Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 201.27 | 209.21 | 201.03 | 201.34 | 1,358,456 | -0.32(-0.16%) |
Apr 28, 2022 | 200.60 | 203.74 | 194.41 | 201.66 | 2,181,874 | -10.37(-4.89%) |
Apr 27, 2022 | 209.59 | 214.31 | 206.89 | 212.03 | 1,981,626 | +2.45(+1.17%) |
Apr 26, 2022 | 218.80 | 219.04 | 209.45 | 209.58 | 2,130,081 | -11.72(-5.30%) |
Apr 25, 2022 | 223.49 | 224.92 | 216.71 | 221.30 | 804,975 | -3.70(-1.65%) |
Apr 22, 2022 | 229.11 | 229.90 | 224.65 | 225.00 | 748,430 | -6.52(-2.82%) |
Apr 21, 2022 | 233.79 | 235.23 | 231.10 | 231.52 | 588,923 | -1.32(-0.57%) |
Apr 20, 2022 | 228.08 | 233.28 | 227.04 | 232.84 | 790,682 | +5.64(+2.48%) |
Apr 19, 2022 | 224.42 | 227.72 | 224.38 | 227.20 | 602,411 | +3.37(+1.51%) |
Apr 18, 2022 | 225.22 | 226.97 | 222.98 | 223.83 | 720,355 | -1.61(-0.71%) |
Apr 14, 2022 | 226.32 | 227.15 | 223.82 | 225.44 | 1,718,045 | +0.09(+0.04%) |
Apr 13, 2022 | 224.39 | 226.33 | 223.55 | 225.35 | 561,059 | +0.23(+0.10%) |
Apr 12, 2022 | 227.17 | 230.73 | 224.58 | 225.12 | 561,868 | -3.15(-1.38%) |
Apr 11, 2022 | 231.23 | 233.62 | 227.97 | 228.27 | 802,617 | -3.63(-1.56%) |
Apr 08, 2022 | 228.11 | 233.07 | 227.41 | 231.90 | 910,911 | +4.07(+1.79%) |
Apr 07, 2022 | 221.05 | 228.00 | 221.05 | 227.83 | 843,517 | +5.87(+2.65%) |
Apr 06, 2022 | 220.37 | 222.41 | 218.92 | 221.96 | 790,325 | +0.53(+0.24%) |
Apr 05, 2022 | 220.32 | 224.88 | 220.12 | 221.43 | 861,306 | +0.77(+0.35%) |
Apr 04, 2022 | 220.55 | 221.68 | 218.19 | 220.66 | 1,261,654 | +0.13(+0.06%) |
Apr 01, 2022 | 221.54 | 221.76 | 218.77 | 220.52 | 743,963 | -0.41(-0.19%) |
Mar 31, 2022 | 225.10 | 226.68 | 220.92 | 220.93 | 1,143,765 | -4.47(-1.98%) |
Mar 30, 2022 | 231.55 | 231.58 | 223.72 | 225.41 | 1,202,938 | -6.49(-2.80%) |
Mar 29, 2022 | 232.20 | 234.12 | 230.90 | 231.90 | 636,869 | +0.28(+0.12%) |
Mar 28, 2022 | 229.38 | 231.62 | 227.54 | 231.62 | 575,324 | +2.06(+0.90%) |
Mar 25, 2022 | 228.74 | 229.88 | 227.12 | 229.56 | 1,030,330 | +2.11(+0.93%) |
Mar 24, 2022 | 228.69 | 229.01 | 226.47 | 227.45 | 708,964 | -0.21(-0.09%) |
Mar 23, 2022 | 231.47 | 231.87 | 226.32 | 227.66 | 1,210,649 | -4.82(-2.07%) |
Mar 22, 2022 | 232.25 | 235.65 | 230.82 | 232.48 | 645,094 | +0.65(+0.28%) |
Mar 21, 2022 | 230.44 | 233.51 | 230.07 | 231.83 | 673,412 | +1.20(+0.52%) |
Mar 18, 2022 | 229.04 | 230.81 | 226.12 | 230.63 | 1,615,916 | +0.75(+0.33%) |
Mar 17, 2022 | 229.14 | 231.11 | 227.50 | 229.87 | 714,055 | +0.26(+0.11%) |
Mar 16, 2022 | 228.09 | 230.61 | 226.77 | 229.61 | 721,632 | +2.09(+0.92%) |
Mar 15, 2022 | 223.81 | 227.98 | 223.65 | 227.53 | 682,187 | +4.92(+2.21%) |
Mar 14, 2022 | 223.69 | 225.69 | 221.28 | 222.61 | 910,105 | +0.14(+0.06%) |
Mar 11, 2022 | 223.69 | 226.12 | 222.31 | 222.47 | 740,433 | -0.61(-0.27%) |
Mar 10, 2022 | 219.72 | 223.57 | 223.08 | 659,238 | +0.49(+0.22%) | |
Mar 09, 2022 | 222.42 | 224.03 | 218.65 | 222.58 | 960,143 | +4.87(+2.24%) |
Mar 08, 2022 | 222.22 | 222.89 | 216.78 | 217.72 | 1,162,904 | -5.81(-2.60%) |
Mar 07, 2022 | 225.35 | 225.97 | 220.23 | 223.52 | 1,299,266 | -2.00(-0.89%) |
Mar 04, 2022 | 225.12 | 226.13 | 222.53 | 225.53 | 1,221,123 | -1.10(-0.48%) |
Mar 03, 2022 | 229.41 | 229.41 | 224.00 | 226.62 | 1,179,420 | +0.01(+0.00%) |
Mar 02, 2022 | 224.96 | 229.68 | 222.52 | 226.61 | 2,356,028 | +1.16(+0.52%) |
Mar 01, 2022 | 226.59 | 228.93 | 224.03 | 225.45 | 1,158,463 | -1.85(-0.81%) |
Feb 28, 2022 | 228.37 | 230.17 | 225.14 | 227.30 | 1,312,446 | -4.50(-1.94%) |
Feb 25, 2022 | 227.92 | 233.22 | 228.01 | 231.80 | 692,745 | +4.12(+1.81%) |
Feb 24, 2022 | 222.05 | 227.82 | 221.10 | 227.68 | 1,156,446 | +2.71(+1.20%) |
Feb 23, 2022 | 223.71 | 228.09 | 223.24 | 224.97 | 1,969,905 | +1.64(+0.74%) |
Feb 22, 2022 | 221.64 | 224.38 | 220.83 | 223.33 | 1,101,477 | +1.72(+0.78%) |
Feb 18, 2022 | 221.61 | 0 | +2.14(+0.97%) | |||
Feb 17, 2022 | 225.31 | 225.78 | 218.96 | 219.47 | 1,094,119 | -6.45(-2.86%) |
Feb 16, 2022 | 221.22 | 226.84 | 219.09 | 225.93 | 1,377,355 | +4.19(+1.89%) |
Feb 15, 2022 | 229.58 | 231.30 | 219.76 | 221.74 | 2,033,120 | -6.75(-2.96%) |
Feb 14, 2022 | 230.59 | 233.46 | 227.36 | 228.49 | 1,013,621 | -3.00(-1.30%) |
Feb 11, 2022 | 237.52 | 239.95 | 227.57 | 231.49 | 2,039,693 | -4.97(-2.10%) |
Feb 10, 2022 | 240.56 | 243.17 | 231.37 | 236.46 | 2,405,051 | +0.45(+0.19%) |
Feb 09, 2022 | 234.62 | 237.05 | 234.58 | 236.01 | 996,969 | +2.90(+1.24%) |
Feb 08, 2022 | 229.15 | 234.54 | 228.66 | 233.11 | 1,358,644 | +3.04(+1.32%) |
Feb 07, 2022 | 232.43 | 233.38 | 229.13 | 230.07 | 640,683 | -2.45(-1.05%) |
Feb 04, 2022 | 231.78 | 234.93 | 231.21 | 232.51 | 592,552 | -0.46(-0.20%) |
Feb 03, 2022 | 227.76 | 234.98 | 232.97 | 1,139,933 | +4.06(+1.78%) | |
Feb 02, 2022 | 227.97 | 231.07 | 226.03 | 228.91 | 832,074 | +0.18(+0.08%) |
Feb 01, 2022 | 228.76 | 229.27 | 224.07 | 228.73 | 1,040,757 | +1.34(+0.59%) |
Jan 31, 2022 | 225.06 | 227.38 | 1,127,291 | +1.07(+0.47%) | ||
Jan 28, 2022 | 221.08 | 226.53 | 218.32 | 226.31 | 1,079,559 | +3.65(+1.64%) |
Jan 27, 2022 | 224.12 | 226.43 | 221.46 | 222.67 | 941,816 | -0.90(-0.40%) |
Jan 26, 2022 | 223.31 | 227.90 | 222.01 | 223.56 | 930,668 | -1.05(-0.47%) |
Jan 25, 2022 | 225.37 | 227.96 | 222.33 | 224.61 | 1,102,935 | -3.44(-1.51%) |
Jan 24, 2022 | 228.19 | 228.86 | 221.40 | 228.05 | 1,257,737 | +0.49(+0.21%) |
Jan 21, 2022 | 228.58 | 230.65 | 226.98 | 227.56 | 2,374,075 | +0.59(+0.26%) |
Jan 20, 2022 | 229.71 | 233.40 | 226.61 | 226.97 | 847,748 | -0.96(-0.42%) |
Jan 19, 2022 | 228.20 | 231.06 | 227.16 | 227.94 | 1,170,456 | +0.20(+0.09%) |
Jan 18, 2022 | 228.57 | 230.45 | 226.60 | 227.74 | 1,027,110 | -3.60(-1.56%) |
Jan 14, 2022 | 231.34 | 0 | -1.45(-0.62%) | |||
Jan 13, 2022 | 236.28 | 236.47 | 230.75 | 232.79 | 1,048,165 | -4.17(-1.76%) |
Jan 12, 2022 | 240.98 | 240.98 | 232.87 | 236.96 | 1,358,481 | -7.67(-3.13%) |
Jan 11, 2022 | 243.31 | 245.16 | 239.94 | 244.63 | 825,171 | +0.27(+0.11%) |
Jan 10, 2022 | 238.56 | 244.95 | 238.52 | 244.36 | 843,190 | +5.32(+2.23%) |
Jan 07, 2022 | 241.79 | 244.41 | 238.13 | 239.04 | 767,146 | -2.75(-1.14%) |
Jan 06, 2022 | 240.50 | 246.30 | 238.09 | 241.79 | 1,023,456 | +1.66(+0.69%) |
Jan 05, 2022 | 243.31 | 245.82 | 240.02 | 240.13 | 958,186 | -3.05(-1.25%) |
Jan 04, 2022 | 249.29 | 249.75 | 240.67 | 243.18 | 1,523,640 | -6.68(-2.67%) |
Jan 03, 2022 | 262.36 | 262.36 | 248.44 | 249.86 | 1,159,170 | -13.43(-5.10%) |
Dec 31, 2021 | 262.48 | 265.77 | 262.40 | 263.29 | 569,976 | +0.73(+0.28%) |
Dec 30, 2021 | 260.35 | 263.96 | 260.32 | 262.56 | 637,664 | +3.91(+1.51%) |
Dec 29, 2021 | 259.14 | 260.47 | 256.08 | 258.65 | 1,215,242 | +1.40(+0.54%) |
Dec 28, 2021 | 257.58 | 259.65 | 257.07 | 257.25 | 512,364 | +0.16(+0.06%) |
Dec 27, 2021 | 255.67 | 257.87 | 254.09 | 257.09 | 1,276,808 | +4.11(+1.62%) |
Dec 23, 2021 | 256.60 | 256.96 | 250.13 | 252.98 | 1,434,157 | -1.94(-0.76%) |
Dec 22, 2021 | 254.56 | 258.36 | 253.76 | 254.92 | 783,467 | +1.37(+0.54%) |
Dec 21, 2021 | 259.80 | 260.83 | 251.07 | 253.55 | 945,340 | -5.72(-2.20%) |
Dec 20, 2021 | 258.93 | 261.23 | 254.31 | 259.27 | 1,029,741 | +1.25(+0.48%) |
Dec 17, 2021 | 258.52 | 261.40 | 257.63 | 258.02 | 1,623,458 | -1.85(-0.71%) |
Dec 16, 2021 | 256.76 | 262.31 | 256.71 | 259.87 | 1,240,164 | +2.49(+0.97%) |
Dec 15, 2021 | 248.43 | 258.46 | 247.04 | 257.38 | 1,277,859 | +10.47(+4.24%) |
Dec 14, 2021 | 245.59 | 247.76 | 243.80 | 246.91 | 1,221,124 | +1.86(+0.76%) |
Dec 13, 2021 | 241.66 | 249.56 | 241.62 | 245.05 | 1,360,625 | +3.39(+1.40%) |
Dec 10, 2021 | 238.48 | 245.19 | 236.44 | 241.66 | 1,744,092 | +5.38(+2.28%) |
Dec 09, 2021 | 239.49 | 243.78 | 235.93 | 236.28 | 2,932,248 | -12.45(-5.01%) |
Dec 08, 2021 | 248.65 | 249.51 | 243.41 | 248.73 | 513,236 | +0.60(+0.24%) |
Dec 07, 2021 | 245.28 | 248.70 | 244.13 | 248.12 | 544,552 | +5.74(+2.37%) |
Dec 06, 2021 | 244.30 | 245.90 | 240.61 | 242.38 | 509,806 | -0.89(-0.37%) |
Dec 03, 2021 | 244.71 | 247.22 | 241.13 | 243.27 | 598,115 | -0.80(-0.33%) |
Dec 02, 2021 | 239.81 | 246.57 | 239.81 | 244.07 | 752,158 | +4.88(+2.04%) |
Dec 01, 2021 | 239.18 | 244.34 | 238.13 | 239.19 | 542,228 | +0.10(+0.04%) |
Nov 30, 2021 | 243.20 | 244.39 | 238.37 | 239.09 | 1,268,550 | -5.52(-2.26%) |
Nov 29, 2021 | 242.42 | 247.19 | 240.99 | 244.61 | 589,762 | +2.19(+0.91%) |
Nov 26, 2021 | 239.94 | 248.03 | 237.98 | 242.42 | 742,390 | +4.67(+1.96%) |
Nov 24, 2021 | 238.61 | 240.04 | 236.14 | 237.75 | 324,010 | -1.83(-0.76%) |
Nov 23, 2021 | 236.89 | 240.10 | 234.93 | 239.58 | 393,783 | +1.80(+0.76%) |
Nov 22, 2021 | 236.45 | 240.41 | 236.03 | 237.78 | 586,226 | +0.37(+0.16%) |
Nov 19, 2021 | 242.40 | 242.40 | 236.24 | 237.41 | 743,319 | -3.49(-1.45%) |
Nov 18, 2021 | 241.03 | 241.41 | 240.70 | 240.90 | 475,893 | -1.88(-0.77%) |
Nov 17, 2021 | 242.41 | 245.59 | 241.06 | 242.78 | 431,307 | +1.14(+0.47%) |
Nov 16, 2021 | 239.84 | 244.36 | 239.52 | 241.64 | 529,098 | +2.56(+1.07%) |
Nov 15, 2021 | 246.30 | 246.49 | 238.29 | 239.07 | 817,522 | -9.99(-4.01%) |
Nov 12, 2021 | 248.04 | 250.67 | 243.42 | 249.06 | 1,566,818 | +8.67(+3.61%) |
Nov 11, 2021 | 237.80 | 241.25 | 235.42 | 240.39 | 545,369 | +2.55(+1.07%) |
Nov 10, 2021 | 231.79 | 238.62 | 237.84 | 819,014 | +6.11(+2.64%) | |
Nov 09, 2021 | 234.59 | 235.56 | 228.89 | 231.73 | 1,215,460 | -3.40(-1.45%) |
Nov 08, 2021 | 231.99 | 235.40 | 230.44 | 235.14 | 473,240 | +4.84(+2.10%) |
Nov 05, 2021 | 234.62 | 236.45 | 229.60 | 230.30 | 1,038,234 | -7.88(-3.31%) |
Nov 04, 2021 | 240.74 | 241.49 | 237.57 | 238.18 | 516,040 | -2.72(-1.13%) |
Nov 03, 2021 | 239.35 | 240.90 | 236.28 | 240.90 | 647,796 | +1.05(+0.44%) |
Nov 02, 2021 | 242.20 | 242.80 | 239.18 | 239.85 | 732,360 | -2.13(-0.88%) |
Nov 01, 2021 | 240.62 | 240.51 | 237.72 | 241.98 | 923,279 | +1.47(+0.61%) |
Oct 29, 2021 | 239.01 | 240.82 | 236.07 | 240.51 | 800,166 | +1.50(+0.63%) |
Oct 28, 2021 | 239.77 | 240.47 | 232.68 | 239.01 | 1,206,242 | +3.97(+1.69%) |
Oct 27, 2021 | 237.68 | 238.19 | 234.63 | 235.03 | 617,529 | -2.57(-1.08%) |
Oct 26, 2021 | 235.42 | 238.71 | 237.61 | 558,116 | +2.09(+0.89%) | |
Oct 25, 2021 | 236.46 | 236.69 | 233.75 | 235.52 | 694,311 | -0.91(-0.38%) |
Oct 22, 2021 | 234.16 | 237.02 | 234.09 | 236.43 | 490,412 | +1.96(+0.84%) |
Oct 21, 2021 | 234.55 | 236.13 | 229.34 | 234.47 | 711,448 | +0.98(+0.42%) |
Oct 20, 2021 | 232.65 | 235.21 | 232.65 | 233.49 | 564,361 | +2.17(+0.94%) |
Oct 19, 2021 | 232.63 | 233.78 | 230.56 | 231.31 | 491,920 | +1.47(+0.64%) |
Oct 18, 2021 | 227.00 | 230.34 | 225.63 | 229.84 | 575,552 | +2.25(+0.99%) |
Oct 15, 2021 | 232.25 | 232.25 | 227.01 | 227.59 | 956,206 | -3.44(-1.49%) |
Oct 14, 2021 | 231.02 | 232.94 | 230.44 | 231.03 | 832,518 | +1.88(+0.82%) |
Oct 13, 2021 | 230.44 | 230.44 | 226.58 | 229.15 | 453,930 | -0.43(-0.19%) |
Oct 12, 2021 | 230.93 | 231.34 | 228.47 | 229.58 | 444,791 | -0.20(-0.09%) |
Oct 11, 2021 | 232.54 | 232.99 | 229.17 | 229.78 | 488,585 | -3.45(-1.48%) |
Oct 08, 2021 | 234.34 | 234.65 | 231.89 | 233.23 | 609,463 | -0.80(-0.34%) |
Oct 07, 2021 | 232.06 | 235.87 | 231.25 | 234.04 | 662,269 | +3.26(+1.41%) |
Oct 06, 2021 | 230.59 | 231.23 | 227.12 | 230.78 | 545,447 | -0.58(-0.25%) |
Oct 05, 2021 | 231.52 | 233.22 | 230.12 | 231.36 | 527,945 | +0.89(+0.39%) |
Oct 04, 2021 | 232.53 | 234.69 | 229.64 | 230.47 | 827,128 | -3.72(-1.59%) |
Oct 01, 2021 | 235.42 | 235.50 | 229.07 | 234.19 | 789,313 | -1.64(-0.70%) |
Sep 30, 2021 | 240.94 | 243.00 | 235.83 | 235.83 | 690,404 | -4.58(-1.91%) |
Sep 29, 2021 | 238.17 | 242.16 | 238.17 | 240.41 | 591,438 | +3.27(+1.38%) |
Sep 28, 2021 | 242.28 | 242.28 | 235.62 | 237.15 | 680,686 | -6.47(-2.66%) |
Sep 27, 2021 | 247.28 | 247.70 | 242.64 | 243.62 | 536,657 | -4.73(-1.90%) |
Sep 24, 2021 | 248.79 | 250.29 | 246.68 | 248.34 | 467,493 | -0.31(-0.12%) |
Sep 23, 2021 | 245.83 | 250.65 | 244.61 | 248.65 | 767,422 | +4.42(+1.81%) |
Sep 22, 2021 | 248.19 | 248.21 | 243.54 | 244.23 | 906,766 | -2.26(-0.92%) |
Sep 21, 2021 | 248.11 | 248.82 | 246.00 | 246.49 | 686,280 | +0.21(+0.08%) |
Sep 20, 2021 | 245.94 | 249.30 | 244.33 | 246.28 | 839,114 | -1.69(-0.68%) |
Sep 17, 2021 | 247.03 | 249.66 | 246.00 | 247.97 | 1,366,774 | -0.75(-0.30%) |
Sep 16, 2021 | 251.42 | 252.72 | 248.54 | 248.73 | 564,702 | -2.41(-0.96%) |
Sep 15, 2021 | 248.69 | 252.00 | 248.02 | 251.13 | 959,304 | +2.43(+0.98%) |
Sep 14, 2021 | 250.25 | 251.77 | 248.38 | 248.70 | 631,098 | -0.55(-0.22%) |
Sep 13, 2021 | 252.36 | 252.87 | 247.80 | 249.25 | 561,017 | -2.93(-1.16%) |
Sep 10, 2021 | 255.28 | 255.57 | 251.91 | 252.18 | 654,867 | -1.85(-0.73%) |
Sep 09, 2021 | 257.63 | 259.43 | 253.58 | 254.03 | 641,339 | -3.28(-1.27%) |
Sep 08, 2021 | 254.56 | 257.58 | 252.84 | 257.31 | 827,946 | +3.03(+1.19%) |
Sep 07, 2021 | 255.74 | 256.96 | 249.57 | 254.28 | 900,310 | -2.67(-1.04%) |
Sep 03, 2021 | 257.81 | 257.81 | 253.99 | 256.96 | 722,258 | -1.42(-0.55%) |
Sep 02, 2021 | 256.51 | 259.16 | 256.07 | 258.37 | 673,497 | +2.82(+1.11%) |
Sep 01, 2021 | 253.90 | 255.73 | 250.68 | 255.55 | 456,249 | +1.33(+0.52%) |
Aug 31, 2021 | 254.51 | 257.46 | 253.57 | 254.22 | 799,136 | +0.17(+0.07%) |
Aug 30, 2021 | 251.94 | 254.82 | 251.04 | 254.05 | 364,800 | +2.23(+0.89%) |
Aug 27, 2021 | 253.19 | 253.72 | 251.33 | 251.82 | 414,495 | -0.93(-0.37%) |
Aug 26, 2021 | 254.95 | 255.14 | 252.20 | 252.75 | 387,009 | -2.20(-0.86%) |
Aug 25, 2021 | 253.35 | 255.18 | 251.90 | 254.95 | 303,333 | +1.80(+0.71%) |
Aug 24, 2021 | 254.15 | 254.32 | 250.12 | 253.15 | 569,451 | -1.34(-0.53%) |
Aug 23, 2021 | 257.12 | 257.12 | 254.39 | 254.49 | 473,178 | -2.14(-0.83%) |
Aug 20, 2021 | 254.20 | 257.49 | 254.20 | 256.63 | 715,735 | +2.92(+1.15%) |
Aug 19, 2021 | 250.55 | 254.37 | 249.21 | 253.71 | 480,589 | +1.95(+0.78%) |
Aug 18, 2021 | 256.14 | 257.45 | 251.60 | 251.75 | 426,903 | -4.21(-1.64%) |
Aug 17, 2021 | 256.41 | 257.46 | 254.97 | 255.96 | 368,760 | -0.72(-0.28%) |
Aug 16, 2021 | 253.52 | 257.69 | 253.11 | 256.68 | 918,034 | +3.59(+1.42%) |
Aug 13, 2021 | 252.58 | 253.93 | 250.27 | 253.09 | 721,748 | +1.27(+0.51%) |
Aug 12, 2021 | 251.43 | 252.48 | 249.81 | 251.82 | 858,523 | +0.44(+0.18%) |
Aug 11, 2021 | 253.56 | 253.56 | 251.18 | 251.38 | 426,871 | -1.39(-0.55%) |
Aug 10, 2021 | 252.46 | 254.77 | 251.24 | 252.77 | 573,945 | +0.42(+0.17%) |
Aug 09, 2021 | 250.38 | 252.69 | 249.50 | 252.35 | 802,390 | +2.43(+0.97%) |
Aug 06, 2021 | 250.52 | 251.94 | 247.53 | 249.92 | 817,247 | -0.55(-0.22%) |
Aug 05, 2021 | 252.41 | 254.30 | 247.19 | 250.47 | 1,207,381 | -0.98(-0.39%) |
Aug 04, 2021 | 251.29 | 255.35 | 250.73 | 251.45 | 2,131,187 | +0.00(+0.00%) |
Aug 03, 2021 | 250.60 | 251.54 | 247.10 | 251.45 | 1,886,874 | +2.07(+0.83%) |
Aug 02, 2021 | 248.73 | 251.11 | 246.91 | 249.38 | 1,272,619 | +1.22(+0.49%) |
Jul 30, 2021 | 248.18 | 250.45 | 247.24 | 248.16 | 770,749 | +1.25(+0.51%) |
Jul 29, 2021 | 239.33 | 248.12 | 238.21 | 246.91 | 1,409,695 | +9.61(+4.05%) |
Jul 28, 2021 | 237.27 | 238.21 | 234.52 | 237.30 | 644,583 | +0.05(+0.02%) |
Jul 27, 2021 | 235.03 | 237.43 | 234.32 | 237.25 | 500,533 | +1.70(+0.72%) |
Jul 26, 2021 | 237.00 | 239.31 | 235.12 | 235.55 | 511,042 | -2.24(-0.94%) |
Jul 23, 2021 | 236.28 | 239.50 | 236.28 | 237.78 | 749,296 | +2.24(+0.95%) |
Jul 22, 2021 | 233.04 | 235.69 | 230.65 | 235.55 | 598,894 | +3.03(+1.30%) |
Jul 21, 2021 | 232.22 | 232.74 | 229.46 | 232.52 | 596,004 | +0.59(+0.26%) |
Jul 20, 2021 | 230.44 | 234.44 | 230.00 | 231.93 | 728,091 | +1.64(+0.71%) |
Jul 19, 2021 | 229.50 | 232.44 | 227.47 | 230.28 | 948,948 | -1.37(-0.59%) |
Jul 16, 2021 | 232.42 | 233.63 | 230.46 | 231.65 | 1,782,699 | -0.42(-0.18%) |
Jul 15, 2021 | 231.72 | 232.75 | 230.23 | 232.07 | 742,488 | -0.24(-0.10%) |
Jul 14, 2021 | 234.64 | 235.61 | 230.19 | 232.31 | 713,240 | -2.07(-0.88%) |
Jul 13, 2021 | 235.29 | 236.24 | 233.78 | 234.38 | 472,704 | -1.47(-0.63%) |
Jul 12, 2021 | 235.91 | 238.12 | 235.12 | 235.86 | 768,906 | +0.37(+0.16%) |
Jul 09, 2021 | 233.43 | 235.67 | 232.51 | 235.49 | 477,924 | +3.27(+1.41%) |
Jul 08, 2021 | 234.02 | 234.78 | 231.07 | 232.22 | 521,715 | -3.47(-1.47%) |
Jul 07, 2021 | 233.42 | 235.70 | 232.61 | 235.69 | 700,571 | +2.26(+0.97%) |
Jul 06, 2021 | 232.85 | 233.79 | 230.59 | 233.43 | 668,831 | +0.52(+0.22%) |
Jul 02, 2021 | 233.33 | 233.71 | 231.74 | 232.91 | 444,112 | -0.03(-0.01%) |
Jul 01, 2021 | 231.97 | 233.38 | 231.16 | 232.94 | 626,637 | +1.79(+0.78%) |
Jun 30, 2021 | 231.10 | 232.00 | 228.03 | 231.15 | 670,455 | -0.13(-0.05%) |
Jun 29, 2021 | 227.54 | 231.99 | 226.86 | 231.27 | 856,913 | +4.98(+2.20%) |
Jun 28, 2021 | 224.67 | 226.60 | 223.23 | 226.30 | 742,217 | +2.36(+1.06%) |
Jun 25, 2021 | 222.89 | 226.11 | 222.40 | 223.93 | 881,022 | +1.89(+0.85%) |
Jun 24, 2021 | 222.04 | 223.13 | 220.40 | 222.05 | 672,189 | +0.95(+0.43%) |
Jun 23, 2021 | 223.91 | 223.91 | 220.92 | 221.09 | 627,914 | -2.91(-1.30%) |
Jun 22, 2021 | 222.89 | 224.44 | 221.85 | 224.00 | 654,291 | +1.67(+0.75%) |
Jun 21, 2021 | 218.38 | 223.08 | 218.18 | 222.33 | 874,381 | +4.31(+1.98%) |
Jun 18, 2021 | 217.22 | 219.14 | 217.08 | 218.03 | 1,061,527 | +0.01(+0.00%) |
Jun 17, 2021 | 217.21 | 218.59 | 215.19 | 218.02 | 618,315 | +0.91(+0.42%) |
Jun 16, 2021 | 217.87 | 218.54 | 216.19 | 217.10 | 658,853 | -1.12(-0.51%) |
Jun 15, 2021 | 218.67 | 219.64 | 217.21 | 218.23 | 620,318 | +0.50(+0.23%) |
Jun 14, 2021 | 216.13 | 218.05 | 215.55 | 217.72 | 740,463 | +1.07(+0.49%) |
Jun 11, 2021 | 218.99 | 219.79 | 215.57 | 216.65 | 868,335 | -2.06(-0.94%) |
Jun 10, 2021 | 217.72 | 220.03 | 217.54 | 218.71 | 913,649 | +1.52(+0.70%) |
Jun 09, 2021 | 218.70 | 219.22 | 217.04 | 217.19 | 930,185 | -1.02(-0.47%) |
Jun 08, 2021 | 221.75 | 222.01 | 216.06 | 218.21 | 1,281,303 | -3.06(-1.38%) |
Jun 07, 2021 | 223.36 | 224.60 | 218.90 | 221.27 | 1,072,842 | -1.92(-0.86%) |
Jun 04, 2021 | 222.42 | 224.12 | 222.17 | 223.19 | 639,267 | +0.98(+0.44%) |
Jun 03, 2021 | 220.46 | 223.30 | 220.46 | 222.21 | 519,563 | +1.39(+0.63%) |
Jun 02, 2021 | 221.59 | 222.88 | 218.35 | 220.81 | 970,264 | -0.19(-0.08%) |
Jun 01, 2021 | 228.88 | 230.00 | 220.38 | 221.00 | 2,148,528 | -9.00(-3.91%) |
May 28, 2021 | 232.11 | 232.53 | 229.20 | 230.00 | 581,838 | -0.79(-0.34%) |
May 27, 2021 | 230.52 | 231.59 | 229.60 | 230.79 | 1,196,564 | +0.23(+0.10%) |
May 26, 2021 | 230.02 | 232.45 | 229.40 | 230.56 | 906,357 | +0.59(+0.26%) |
May 25, 2021 | 228.31 | 231.72 | 228.20 | 229.97 | 1,014,672 | +2.66(+1.17%) |
May 24, 2021 | 227.05 | 229.10 | 226.89 | 227.31 | 697,261 | +1.89(+0.84%) |
May 21, 2021 | 226.71 | 228.45 | 224.54 | 225.42 | 696,590 | -0.50(-0.22%) |
May 20, 2021 | 224.94 | 227.62 | 224.02 | 225.92 | 820,211 | +2.15(+0.96%) |
May 19, 2021 | 222.12 | 223.99 | 219.61 | 223.76 | 662,757 | +0.01(+0.00%) |
May 18, 2021 | 224.42 | 226.92 | 222.06 | 223.76 | 1,023,657 | -0.25(-0.11%) |
May 17, 2021 | 229.54 | 230.44 | 223.54 | 224.01 | 1,156,308 | -6.01(-2.61%) |
May 14, 2021 | 232.28 | 234.78 | 229.70 | 230.02 | 623,468 | -1.74(-0.75%) |
May 13, 2021 | 227.92 | 232.83 | 227.56 | 231.75 | 764,810 | +3.91(+1.71%) |
May 12, 2021 | 232.39 | 234.77 | 227.25 | 227.85 | 1,059,968 | -3.51(-1.52%) |
May 11, 2021 | 231.45 | 233.48 | 230.29 | 231.36 | 732,323 | -0.82(-0.35%) |
May 10, 2021 | 234.44 | 235.20 | 232.13 | 232.18 | 864,878 | -0.89(-0.38%) |
May 07, 2021 | 233.04 | 235.14 | 232.06 | 233.07 | 577,471 | +0.05(+0.02%) |
May 06, 2021 | 230.92 | 233.02 | 229.18 | 233.02 | 745,452 | +1.57(+0.68%) |
May 05, 2021 | 229.33 | 232.29 | 225.74 | 231.45 | 831,801 | +2.20(+0.96%) |
May 04, 2021 | 225.13 | 229.71 | 223.71 | 229.25 | 1,007,648 | +5.24(+2.34%) |