Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 201.28 | 209.22 | 201.05 | 201.36 | 1,358,356 | -0.32(-0.16%) |
Apr 28, 2022 | 200.61 | 203.75 | 194.43 | 201.68 | 2,181,712 | -10.37(-4.89%) |
Apr 27, 2022 | 209.60 | 214.32 | 206.91 | 212.05 | 1,981,479 | +2.46(+1.17%) |
Apr 26, 2022 | 218.82 | 219.06 | 209.47 | 209.59 | 2,129,922 | -11.72(-5.30%) |
Apr 25, 2022 | 223.50 | 224.93 | 216.73 | 221.32 | 804,916 | -3.70(-1.65%) |
Apr 22, 2022 | 229.13 | 229.92 | 224.67 | 225.02 | 748,374 | -6.52(-2.82%) |
Apr 21, 2022 | 233.80 | 235.24 | 231.12 | 231.54 | 588,879 | -1.31(-0.56%) |
Apr 20, 2022 | 228.10 | 233.30 | 227.06 | 232.86 | 790,623 | +5.64(+2.48%) |
Apr 19, 2022 | 224.44 | 227.74 | 224.40 | 227.22 | 602,366 | +3.37(+1.50%) |
Apr 18, 2022 | 225.23 | 226.99 | 222.99 | 223.85 | 720,302 | -1.61(-0.71%) |
Apr 14, 2022 | 226.34 | 227.17 | 223.84 | 225.46 | 1,717,918 | +0.09(+0.04%) |
Apr 13, 2022 | 224.41 | 226.35 | 223.56 | 225.37 | 561,017 | +0.23(+0.10%) |
Apr 12, 2022 | 227.18 | 230.75 | 224.59 | 225.14 | 561,826 | -3.15(-1.38%) |
Apr 11, 2022 | 231.25 | 233.64 | 227.99 | 228.29 | 802,558 | -3.63(-1.56%) |
Apr 08, 2022 | 228.13 | 233.08 | 227.43 | 231.92 | 910,843 | +4.07(+1.79%) |
Apr 07, 2022 | 221.07 | 228.01 | 221.07 | 227.85 | 843,455 | +5.87(+2.65%) |
Apr 06, 2022 | 220.39 | 222.42 | 218.94 | 221.97 | 790,267 | +0.53(+0.24%) |
Apr 05, 2022 | 220.34 | 224.90 | 220.14 | 221.44 | 861,242 | +0.77(+0.35%) |
Apr 04, 2022 | 220.56 | 221.70 | 218.21 | 220.67 | 1,261,561 | +0.13(+0.06%) |
Apr 01, 2022 | 221.55 | 221.78 | 218.79 | 220.54 | 743,908 | -0.41(-0.19%) |
Mar 31, 2022 | 225.11 | 226.69 | 220.94 | 220.95 | 1,143,680 | -4.47(-1.99%) |
Mar 30, 2022 | 231.57 | 231.60 | 223.74 | 225.42 | 1,202,849 | -6.50(-2.80%) |
Mar 29, 2022 | 232.22 | 234.14 | 230.91 | 231.92 | 636,822 | +0.28(+0.12%) |
Mar 28, 2022 | 229.40 | 231.64 | 227.56 | 231.64 | 575,282 | +2.06(+0.90%) |
Mar 25, 2022 | 228.76 | 229.90 | 227.14 | 229.58 | 1,030,254 | +2.11(+0.93%) |
Mar 24, 2022 | 228.71 | 229.03 | 226.49 | 227.47 | 708,912 | -0.21(-0.09%) |
Mar 23, 2022 | 231.48 | 231.88 | 226.34 | 227.68 | 1,210,559 | -4.82(-2.07%) |
Mar 22, 2022 | 232.26 | 235.66 | 230.84 | 232.50 | 645,046 | +0.65(+0.28%) |
Mar 21, 2022 | 230.46 | 233.53 | 230.09 | 231.84 | 673,362 | +1.20(+0.52%) |
Mar 18, 2022 | 229.06 | 230.83 | 226.14 | 230.65 | 1,615,796 | +0.75(+0.33%) |
Mar 17, 2022 | 229.15 | 231.13 | 227.52 | 229.89 | 714,002 | +0.26(+0.11%) |
Mar 16, 2022 | 228.11 | 230.63 | 226.79 | 229.63 | 721,579 | +2.09(+0.92%) |
Mar 15, 2022 | 223.83 | 227.99 | 223.67 | 227.54 | 682,136 | +4.92(+2.21%) |
Mar 14, 2022 | 223.71 | 225.71 | 221.30 | 222.62 | 910,038 | +0.14(+0.06%) |
Mar 11, 2022 | 223.71 | 226.14 | 222.32 | 222.48 | 740,378 | -0.61(-0.27%) |
Mar 10, 2022 | 219.73 | 223.59 | 223.09 | 659,189 | +0.49(+0.22%) | |
Mar 09, 2022 | 222.43 | 224.04 | 218.67 | 222.60 | 960,072 | +4.87(+2.24%) |
Mar 08, 2022 | 222.24 | 222.91 | 216.80 | 217.73 | 1,162,818 | -5.81(-2.60%) |
Mar 07, 2022 | 225.37 | 225.99 | 220.25 | 223.54 | 1,299,170 | -2.00(-0.89%) |
Mar 04, 2022 | 225.14 | 226.15 | 222.54 | 225.54 | 1,221,032 | -1.10(-0.48%) |
Mar 03, 2022 | 229.43 | 229.43 | 224.02 | 226.64 | 1,179,332 | +0.01(+0.00%) |
Mar 02, 2022 | 224.97 | 229.69 | 222.54 | 226.63 | 2,355,853 | +1.16(+0.52%) |
Mar 01, 2022 | 226.61 | 228.94 | 224.05 | 225.47 | 1,158,377 | -1.85(-0.81%) |
Feb 28, 2022 | 228.39 | 230.18 | 225.16 | 227.32 | 1,312,349 | -4.50(-1.94%) |
Feb 25, 2022 | 227.94 | 233.23 | 228.03 | 231.82 | 692,694 | +4.12(+1.81%) |
Feb 24, 2022 | 222.06 | 227.84 | 221.12 | 227.69 | 1,156,360 | +2.71(+1.20%) |
Feb 23, 2022 | 223.72 | 228.11 | 223.25 | 224.99 | 1,969,759 | +1.64(+0.74%) |
Feb 22, 2022 | 221.65 | 224.39 | 220.85 | 223.35 | 1,101,395 | +1.72(+0.78%) |
Feb 18, 2022 | 221.63 | 0 | +2.14(+0.97%) | |||
Feb 17, 2022 | 225.33 | 225.80 | 218.97 | 219.49 | 1,094,038 | -6.45(-2.86%) |
Feb 16, 2022 | 221.23 | 226.86 | 219.11 | 225.94 | 1,377,253 | +4.19(+1.89%) |
Feb 15, 2022 | 229.60 | 231.31 | 219.78 | 221.75 | 2,032,969 | -6.75(-2.96%) |
Feb 14, 2022 | 230.60 | 233.48 | 227.38 | 228.51 | 1,013,546 | -3.00(-1.30%) |
Feb 11, 2022 | 237.54 | 239.96 | 227.59 | 231.51 | 2,039,541 | -4.97(-2.10%) |
Feb 10, 2022 | 240.57 | 243.19 | 231.39 | 236.48 | 2,404,872 | +0.45(+0.19%) |
Feb 09, 2022 | 234.64 | 237.07 | 234.60 | 236.03 | 996,895 | +2.90(+1.24%) |
Feb 08, 2022 | 229.17 | 234.56 | 228.68 | 233.12 | 1,358,543 | +3.04(+1.32%) |
Feb 07, 2022 | 232.45 | 233.39 | 229.15 | 230.08 | 640,636 | -2.45(-1.05%) |
Feb 04, 2022 | 231.80 | 234.94 | 231.22 | 232.53 | 592,508 | -0.46(-0.20%) |
Feb 03, 2022 | 227.78 | 234.99 | 232.99 | 1,139,848 | +4.06(+1.78%) | |
Feb 02, 2022 | 227.99 | 231.09 | 226.04 | 228.93 | 832,012 | +0.18(+0.08%) |
Feb 01, 2022 | 228.78 | 229.29 | 224.09 | 228.74 | 1,040,679 | +1.34(+0.59%) |
Jan 31, 2022 | 225.08 | 227.40 | 1,127,207 | +1.07(+0.47%) | ||
Jan 28, 2022 | 221.10 | 226.55 | 218.34 | 226.33 | 1,079,479 | +3.65(+1.64%) |
Jan 27, 2022 | 224.14 | 226.45 | 221.48 | 222.68 | 941,746 | -0.90(-0.40%) |
Jan 26, 2022 | 223.33 | 227.92 | 222.03 | 223.58 | 930,599 | -1.05(-0.47%) |
Jan 25, 2022 | 225.38 | 227.98 | 222.35 | 224.63 | 1,102,853 | -3.44(-1.51%) |
Jan 24, 2022 | 228.21 | 228.88 | 221.42 | 228.06 | 1,257,644 | +0.49(+0.21%) |
Jan 21, 2022 | 228.60 | 230.66 | 227.00 | 227.58 | 2,373,899 | +0.59(+0.26%) |
Jan 20, 2022 | 229.73 | 233.42 | 226.63 | 226.99 | 847,685 | -0.96(-0.42%) |
Jan 19, 2022 | 228.22 | 231.08 | 227.18 | 227.96 | 1,170,369 | +0.20(+0.09%) |
Jan 18, 2022 | 228.58 | 230.47 | 226.61 | 227.75 | 1,027,034 | -3.60(-1.56%) |
Jan 14, 2022 | 231.36 | 0 | -1.45(-0.62%) | |||
Jan 13, 2022 | 236.30 | 236.49 | 230.76 | 232.81 | 1,048,088 | -4.17(-1.76%) |
Jan 12, 2022 | 240.99 | 240.99 | 232.89 | 236.98 | 1,358,381 | -7.67(-3.13%) |
Jan 11, 2022 | 243.32 | 245.18 | 239.96 | 244.65 | 825,110 | +0.27(+0.11%) |
Jan 10, 2022 | 238.58 | 244.97 | 238.54 | 244.38 | 843,128 | +5.32(+2.23%) |
Jan 07, 2022 | 241.81 | 244.43 | 238.15 | 239.06 | 767,089 | -2.75(-1.14%) |
Jan 06, 2022 | 240.52 | 246.32 | 238.10 | 241.81 | 1,023,380 | +1.66(+0.69%) |
Jan 05, 2022 | 243.33 | 245.83 | 240.04 | 240.15 | 958,115 | -3.05(-1.25%) |
Jan 04, 2022 | 249.31 | 249.77 | 240.68 | 243.20 | 1,523,527 | -6.68(-2.67%) |
Jan 03, 2022 | 262.38 | 262.38 | 248.46 | 249.88 | 1,159,084 | -13.43(-5.10%) |
Dec 31, 2021 | 262.50 | 265.79 | 262.42 | 263.31 | 569,933 | +0.73(+0.28%) |
Dec 30, 2021 | 260.37 | 263.98 | 260.34 | 262.58 | 637,616 | +3.91(+1.51%) |
Dec 29, 2021 | 259.16 | 260.49 | 256.10 | 258.67 | 1,215,152 | +1.40(+0.54%) |
Dec 28, 2021 | 257.60 | 259.67 | 257.09 | 257.27 | 512,326 | +0.16(+0.06%) |
Dec 27, 2021 | 255.69 | 257.89 | 254.10 | 257.11 | 1,276,713 | +4.11(+1.62%) |
Dec 23, 2021 | 256.62 | 256.98 | 250.15 | 253.00 | 1,434,051 | -1.94(-0.76%) |
Dec 22, 2021 | 254.58 | 258.38 | 253.78 | 254.94 | 783,409 | +1.37(+0.54%) |
Dec 21, 2021 | 259.82 | 260.85 | 251.09 | 253.57 | 945,270 | -5.72(-2.20%) |
Dec 20, 2021 | 258.94 | 261.25 | 254.33 | 259.29 | 1,029,664 | +1.25(+0.48%) |
Dec 17, 2021 | 258.54 | 261.42 | 257.65 | 258.04 | 1,623,338 | -1.85(-0.71%) |
Dec 16, 2021 | 256.78 | 262.33 | 256.73 | 259.89 | 1,240,071 | +2.49(+0.97%) |
Dec 15, 2021 | 248.45 | 258.48 | 247.06 | 257.40 | 1,277,764 | +10.47(+4.24%) |
Dec 14, 2021 | 245.61 | 247.78 | 243.82 | 246.93 | 1,221,033 | +1.86(+0.76%) |
Dec 13, 2021 | 241.67 | 249.58 | 241.64 | 245.07 | 1,360,524 | +3.39(+1.40%) |
Dec 10, 2021 | 238.50 | 245.21 | 236.45 | 241.67 | 1,743,963 | +5.38(+2.28%) |
Dec 09, 2021 | 239.51 | 243.79 | 235.95 | 236.29 | 2,932,031 | -12.45(-5.01%) |
Dec 08, 2021 | 248.67 | 249.53 | 243.43 | 248.75 | 513,198 | +0.60(+0.24%) |
Dec 07, 2021 | 245.29 | 248.72 | 244.15 | 248.14 | 544,511 | +5.74(+2.37%) |
Dec 06, 2021 | 244.32 | 245.92 | 240.63 | 242.40 | 509,768 | -0.89(-0.36%) |
Dec 03, 2021 | 244.72 | 247.24 | 241.15 | 243.29 | 598,070 | -0.80(-0.33%) |
Dec 02, 2021 | 239.83 | 246.59 | 239.83 | 244.09 | 752,102 | +4.88(+2.04%) |
Dec 01, 2021 | 239.20 | 244.36 | 238.15 | 239.21 | 542,188 | +0.10(+0.04%) |
Nov 30, 2021 | 243.22 | 244.41 | 238.39 | 239.11 | 1,268,455 | -5.52(-2.26%) |
Nov 29, 2021 | 242.44 | 247.20 | 241.00 | 244.63 | 589,718 | +2.19(+0.91%) |
Nov 26, 2021 | 239.96 | 248.05 | 237.99 | 242.44 | 742,335 | +4.67(+1.96%) |
Nov 24, 2021 | 238.63 | 240.06 | 236.16 | 237.77 | 323,986 | -1.83(-0.76%) |
Nov 23, 2021 | 236.91 | 240.11 | 234.94 | 239.59 | 393,754 | +1.80(+0.76%) |
Nov 22, 2021 | 236.47 | 240.42 | 236.05 | 237.79 | 586,183 | +0.37(+0.16%) |
Nov 19, 2021 | 242.42 | 242.42 | 236.26 | 237.42 | 743,263 | -3.50(-1.45%) |
Nov 18, 2021 | 241.05 | 241.43 | 240.72 | 240.92 | 475,858 | -1.88(-0.77%) |
Nov 17, 2021 | 242.43 | 245.60 | 241.08 | 242.80 | 431,275 | +1.14(+0.47%) |
Nov 16, 2021 | 239.85 | 244.38 | 239.54 | 241.66 | 529,059 | +2.56(+1.07%) |
Nov 15, 2021 | 246.32 | 246.51 | 238.30 | 239.09 | 817,461 | -9.99(-4.01%) |
Nov 12, 2021 | 248.06 | 250.69 | 243.44 | 249.08 | 1,566,702 | +8.67(+3.61%) |
Nov 11, 2021 | 237.82 | 241.26 | 235.44 | 240.41 | 545,329 | +2.55(+1.07%) |
Nov 10, 2021 | 231.81 | 238.64 | 237.86 | 818,954 | +6.11(+2.64%) | |
Nov 09, 2021 | 234.61 | 235.58 | 228.91 | 231.75 | 1,215,370 | -3.40(-1.45%) |
Nov 08, 2021 | 232.01 | 235.42 | 230.45 | 235.15 | 473,205 | +4.83(+2.10%) |
Nov 05, 2021 | 234.64 | 236.47 | 229.62 | 230.32 | 1,038,157 | -7.88(-3.31%) |
Nov 04, 2021 | 240.76 | 241.50 | 237.59 | 238.19 | 516,002 | -2.72(-1.13%) |
Nov 03, 2021 | 239.37 | 240.92 | 236.30 | 240.92 | 647,748 | +1.05(+0.44%) |
Nov 02, 2021 | 242.22 | 242.82 | 239.20 | 239.87 | 732,305 | -2.13(-0.88%) |
Nov 01, 2021 | 240.63 | 240.53 | 237.74 | 242.00 | 923,210 | +1.47(+0.61%) |
Oct 29, 2021 | 239.03 | 240.84 | 236.08 | 240.53 | 800,107 | +1.50(+0.63%) |
Oct 28, 2021 | 239.79 | 240.49 | 232.70 | 239.03 | 1,206,153 | +3.97(+1.69%) |
Oct 27, 2021 | 237.69 | 238.21 | 234.65 | 235.05 | 617,483 | -2.57(-1.08%) |
Oct 26, 2021 | 235.44 | 238.73 | 237.63 | 558,074 | +2.09(+0.89%) | |
Oct 25, 2021 | 236.48 | 236.70 | 233.76 | 235.54 | 694,259 | -0.91(-0.38%) |
Oct 22, 2021 | 234.17 | 237.04 | 234.11 | 236.44 | 490,376 | +1.96(+0.84%) |
Oct 21, 2021 | 234.57 | 236.15 | 229.35 | 234.48 | 711,395 | +0.98(+0.42%) |
Oct 20, 2021 | 232.66 | 235.23 | 232.66 | 233.50 | 564,319 | +2.17(+0.94%) |
Oct 19, 2021 | 232.65 | 233.80 | 230.58 | 231.33 | 491,884 | +1.47(+0.64%) |
Oct 18, 2021 | 227.02 | 230.35 | 225.65 | 229.86 | 575,510 | +2.25(+0.99%) |
Oct 15, 2021 | 232.27 | 232.27 | 227.03 | 227.60 | 956,135 | -3.44(-1.49%) |
Oct 14, 2021 | 231.04 | 232.96 | 230.45 | 231.05 | 832,456 | +1.88(+0.82%) |
Oct 13, 2021 | 230.46 | 230.46 | 226.60 | 229.17 | 453,896 | -0.43(-0.19%) |
Oct 12, 2021 | 230.95 | 231.36 | 228.48 | 229.60 | 444,758 | -0.20(-0.09%) |
Oct 11, 2021 | 232.56 | 233.01 | 229.19 | 229.80 | 488,549 | -3.45(-1.48%) |
Oct 08, 2021 | 234.36 | 234.66 | 231.91 | 233.25 | 609,417 | -0.81(-0.34%) |
Oct 07, 2021 | 232.08 | 235.89 | 231.26 | 234.06 | 662,220 | +3.26(+1.41%) |
Oct 06, 2021 | 230.61 | 231.25 | 227.14 | 230.80 | 545,406 | -0.58(-0.25%) |
Oct 05, 2021 | 231.53 | 233.24 | 230.13 | 231.37 | 527,906 | +0.89(+0.39%) |
Oct 04, 2021 | 232.55 | 234.71 | 229.66 | 230.49 | 827,067 | -3.72(-1.59%) |
Oct 01, 2021 | 235.44 | 235.52 | 229.09 | 234.21 | 789,255 | -1.64(-0.70%) |
Sep 30, 2021 | 240.95 | 243.01 | 235.85 | 235.85 | 690,352 | -4.58(-1.91%) |
Sep 29, 2021 | 238.19 | 242.18 | 238.19 | 240.43 | 591,394 | +3.27(+1.38%) |
Sep 28, 2021 | 242.30 | 242.30 | 235.64 | 237.16 | 680,635 | -6.47(-2.66%) |
Sep 27, 2021 | 247.30 | 247.72 | 242.66 | 243.63 | 536,617 | -4.73(-1.90%) |
Sep 24, 2021 | 248.81 | 250.31 | 246.70 | 248.36 | 467,458 | -0.31(-0.12%) |
Sep 23, 2021 | 245.85 | 250.66 | 244.63 | 248.67 | 767,365 | +4.42(+1.81%) |
Sep 22, 2021 | 248.21 | 248.23 | 243.56 | 244.25 | 906,699 | -2.26(-0.92%) |
Sep 21, 2021 | 248.13 | 248.84 | 246.02 | 246.51 | 686,229 | +0.21(+0.08%) |
Sep 20, 2021 | 245.96 | 249.32 | 244.35 | 246.30 | 839,051 | -1.69(-0.68%) |
Sep 17, 2021 | 247.04 | 249.68 | 246.02 | 247.99 | 1,366,673 | -0.75(-0.30%) |
Sep 16, 2021 | 251.44 | 252.74 | 248.56 | 248.75 | 564,660 | -2.41(-0.96%) |
Sep 15, 2021 | 248.70 | 252.01 | 248.04 | 251.15 | 959,233 | +2.43(+0.98%) |
Sep 14, 2021 | 250.27 | 251.79 | 248.40 | 248.72 | 631,051 | -0.55(-0.22%) |
Sep 13, 2021 | 252.38 | 252.89 | 247.82 | 249.27 | 560,975 | -2.92(-1.16%) |
Sep 10, 2021 | 255.30 | 255.59 | 251.93 | 252.20 | 654,818 | -1.85(-0.73%) |
Sep 09, 2021 | 257.65 | 259.45 | 253.60 | 254.05 | 641,292 | -3.28(-1.27%) |
Sep 08, 2021 | 254.58 | 257.60 | 252.86 | 257.33 | 827,884 | +3.03(+1.19%) |
Sep 07, 2021 | 255.76 | 256.98 | 249.59 | 254.30 | 900,243 | -2.67(-1.04%) |
Sep 03, 2021 | 257.83 | 257.83 | 254.01 | 256.98 | 722,204 | -1.42(-0.55%) |
Sep 02, 2021 | 256.53 | 259.18 | 256.09 | 258.39 | 673,447 | +2.82(+1.10%) |
Sep 01, 2021 | 253.92 | 255.75 | 250.70 | 255.57 | 456,215 | +1.33(+0.52%) |
Aug 31, 2021 | 254.53 | 257.48 | 253.59 | 254.24 | 799,077 | +0.17(+0.07%) |
Aug 30, 2021 | 251.96 | 254.84 | 251.06 | 254.07 | 364,773 | +2.23(+0.89%) |
Aug 27, 2021 | 253.20 | 253.74 | 251.35 | 251.84 | 414,465 | -0.93(-0.37%) |
Aug 26, 2021 | 254.97 | 255.16 | 252.22 | 252.77 | 386,980 | -2.20(-0.86%) |
Aug 25, 2021 | 253.37 | 255.20 | 251.91 | 254.97 | 303,311 | +1.80(+0.71%) |
Aug 24, 2021 | 254.17 | 254.34 | 250.14 | 253.17 | 569,408 | -1.34(-0.53%) |
Aug 23, 2021 | 257.13 | 257.13 | 254.41 | 254.51 | 473,143 | -2.14(-0.83%) |
Aug 20, 2021 | 254.22 | 257.51 | 254.22 | 256.65 | 715,681 | +2.92(+1.15%) |
Aug 19, 2021 | 250.56 | 254.39 | 249.22 | 253.72 | 480,553 | +1.95(+0.78%) |
Aug 18, 2021 | 256.16 | 257.47 | 251.62 | 251.77 | 426,871 | -4.21(-1.64%) |
Aug 17, 2021 | 256.43 | 257.48 | 254.99 | 255.98 | 368,732 | -0.72(-0.28%) |
Aug 16, 2021 | 253.54 | 257.71 | 253.13 | 256.70 | 917,966 | +3.59(+1.42%) |
Aug 13, 2021 | 252.60 | 253.95 | 250.29 | 253.11 | 721,694 | +1.27(+0.51%) |
Aug 12, 2021 | 251.44 | 252.50 | 249.83 | 251.84 | 858,459 | +0.44(+0.18%) |
Aug 11, 2021 | 253.58 | 253.58 | 251.20 | 251.39 | 426,839 | -1.39(-0.55%) |
Aug 10, 2021 | 252.47 | 254.79 | 251.26 | 252.78 | 573,902 | +0.42(+0.17%) |
Aug 09, 2021 | 250.40 | 252.71 | 249.52 | 252.37 | 802,331 | +2.43(+0.97%) |
Aug 06, 2021 | 250.54 | 251.96 | 247.55 | 249.94 | 817,186 | -0.55(-0.22%) |
Aug 05, 2021 | 252.43 | 254.32 | 247.21 | 250.49 | 1,207,291 | -0.98(-0.39%) |
Aug 04, 2021 | 251.31 | 255.37 | 250.75 | 251.47 | 2,131,029 | +0.00(+0.00%) |
Aug 03, 2021 | 250.62 | 251.56 | 247.12 | 251.47 | 1,886,734 | +2.07(+0.83%) |
Aug 02, 2021 | 248.75 | 251.13 | 246.93 | 249.40 | 1,272,525 | +1.22(+0.49%) |
Jul 30, 2021 | 248.20 | 250.47 | 247.25 | 248.18 | 770,692 | +1.25(+0.51%) |
Jul 29, 2021 | 239.35 | 248.13 | 238.22 | 246.93 | 1,409,590 | +9.61(+4.05%) |
Jul 28, 2021 | 237.29 | 238.23 | 234.53 | 237.31 | 644,535 | +0.05(+0.02%) |
Jul 27, 2021 | 235.05 | 237.45 | 234.34 | 237.26 | 500,496 | +1.70(+0.72%) |
Jul 26, 2021 | 237.02 | 239.33 | 235.14 | 235.56 | 511,004 | -2.24(-0.94%) |
Jul 23, 2021 | 236.30 | 239.52 | 236.30 | 237.80 | 749,241 | +2.24(+0.95%) |
Jul 22, 2021 | 233.06 | 235.71 | 230.66 | 235.56 | 598,850 | +3.03(+1.30%) |
Jul 21, 2021 | 232.24 | 232.76 | 229.47 | 232.54 | 595,959 | +0.59(+0.26%) |
Jul 20, 2021 | 230.45 | 234.46 | 230.02 | 231.94 | 728,037 | +1.64(+0.71%) |
Jul 19, 2021 | 229.52 | 232.46 | 227.49 | 230.30 | 948,877 | -1.37(-0.59%) |
Jul 16, 2021 | 232.44 | 233.65 | 230.48 | 231.67 | 1,782,566 | -0.42(-0.18%) |
Jul 15, 2021 | 231.73 | 232.76 | 230.25 | 232.09 | 742,433 | -0.24(-0.10%) |
Jul 14, 2021 | 234.66 | 235.63 | 230.21 | 232.33 | 713,187 | -2.07(-0.88%) |
Jul 13, 2021 | 235.31 | 236.26 | 233.80 | 234.40 | 472,669 | -1.47(-0.63%) |
Jul 12, 2021 | 235.92 | 238.14 | 235.14 | 235.87 | 768,849 | +0.37(+0.16%) |
Jul 09, 2021 | 233.44 | 235.69 | 232.53 | 235.50 | 477,889 | +3.27(+1.41%) |
Jul 08, 2021 | 234.04 | 234.79 | 231.09 | 232.24 | 521,676 | -3.47(-1.47%) |
Jul 07, 2021 | 233.44 | 235.72 | 232.63 | 235.71 | 700,519 | +2.26(+0.97%) |
Jul 06, 2021 | 232.87 | 233.81 | 230.60 | 233.44 | 668,781 | +0.52(+0.22%) |
Jul 02, 2021 | 233.34 | 233.73 | 231.76 | 232.92 | 444,079 | -0.03(-0.01%) |
Jul 01, 2021 | 231.99 | 233.39 | 231.18 | 232.96 | 626,590 | +1.79(+0.78%) |
Jun 30, 2021 | 231.11 | 232.02 | 228.05 | 231.16 | 670,405 | -0.13(-0.05%) |
Jun 29, 2021 | 227.55 | 232.01 | 226.87 | 231.29 | 856,849 | +4.98(+2.20%) |
Jun 28, 2021 | 224.69 | 226.61 | 223.25 | 226.31 | 742,162 | +2.36(+1.06%) |
Jun 25, 2021 | 222.91 | 226.13 | 222.42 | 223.95 | 880,957 | +1.89(+0.85%) |
Jun 24, 2021 | 222.06 | 223.15 | 220.41 | 222.06 | 672,139 | +0.96(+0.43%) |
Jun 23, 2021 | 223.92 | 223.92 | 220.93 | 221.11 | 627,867 | -2.91(-1.30%) |
Jun 22, 2021 | 222.91 | 224.46 | 221.87 | 224.02 | 654,243 | +1.67(+0.75%) |
Jun 21, 2021 | 218.39 | 223.10 | 218.20 | 222.35 | 874,316 | +4.31(+1.98%) |
Jun 18, 2021 | 217.24 | 219.16 | 217.09 | 218.04 | 1,061,448 | +0.01(+0.00%) |
Jun 17, 2021 | 217.23 | 218.61 | 215.21 | 218.03 | 618,269 | +0.91(+0.42%) |
Jun 16, 2021 | 217.88 | 218.56 | 216.21 | 217.12 | 658,804 | -1.12(-0.51%) |
Jun 15, 2021 | 218.69 | 219.66 | 217.23 | 218.24 | 620,272 | +0.50(+0.23%) |
Jun 14, 2021 | 216.15 | 218.07 | 215.57 | 217.74 | 740,408 | +1.07(+0.50%) |
Jun 11, 2021 | 219.00 | 219.81 | 215.59 | 216.67 | 868,271 | -2.06(-0.94%) |
Jun 10, 2021 | 217.74 | 220.05 | 217.56 | 218.73 | 913,582 | +1.53(+0.70%) |
Jun 09, 2021 | 218.72 | 219.24 | 217.06 | 217.20 | 930,116 | -1.02(-0.47%) |
Jun 08, 2021 | 221.76 | 222.03 | 216.08 | 218.23 | 1,281,208 | -3.06(-1.38%) |
Jun 07, 2021 | 223.38 | 224.62 | 218.91 | 221.28 | 1,072,763 | -1.92(-0.86%) |
Jun 04, 2021 | 222.44 | 224.14 | 222.19 | 223.20 | 639,219 | +0.98(+0.44%) |
Jun 03, 2021 | 220.48 | 223.31 | 220.48 | 222.22 | 519,524 | +1.39(+0.63%) |
Jun 02, 2021 | 221.60 | 222.90 | 218.37 | 220.83 | 970,192 | -0.18(-0.08%) |
Jun 01, 2021 | 228.90 | 230.02 | 220.40 | 221.02 | 2,148,368 | -9.00(-3.91%) |
May 28, 2021 | 232.13 | 232.55 | 229.22 | 230.02 | 581,795 | -0.79(-0.34%) |
May 27, 2021 | 230.54 | 231.61 | 229.61 | 230.80 | 1,196,475 | +0.23(+0.10%) |
May 26, 2021 | 230.03 | 232.47 | 229.41 | 230.58 | 906,289 | +0.59(+0.26%) |
May 25, 2021 | 228.33 | 231.74 | 228.22 | 229.99 | 1,014,596 | +2.67(+1.17%) |
May 24, 2021 | 227.07 | 229.12 | 226.91 | 227.33 | 697,209 | +1.89(+0.84%) |
May 21, 2021 | 226.72 | 228.47 | 224.55 | 225.43 | 696,538 | -0.50(-0.22%) |
May 20, 2021 | 224.96 | 227.63 | 224.03 | 225.94 | 820,151 | +2.15(+0.96%) |
May 19, 2021 | 222.14 | 224.00 | 219.62 | 223.78 | 662,708 | +0.01(+0.00%) |
May 18, 2021 | 224.44 | 226.94 | 222.07 | 223.77 | 1,023,581 | -0.25(-0.11%) |
May 17, 2021 | 229.56 | 230.45 | 223.56 | 224.03 | 1,156,223 | -6.01(-2.61%) |
May 14, 2021 | 232.30 | 234.80 | 229.72 | 230.03 | 623,422 | -1.74(-0.75%) |
May 13, 2021 | 227.94 | 232.85 | 227.58 | 231.77 | 764,754 | +3.91(+1.71%) |
May 12, 2021 | 232.41 | 234.78 | 227.27 | 227.86 | 1,059,889 | -3.51(-1.52%) |
May 11, 2021 | 231.47 | 233.49 | 230.31 | 231.37 | 732,268 | -0.82(-0.35%) |
May 10, 2021 | 234.46 | 235.22 | 232.15 | 232.19 | 864,814 | -0.89(-0.38%) |
May 07, 2021 | 233.06 | 235.16 | 232.08 | 233.08 | 577,428 | +0.05(+0.02%) |
May 06, 2021 | 230.94 | 233.04 | 229.19 | 233.03 | 745,397 | +1.57(+0.68%) |
May 05, 2021 | 229.35 | 232.30 | 225.76 | 231.47 | 831,739 | +2.20(+0.96%) |
May 04, 2021 | 225.15 | 229.72 | 223.72 | 229.26 | 1,007,574 | +5.24(+2.34%) |