65 | 231.87 | 2,286,157 | -1.99(-0.85%) |
Jan 04, 2022 | 231.98 | 235.66 | 231.98 | 233.86 | 2,226,952 | +1.09(+0.47%) |
Jan 03, 2022 | 233.77 | 236.07 | 230.31 | 232.77 | 1,464,416 | -2.45(-1.04%) |
Dec 31, 2021 | 234.15 | 236.34 | 233.32 | 235.22 | 926,925 | +0.97(+0.42%) |
Dec 30, 2021 | 236.82 | 236.90 | 234.06 | 234.25 | 789,641 | -2.34(-0.99%) |
Dec 29, 2021 | 236.14 | 237.49 | 233.43 | 236.59 | 982,051 | +1.85(+0.79%) |
Dec 28, 2021 | 234.93 | 235.54 | 234.12 | 234.74 | 969,064 | -0.21(-0.09%) |
Dec 27, 2021 | 231.90 | 235.34 | 231.34 | 234.95 | 1,069,928 | +4.09(+1.77%) |
Dec 23, 2021 | 226.96 | 232.53 | 226.91 | 230.85 | 1,606,539 | +4.18(+1.84%) |
Dec 22, 2021 | 221.15 | 226.81 | 220.99 | 226.68 | 1,405,339 | +5.41(+2.44%) |
Dec 21, 2021 | 220.58 | 221.49 | 218.70 | 221.27 | 1,158,746 | +2.47(+1.13%) |
Dec 20, 2021 | 216.05 | 219.04 | 214.78 | 218.80 | 1,192,780 | -0.05(-0.02%) |
Dec 17, 2021 | 219.55 | 222.12 | 218.20 | 218.84 | 2,589,539 | -2.33(-1.05%) |
Dec 16, 2021 | 223.15 | 223.74 | 220.40 | 221.17 | 1,674,486 | -1.97(-0.89%) |
Dec 15, 2021 | 218.88 | 223.28 | 218.89 | 223.15 | 1,610,608 | +4.01(+1.83%) |
Dec 14, 2021 | 223.08 | 223.89 | 217.19 | 219.14 | 1,573,728 | -5.06(-2.26%) |
Dec 13, 2021 | 225.46 | 226.36 | 223.98 | 224.20 | 1,688,071 | -1.63(-0.72%) |
Dec 10, 2021 | 223.26 | 225.95 | 222.69 | 225.83 | 1,337,756 | +3.81(+1.71%) |
Dec 09, 2021 | 222.52 | 223.14 | 220.92 | 222.02 | 1,390,174 | -0.50(-0.22%) |
Dec 08, 2021 | 221.54 | 223.80 | 220.52 | 222.52 | 1,101,086 | -0.79(-0.35%) |
Dec 07, 2021 | 223.13 | 224.26 | 221.51 | 223.31 | 1,846,249 | +2.78(+1.26%) |
Dec 06, 2021 | 220.69 | 221.59 | 219.08 | 220.52 | 2,410,872 | +2.19(+1.00%) |
Dec 03, 2021 | 220.52 | 221.43 | 216.31 | 218.33 | 1,644,360 | -2.41(-1.09%) |
Dec 02, 2021 | 216.90 | 222.33 | 216.90 | 220.74 | 2,234,091 | +5.28(+2.45%) |
Dec 01, 2021 | 218.35 | 220.55 | 213.26 | 215.46 | 2,520,342 | -3.82(-1.74%) |
Nov 30, 2021 | 224.62 | 224.65 | 217.80 | 219.28 | 4,605,786 | -4.76(-2.12%) |
Nov 29, 2021 | 219.49 | 225.25 | 218.07 | 224.04 | 2,205,222 | +5.96(+2.73%) |
Nov 26, 2021 | 221.99 | 222.51 | 217.55 | 218.07 | 1,439,066 | -4.51(-2.03%) |
Nov 24, 2021 | 223.14 | 223.94 | 220.78 | 222.58 | 1,591,090 | -1.68(-0.75%) |
Nov 23, 2021 | 223.77 | 224.63 | 222.32 | 224.26 | 1,533,935 | -0.65(-0.29%) |
Nov 22, 2021 | 225.54 | 229.05 | 224.06 | 224.91 | 1,137,851 | -1.04(-0.46%) |
Nov 19, 2021 | 227.06 | 227.23 | 225.01 | 225.95 | 1,370,679 | -0.04(-0.02%) |
Nov 18, 2021 | 225.04 | 226.27 | 225.71 | 225.98 | 1,211,997 | +1.02(+0.45%) |
Nov 17, 2021 | 222.35 | 225.22 | 221.85 | 224.97 | 1,137,467 | +1.55(+0.69%) |
Nov 16, 2021 | 222.26 | 225.14 | 222.23 | 223.42 | 1,425,772 | +2.08(+0.94%) |
Nov 15, 2021 | 220.14 | 221.51 | 218.22 | 221.34 | 1,083,254 | +2.02(+0.92%) |
Nov 12, 2021 | 218.05 | 220.21 | 217.18 | 219.32 | 1,271,536 | +2.26(+1.04%) |
Nov 11, 2021 | 217.33 | 218.18 | 216.23 | 217.06 | 747,295 | -1.04(-0.48%) |
Nov 10, 2021 | 218.39 | 218.09 | 1,138,360 | +0.42(+0.19%) | ||
Nov 09, 2021 | 216.57 | 217.97 | 214.34 | 217.67 | 1,150,950 | +1.62(+0.75%) |
Nov 08, 2021 | 218.62 | 218.62 | 215.09 | 216.05 | 1,451,178 | -2.00(-0.92%) |
Nov 05, 2021 | 217.73 | 218.55 | 216.32 | 218.05 | 1,468,597 | +3.22(+1.50%) |
Nov 04, 2021 | 214.32 | 215.88 | 213.75 | 214.83 | 1,253,405 | +0.44(+0.20%) |
Nov 03, 2021 | 211.15 | 214.72 | 210.99 | 214.40 | 1,136,501 | +0.55(+0.26%) |
Nov 02, 2021 | 212.01 | 213.91 | 210.95 | 213.85 | 1,315,220 | +2.88(+1.36%) |
Nov 01, 2021 | 212.84 | 211.83 | 209.94 | 210.97 | 1,235,087 | -2.23(-1.05%) |
Oct 29, 2021 | 210.92 | 213.69 | 210.92 | 213.20 | 1,694,962 | +1.48(+0.70%) |
Oct 28, 2021 | 211.20 | 211.72 | 1,503,804 | +0.93(+0.44%) | ||
Oct 27, 2021 | 211.94 | 213.45 | 209.45 | 210.79 | 2,151,708 | +2.99(+1.44%) |
Oct 26, 2021 | 207.18 | 209.05 | 207.80 | 1,916,429 | +0.69(+0.34%) | |
Oct 25, 2021 | 206.88 | 207.10 | 909,014 | +0.30(+0.15%) | ||
Oct 22, 2021 | 204.66 | 207.76 | 204.34 | 206.80 | 1,433,455 | +2.89(+1.42%) |
Oct 21, 2021 | 202.36 | 204.19 | 201.41 | 203.91 | 989,723 | +1.58(+0.78%) |
Oct 20, 2021 | 204.18 | 204.48 | 201.81 | 202.34 | 1,104,191 | -0.88(-0.43%) |
Oct 19, 2021 | 202.53 | 203.31 | 201.08 | 203.22 | 878,449 | +1.34(+0.66%) |
Oct 18, 2021 | 200.93 | 202.91 | 199.91 | 201.88 | 1,380,077 | -0.39(-0.19%) |
Oct 15, 2021 | 199.44 | 202.34 | 198.62 | 202.27 | 1,839,681 | +4.24(+2.14%) |
Oct 14, 2021 | 195.98 | 198.44 | 195.98 | 198.03 | 1,434,041 | +3.16(+1.62%) |
Oct 13, 2021 | 194.85 | 195.41 | 192.08 | 194.87 | 1,189,656 | +1.28(+0.66%) |
Oct 12, 2021 | 193.81 | 194.35 | 192.80 | 193.59 | 1,192,781 | +0.09(+0.04%) |
Oct 11, 2021 | 195.22 | 195.41 | 193.39 | 193.50 | 860,187 | -2.29(-1.17%) |
Oct 08, 2021 | 197.46 | 197.75 | 195.58 | 195.79 | 1,055,612 | -1.34(-0.68%) |
Oct 07, 2021 | 196.13 | 198.31 | 195.67 | 197.13 | 1,515,837 | +2.46(+1.26%) |
Oct 06, 2021 | 192.16 | 194.89 | 192.16 | 194.67 | 1,564,754 | +1.16(+0.60%) |
Oct 05, 2021 | 190.01 | 194.41 | 189.31 | 193.51 | 1,094,001 | +3.48(+1.83%) |
Oct 04, 2021 | 190.31 | 192.48 | 189.19 | 190.04 | 1,530,489 | -1.81(-0.94%) |
Oct 01, 2021 | 190.43 | 193.00 | 187.10 | 191.84 | 1,452,076 | +1.98(+1.04%) |
Sep 30, 2021 | 190.39 | 194.06 | 189.67 | 189.87 | 1,832,664 | +0.32(+0.17%) |
Sep 29, 2021 | 188.05 | 190.61 | 187.93 | 189.54 | 1,054,541 | +2.18(+1.17%) |
Sep 28, 2021 | 189.74 | 190.43 | 186.88 | 187.36 | 1,311,877 | -4.22(-2.20%) |
Sep 27, 2021 | 191.26 | 192.95 | 191.01 | 191.58 | 1,429,344 | -0.47(-0.25%) |
Sep 24, 2021 | 190.84 | 192.69 | 190.63 | 192.05 | 930,961 | +0.79(+0.41%) |
Sep 23, 2021 | 188.85 | 192.28 | 188.54 | 191.26 | 1,096,384 | +2.93(+1.55%) |
Sep 22, 2021 | 188.18 | 188.99 | 186.89 | 188.34 | 1,019,756 | +1.20(+0.64%) |
Sep 21, 2021 | 189.23 | 189.36 | 186.48 | 187.14 | 1,037,765 | -1.67(-0.89%) |
Sep 20, 2021 | 186.98 | 189.50 | 186.24 | 188.81 | 2,017,393 | +0.13(+0.07%) |
Sep 17, 2021 | 188.39 | 189.73 | 187.49 | 188.68 | 3,247,157 | +0.26(+0.14%) |
Sep 16, 2021 | 190.59 | 191.39 | 188.23 | 188.42 | 1,506,336 | -2.01(-1.06%) |
Sep 15, 2021 | 189.30 | 190.79 | 188.94 | 190.44 | 1,749,775 | +0.75(+0.40%) |
Sep 14, 2021 | 191.26 | 191.35 | 189.19 | 189.69 | 2,007,259 | -0.24(-0.12%) |
Sep 13, 2021 | 192.31 | 193.99 | 189.09 | 189.92 | 1,995,081 | -0.81(-0.42%) |
Sep 10, 2021 | 194.12 | 194.15 | 190.56 | 190.73 | 1,942,963 | -2.21(-1.15%) |
Sep 09, 2021 | 194.46 | 196.11 | 192.84 | 192.94 | 1,364,294 | -0.99(-0.51%) |
Sep 08, 2021 | 191.60 | 194.06 | 191.30 | 193.93 | 1,331,909 | +2.74(+1.43%) |
Sep 07, 2021 | 195.57 | 196.01 | 190.82 | 191.19 | 1,432,083 | -4.87(-2.48%) |
Sep 03, 2021 | 193.34 | 196.44 | 193.21 | 196.06 | 1,180,318 | +0.80(+0.41%) |
Sep 02, 2021 | 194.27 | 196.03 | 194.27 | 195.25 | 1,242,177 | -0.31(-0.16%) |
Sep 01, 2021 | 196.17 | 196.17 | 194.51 | 195.57 | 1,478,343 | -2.06(-1.04%) |
Aug 31, 2021 | 198.42 | 198.42 | 195.77 | 197.63 | 2,366,256 | -0.03(-0.01%) |
Aug 30, 2021 | 197.68 | 199.32 | 197.58 | 197.66 | 942,788 | +0.10(+0.05%) |
Aug 27, 2021 | 196.28 | 198.17 | 195.88 | 197.55 | 1,449,084 | +1.78(+0.91%) |
Aug 26, 2021 | 196.43 | 197.01 | 194.94 | 195.77 | 1,276,772 | -1.05(-0.53%) |
Aug 25, 2021 | 197.40 | 197.75 | 195.59 | 196.82 | 1,272,208 | +0.00(+0.00%) |
Aug 24, 2021 | 199.28 | 200.08 | 196.67 | 196.82 | 1,759,132 | -3.35(-1.67%) |
Aug 23, 2021 | 200.62 | 201.02 | 198.90 | 200.17 | 1,204,937 | +0.14(+0.07%) |
Aug 20, 2021 | 200.24 | 200.43 | 198.43 | 200.03 | 1,880,385 | +0.44(+0.22%) |
Aug 19, 2021 | 196.42 | 200.20 | 196.17 | 199.59 | 1,673,824 | +2.50(+1.27%) |
Aug 18, 2021 | 202.29 | 202.29 | 196.89 | 197.09 | 3,237,833 | -5.98(-2.95%) |
Aug 17, 2021 | 203.62 | 204.58 | 202.08 | 203.07 | 1,320,943 | -1.66(-0.81%) |
Aug 16, 2021 | 202.25 | 204.84 | 202.25 | 204.74 | 1,304,835 | +1.31(+0.65%) |
Aug 13, 2021 | 203.42 | 204.22 | 202.99 | 203.42 | 1,061,476 | +0.25(+0.13%) |
Aug 12, 2021 | 204.85 | 204.86 | 202.88 | 203.17 | 1,533,040 | -1.28(-0.62%) |
Aug 11, 2021 | 203.09 | 205.19 | 203.09 | 204.44 | 1,992,396 | -0.44(-0.22%) |
Aug 10, 2021 | 202.37 | 205.29 | 201.78 | 204.89 | 2,723,349 | +2.86(+1.41%) |
Aug 09, 2021 | 201.78 | 202.28 | 200.69 | 202.03 | 1,398,290 | +0.66(+0.33%) |
Aug 06, 2021 | 201.77 | 202.26 | 200.93 | 201.37 | 1,420,449 | -0.26(-0.13%) |
Aug 05, 2021 | 201.47 | 201.91 | 200.51 | 201.64 | 1,069,313 | +1.21(+0.60%) |
Aug 04, 2021 | 201.41 | 201.99 | 200.35 | 200.43 | 1,728,964 | -1.36(-0.67%) |
Aug 03, 2021 | 198.16 | 202.05 | 197.32 | 201.79 | 1,493,789 | +3.77(+1.90%) |