Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 166.16 | 169.02 | 163.91 | 167.62 | 1,135,614 | -0.29(-0.17%) |
May 27, 2022 | 164.77 | 167.96 | 164.48 | 167.91 | 360,850 | +4.60(+2.82%) |
May 26, 2022 | 162.25 | 164.22 | 161.41 | 163.31 | 456,585 | +3.38(+2.12%) |
May 25, 2022 | 156.42 | 160.99 | 155.26 | 159.92 | 695,703 | +2.44(+1.55%) |
May 24, 2022 | 159.75 | 160.33 | 153.41 | 157.49 | 727,184 | -3.74(-2.32%) |
May 23, 2022 | 160.85 | 162.08 | 156.54 | 161.23 | 528,348 | +2.13(+1.34%) |
May 20, 2022 | 163.87 | 164.22 | 155.75 | 159.10 | 721,763 | -3.21(-1.98%) |
May 19, 2022 | 161.48 | 163.70 | 159.75 | 162.31 | 574,495 | -0.63(-0.39%) |
May 18, 2022 | 169.72 | 170.13 | 162.40 | 162.94 | 568,051 | -9.36(-5.43%) |
May 17, 2022 | 171.06 | 172.55 | 168.94 | 172.30 | 432,366 | +4.53(+2.70%) |
May 16, 2022 | 167.23 | 169.27 | 164.98 | 167.78 | 439,520 | -0.79(-0.47%) |
May 13, 2022 | 167.95 | 171.56 | 167.67 | 168.57 | 483,648 | +1.78(+1.07%) |
May 12, 2022 | 165.58 | 169.23 | 163.44 | 166.79 | 644,310 | +0.69(+0.41%) |
May 11, 2022 | 166.46 | 168.78 | 165.27 | 166.10 | 680,813 | +0.00(+0.00%) |
May 10, 2022 | 171.47 | 172.49 | 163.60 | 166.10 | 667,690 | -4.52(-2.65%) |
May 09, 2022 | 168.72 | 173.13 | 168.69 | 170.62 | 530,300 | -0.90(-0.52%) |
May 06, 2022 | 171.87 | 172.96 | 169.03 | 171.52 | 400,807 | -1.87(-1.08%) |
May 05, 2022 | 176.20 | 177.90 | 171.52 | 173.39 | 540,631 | -5.94(-3.31%) |
May 04, 2022 | 175.38 | 179.89 | 173.97 | 179.33 | 515,528 | +4.10(+2.34%) |
May 03, 2022 | 173.50 | 177.03 | 173.28 | 175.22 | 499,362 | +1.86(+1.07%) |
May 02, 2022 | 175.50 | 176.38 | 170.06 | 173.37 | 702,521 | -1.31(-0.75%) |
Apr 29, 2022 | 178.01 | 179.31 | 174.30 | 174.67 | 779,514 | -2.87(-1.62%) |
Apr 28, 2022 | 175.89 | 178.19 | 172.98 | 177.55 | 747,998 | +2.17(+1.24%) |
Apr 27, 2022 | 171.12 | 177.71 | 170.48 | 175.38 | 1,261,216 | +6.88(+4.08%) |
Apr 26, 2022 | 170.22 | 174.07 | 165.94 | 168.50 | 1,167,043 | +5.35(+3.28%) |
Apr 25, 2022 | 160.76 | 163.26 | 157.18 | 163.15 | 835,884 | +1.23(+0.76%) |
Apr 22, 2022 | 166.09 | 167.23 | 161.70 | 161.93 | 682,906 | -4.95(-2.97%) |
Apr 21, 2022 | 167.80 | 169.93 | 166.28 | 166.88 | 633,748 | +1.41(+0.85%) |
Apr 20, 2022 | 165.00 | 167.29 | 164.76 | 165.47 | 462,265 | +1.98(+1.21%) |
Apr 19, 2022 | 159.27 | 164.29 | 158.33 | 163.48 | 561,550 | +4.69(+2.95%) |
Apr 18, 2022 | 160.16 | 162.03 | 158.05 | 158.79 | 505,715 | -2.23(-1.39%) |
Apr 14, 2022 | 167.40 | 168.47 | 160.96 | 161.03 | 651,948 | -5.82(-3.49%) |
Apr 13, 2022 | 166.72 | 167.34 | 162.60 | 166.85 | 1,276,039 | -0.95(-0.56%) |
Apr 12, 2022 | 170.40 | 171.64 | 166.53 | 167.80 | 417,964 | -2.02(-1.19%) |
Apr 11, 2022 | 170.22 | 172.51 | 169.29 | 169.82 | 538,578 | -0.21(-0.13%) |
Apr 08, 2022 | 168.69 | 171.29 | 166.99 | 170.03 | 647,036 | +1.99(+1.19%) |
Apr 07, 2022 | 167.52 | 169.05 | 165.28 | 168.04 | 568,775 | -0.53(-0.32%) |
Apr 06, 2022 | 167.99 | 169.39 | 164.88 | 168.57 | 757,940 | -1.08(-0.64%) |
Apr 05, 2022 | 168.53 | 170.76 | 167.71 | 169.65 | 821,728 | +0.81(+0.48%) |
Apr 04, 2022 | 168.70 | 169.23 | 167.02 | 168.84 | 828,298 | -0.45(-0.27%) |
Apr 01, 2022 | 170.73 | 170.73 | 165.72 | 169.30 | 739,953 | +1.03(+0.62%) |
Mar 31, 2022 | 170.40 | 171.74 | 168.25 | 168.26 | 779,903 | -2.77(-1.62%) |
Mar 30, 2022 | 172.36 | 174.16 | 169.83 | 171.03 | 826,473 | -2.00(-1.16%) |
Mar 29, 2022 | 170.03 | 174.67 | 169.44 | 173.03 | 1,019,692 | +5.22(+3.11%) |
Mar 28, 2022 | 167.15 | 168.37 | 164.56 | 167.81 | 821,229 | +0.35(+0.21%) |
Mar 25, 2022 | 162.49 | 167.50 | 162.30 | 167.46 | 869,063 | +6.11(+3.79%) |
Mar 24, 2022 | 160.50 | 162.52 | 159.16 | 161.35 | 728,015 | +2.15(+1.35%) |
Mar 23, 2022 | 164.13 | 164.16 | 159.11 | 159.20 | 759,317 | -6.04(-3.66%) |
Mar 22, 2022 | 166.63 | 168.24 | 164.23 | 165.24 | 841,455 | +0.08(+0.05%) |
Mar 21, 2022 | 164.41 | 166.93 | 163.22 | 165.17 | 705,007 | -0.34(-0.20%) |
Mar 18, 2022 | 165.11 | 167.12 | 162.65 | 165.50 | 1,526,772 | +0.04(+0.02%) |
Mar 17, 2022 | 163.10 | 166.07 | 162.85 | 165.47 | 555,019 | +0.95(+0.58%) |
Mar 16, 2022 | 163.64 | 165.65 | 160.61 | 164.52 | 578,729 | +2.87(+1.78%) |
Mar 15, 2022 | 161.79 | 162.53 | 158.82 | 161.65 | 495,829 | +1.16(+0.72%) |
Mar 14, 2022 | 159.21 | 164.49 | 158.22 | 160.49 | 588,082 | +3.43(+2.19%) |
Mar 11, 2022 | 160.03 | 161.68 | 156.97 | 157.05 | 541,739 | -1.23(-0.78%) |
Mar 10, 2022 | 156.77 | 155.63 | 158.28 | 500,875 | -2.08(-1.30%) | |
Mar 09, 2022 | 158.80 | 162.68 | 157.81 | 160.36 | 557,671 | +6.65(+4.33%) |
Mar 08, 2022 | 154.57 | 158.49 | 151.37 | 153.71 | 743,013 | +0.33(+0.21%) |
Mar 07, 2022 | 161.64 | 162.56 | 152.58 | 153.38 | 999,190 | -8.71(-5.38%) |
Mar 04, 2022 | 162.93 | 164.06 | 160.47 | 162.09 | 533,957 | -3.65(-2.20%) |
Mar 03, 2022 | 167.08 | 168.03 | 163.52 | 165.74 | 566,505 | -0.61(-0.37%) |
Mar 02, 2022 | 162.84 | 167.65 | 162.73 | 166.35 | 532,216 | +4.88(+3.02%) |
Mar 01, 2022 | 168.52 | 169.26 | 160.74 | 161.46 | 786,475 | -8.30(-4.89%) |
Feb 28, 2022 | 170.21 | 171.15 | 167.80 | 169.76 | 732,415 | -3.97(-2.29%) |
Feb 25, 2022 | 168.45 | 173.77 | 169.38 | 173.73 | 524,653 | +5.82(+3.47%) |
Feb 24, 2022 | 165.03 | 169.06 | 162.16 | 167.91 | 1,063,275 | -0.64(-0.38%) |
Feb 23, 2022 | 172.97 | 173.70 | 167.98 | 168.55 | 616,065 | -3.40(-1.98%) |
Feb 22, 2022 | 174.29 | 176.00 | 171.11 | 171.95 | 619,325 | -2.31(-1.33%) |
Feb 18, 2022 | 174.26 | 0 | -1.76(-1.00%) | |||
Feb 17, 2022 | 176.71 | 177.54 | 175.13 | 176.02 | 479,978 | -1.90(-1.07%) |
Feb 16, 2022 | 177.15 | 178.64 | 175.71 | 177.92 | 518,353 | +0.10(+0.05%) |
Feb 15, 2022 | 177.54 | 181.12 | 176.73 | 177.82 | 465,071 | +2.69(+1.53%) |
Feb 14, 2022 | 176.62 | 178.16 | 172.84 | 175.14 | 603,217 | -1.65(-0.93%) |
Feb 11, 2022 | 179.18 | 180.59 | 174.96 | 176.78 | 728,015 | -3.13(-1.74%) |
Feb 10, 2022 | 178.85 | 182.94 | 177.60 | 179.91 | 860,476 | -2.01(-1.11%) |
Feb 09, 2022 | 180.02 | 182.22 | 179.04 | 181.93 | 827,167 | +4.33(+2.44%) |
Feb 08, 2022 | 174.83 | 180.40 | 172.81 | 177.60 | 812,840 | +2.77(+1.58%) |
Feb 07, 2022 | 182.21 | 182.40 | 174.30 | 174.84 | 1,152,043 | -7.55(-4.14%) |
Feb 04, 2022 | 184.42 | 184.69 | 177.32 | 182.39 | 1,067,477 | -3.68(-1.98%) |
Feb 03, 2022 | 189.55 | 185.35 | 186.07 | 681,706 | -7.29(-3.77%) | |
Feb 02, 2022 | 194.87 | 198.38 | 187.73 | 193.37 | 1,203,157 | -5.48(-2.76%) |
Feb 01, 2022 | 198.00 | 202.25 | 196.97 | 198.85 | 782,820 | +0.94(+0.47%) |
Jan 31, 2022 | 190.01 | 198.48 | 197.91 | 859,844 | +5.70(+2.97%) | |
Jan 28, 2022 | 189.18 | 192.49 | 185.94 | 192.21 | 488,170 | +3.02(+1.59%) |
Jan 27, 2022 | 190.62 | 193.82 | 187.29 | 189.19 | 529,979 | +1.06(+0.56%) |
Jan 26, 2022 | 190.36 | 193.90 | 185.72 | 188.13 | 530,920 | -0.39(-0.21%) |
Jan 25, 2022 | 189.41 | 190.76 | 185.83 | 188.53 | 708,576 | -4.52(-2.34%) |
Jan 24, 2022 | 189.49 | 193.78 | 185.74 | 193.05 | 482,458 | -0.38(-0.19%) |
Jan 21, 2022 | 195.39 | 197.08 | 191.92 | 193.42 | 392,027 | -2.22(-1.13%) |
Jan 20, 2022 | 199.02 | 201.25 | 195.43 | 195.64 | 295,563 | -3.07(-1.55%) |
Jan 19, 2022 | 200.39 | 201.50 | 198.55 | 198.71 | 347,926 | -0.60(-0.30%) |
Jan 18, 2022 | 199.41 | 200.85 | 196.35 | 199.31 | 573,933 | -2.13(-1.06%) |
Jan 14, 2022 | 201.44 | 0 | -2.34(-1.15%) | |||
Jan 13, 2022 | 206.03 | 208.07 | 202.90 | 203.78 | 318,884 | -1.28(-0.62%) |
Jan 12, 2022 | 205.55 | 206.93 | 204.55 | 205.06 | 536,902 | +1.11(+0.54%) |
Jan 11, 2022 | 200.57 | 204.00 | 198.22 | 203.95 | 337,155 | +4.08(+2.04%) |
Jan 10, 2022 | 202.93 | 203.60 | 198.00 | 199.88 | 712,867 | -5.57(-2.71%) |
Jan 07, 2022 | 206.52 | 207.97 | 205.22 | 205.45 | 253,769 | -0.74(-0.36%) |
Jan 06, 2022 | 205.38 | 207.84 | 203.78 | 206.19 | 408,811 | +0.03(+0.01%) |
Jan 05, 2022 | 209.32 | 211.31 | 206.08 | 206.16 | 334,272 | -1.87(-0.90%) |
Jan 04, 2022 | 204.83 | 209.86 | 204.51 | 208.03 | 448,776 | +4.92(+2.42%) |
Jan 03, 2022 | 208.89 | 209.27 | 202.66 | 203.10 | 423,757 | -5.55(-2.66%) |
Dec 31, 2021 | 206.58 | 209.60 | 206.58 | 208.66 | 177,496 | +1.24(+0.60%) |
Dec 30, 2021 | 210.36 | 211.39 | 207.14 | 207.41 | 232,330 | -1.76(-0.84%) |
Dec 29, 2021 | 206.77 | 210.24 | 206.58 | 209.18 | 341,913 | +2.24(+1.08%) |
Dec 28, 2021 | 204.66 | 208.13 | 204.66 | 206.94 | 193,494 | +2.21(+1.08%) |
Dec 27, 2021 | 201.62 | 204.80 | 201.12 | 204.73 | 203,600 | +3.88(+1.93%) |
Dec 23, 2021 | 200.14 | 202.65 | 200.00 | 200.85 | 255,669 | +1.27(+0.64%) |
Dec 22, 2021 | 199.88 | 201.28 | 199.23 | 199.58 | 382,571 | -1.05(-0.52%) |
Dec 21, 2021 | 197.59 | 200.79 | 196.59 | 200.63 | 321,414 | +5.65(+2.90%) |
Dec 20, 2021 | 196.28 | 196.58 | 188.51 | 194.98 | 522,865 | -4.35(-2.18%) |
Dec 17, 2021 | 202.56 | 203.01 | 198.33 | 199.33 | 742,531 | -3.83(-1.89%) |
Dec 16, 2021 | 204.74 | 205.66 | 199.27 | 203.16 | 399,462 | +0.00(+0.00%) |
Dec 15, 2021 | 202.18 | 203.47 | 199.32 | 203.16 | 439,114 | +2.46(+1.22%) |
Dec 14, 2021 | 202.41 | 204.68 | 200.35 | 200.71 | 470,577 | -2.23(-1.10%) |
Dec 13, 2021 | 204.69 | 205.18 | 201.94 | 202.93 | 384,694 | -1.93(-0.94%) |
Dec 10, 2021 | 205.88 | 206.16 | 202.39 | 204.86 | 328,693 | +1.04(+0.51%) |
Dec 09, 2021 | 206.66 | 206.66 | 203.00 | 203.82 | 558,808 | -3.82(-1.84%) |
Dec 08, 2021 | 208.09 | 209.16 | 205.22 | 207.63 | 335,842 | +0.29(+0.14%) |
Dec 07, 2021 | 204.75 | 208.90 | 204.75 | 207.34 | 417,989 | +4.05(+1.99%) |
Dec 06, 2021 | 201.26 | 205.28 | 200.72 | 203.30 | 359,984 | +5.15(+2.60%) |
Dec 03, 2021 | 201.53 | 204.29 | 196.41 | 198.14 | 447,480 | -3.39(-1.68%) |
Dec 02, 2021 | 196.18 | 202.46 | 195.30 | 201.53 | 469,789 | +6.23(+3.19%) |
Dec 01, 2021 | 200.74 | 202.94 | 195.07 | 195.30 | 483,036 | -2.27(-1.15%) |
Nov 30, 2021 | 205.00 | 207.32 | 196.77 | 197.57 | 1,051,100 | -9.42(-4.55%) |
Nov 29, 2021 | 208.51 | 209.62 | 206.29 | 207.00 | 442,447 | +1.52(+0.74%) |
Nov 26, 2021 | 204.38 | 206.51 | 202.38 | 205.48 | 331,843 | -4.71(-2.24%) |
Nov 24, 2021 | 212.94 | 212.98 | 209.52 | 210.19 | 587,293 | -2.50(-1.17%) |
Nov 23, 2021 | 211.09 | 212.96 | 209.54 | 212.68 | 305,948 | +2.38(+1.13%) |
Nov 22, 2021 | 210.35 | 212.54 | 208.75 | 210.30 | 471,061 | +0.43(+0.21%) |
Nov 19, 2021 | 211.20 | 212.40 | 209.72 | 209.87 | 494,284 | -1.21(-0.57%) |
Nov 18, 2021 | 213.97 | 211.29 | 210.11 | 211.08 | 360,064 | -3.02(-1.41%) |
Nov 17, 2021 | 215.99 | 216.90 | 212.14 | 214.09 | 253,403 | -2.21(-1.02%) |
Nov 16, 2021 | 215.56 | 219.08 | 215.48 | 216.30 | 283,023 | +0.60(+0.28%) |
Nov 15, 2021 | 217.66 | 217.67 | 214.81 | 215.70 | 327,201 | -0.58(-0.27%) |
Nov 12, 2021 | 213.96 | 216.49 | 212.67 | 216.28 | 231,986 | +3.21(+1.51%) |
Nov 11, 2021 | 214.27 | 215.00 | 212.34 | 213.07 | 242,665 | -0.71(-0.33%) |
Nov 10, 2021 | 217.63 | 213.78 | 323,702 | -4.36(-2.00%) | ||
Nov 09, 2021 | 215.94 | 218.25 | 214.51 | 218.14 | 408,207 | +0.62(+0.29%) |
Nov 08, 2021 | 219.12 | 220.16 | 217.00 | 217.51 | 334,761 | +0.06(+0.03%) |
Nov 05, 2021 | 210.47 | 217.72 | 210.43 | 217.46 | 778,155 | +7.75(+3.70%) |
Nov 04, 2021 | 208.33 | 211.13 | 208.33 | 209.71 | 285,652 | +1.07(+0.51%) |
Nov 03, 2021 | 207.50 | 211.81 | 207.50 | 208.64 | 615,809 | +1.02(+0.49%) |
Nov 02, 2021 | 210.56 | 212.37 | 207.52 | 207.62 | 434,452 | -2.94(-1.40%) |
Nov 01, 2021 | 208.93 | 213.93 | 207.35 | 210.56 | 667,728 | +1.46(+0.70%) |
Oct 29, 2021 | 206.78 | 210.47 | 206.78 | 209.10 | 714,338 | +2.33(+1.13%) |
Oct 28, 2021 | 201.69 | 207.21 | 201.22 | 206.77 | 629,742 | +6.83(+3.42%) |
Oct 27, 2021 | 201.30 | 206.59 | 196.88 | 199.94 | 822,691 | -3.57(-1.76%) |
Oct 26, 2021 | 209.94 | 202.87 | 203.51 | 757,988 | -5.88(-2.81%) | |
Oct 25, 2021 | 208.95 | 210.46 | 207.15 | 209.39 | 479,610 | +0.50(+0.24%) |
Oct 22, 2021 | 208.86 | 211.28 | 208.23 | 208.89 | 305,585 | +1.09(+0.52%) |
Oct 21, 2021 | 206.07 | 207.87 | 204.94 | 207.80 | 264,514 | +1.63(+0.79%) |
Oct 20, 2021 | 203.38 | 207.15 | 202.53 | 206.17 | 379,544 | +3.26(+1.60%) |
Oct 19, 2021 | 202.35 | 203.87 | 201.19 | 202.92 | 315,261 | +1.69(+0.84%) |
Oct 18, 2021 | 200.24 | 201.55 | 199.18 | 201.23 | 494,746 | -0.22(-0.11%) |
Oct 15, 2021 | 200.79 | 202.14 | 199.06 | 201.45 | 462,651 | +1.94(+0.97%) |
Oct 14, 2021 | 199.14 | 200.36 | 198.38 | 199.51 | 523,949 | +2.22(+1.12%) |
Oct 13, 2021 | 198.58 | 199.22 | 194.25 | 197.29 | 375,493 | -0.25(-0.13%) |
Oct 12, 2021 | 198.19 | 199.46 | 196.99 | 197.54 | 394,375 | -0.32(-0.16%) |
Oct 11, 2021 | 199.02 | 200.62 | 197.32 | 197.85 | 281,245 | -0.73(-0.37%) |
Oct 08, 2021 | 204.60 | 204.60 | 198.48 | 198.58 | 413,574 | -6.30(-3.08%) |
Oct 07, 2021 | 203.97 | 206.80 | 203.47 | 204.88 | 337,166 | +2.90(+1.44%) |
Oct 06, 2021 | 200.69 | 202.63 | 197.86 | 201.98 | 450,725 | -0.63(-0.31%) |
Oct 05, 2021 | 200.73 | 203.60 | 199.41 | 202.62 | 541,818 | +2.91(+1.46%) |
Oct 04, 2021 | 201.16 | 203.43 | 198.37 | 199.71 | 372,631 | -1.64(-0.82%) |
Oct 01, 2021 | 199.49 | 202.12 | 195.19 | 201.35 | 411,800 | +2.34(+1.18%) |
Sep 30, 2021 | 205.51 | 206.32 | 198.92 | 199.01 | 486,559 | -5.41(-2.65%) |
Sep 29, 2021 | 204.40 | 206.43 | 203.15 | 204.41 | 248,671 | +0.31(+0.15%) |
Sep 28, 2021 | 207.24 | 208.75 | 204.03 | 204.11 | 315,021 | -4.37(-2.10%) |
Sep 27, 2021 | 207.65 | 209.30 | 205.90 | 208.48 | 445,053 | +0.12(+0.06%) |
Sep 24, 2021 | 209.01 | 210.56 | 208.01 | 208.35 | 285,932 | -1.51(-0.72%) |
Sep 23, 2021 | 206.63 | 212.05 | 206.63 | 209.86 | 441,532 | +4.92(+2.40%) |
Sep 22, 2021 | 203.28 | 206.49 | 202.21 | 204.94 | 335,864 | +2.75(+1.36%) |
Sep 21, 2021 | 204.57 | 204.57 | 201.63 | 202.20 | 319,788 | -1.82(-0.89%) |
Sep 20, 2021 | 203.31 | 205.14 | 200.56 | 204.02 | 383,364 | -2.16(-1.05%) |
Sep 17, 2021 | 212.32 | 212.66 | 205.79 | 206.18 | 772,472 | -6.48(-3.05%) |
Sep 16, 2021 | 213.96 | 214.23 | 212.27 | 212.66 | 296,006 | -1.06(-0.49%) |
Sep 15, 2021 | 212.99 | 215.70 | 212.57 | 213.72 | 388,543 | +0.68(+0.32%) |
Sep 14, 2021 | 214.84 | 214.84 | 211.89 | 213.04 | 307,902 | -1.44(-0.67%) |
Sep 13, 2021 | 217.17 | 217.17 | 212.98 | 214.48 | 245,907 | -1.01(-0.47%) |
Sep 10, 2021 | 217.58 | 218.50 | 215.45 | 215.49 | 325,596 | -0.55(-0.25%) |
Sep 09, 2021 | 216.56 | 218.05 | 215.85 | 216.03 | 220,834 | +0.02(+0.01%) |
Sep 08, 2021 | 214.07 | 216.81 | 213.57 | 216.02 | 383,529 | +1.00(+0.46%) |
Sep 07, 2021 | 216.07 | 216.38 | 213.05 | 215.02 | 452,364 | -1.78(-0.82%) |
Sep 03, 2021 | 217.97 | 218.68 | 216.72 | 216.79 | 308,791 | -1.57(-0.72%) |
Sep 02, 2021 | 217.93 | 218.44 | 216.11 | 218.37 | 266,941 | +1.18(+0.54%) |
Sep 01, 2021 | 217.43 | 218.68 | 213.88 | 217.19 | 473,174 | +0.72(+0.33%) |
Aug 31, 2021 | 217.11 | 218.05 | 215.16 | 216.47 | 608,148 | -0.53(-0.24%) |
Aug 30, 2021 | 217.14 | 219.16 | 216.58 | 217.00 | 301,764 | +0.46(+0.21%) |
Aug 27, 2021 | 216.75 | 218.40 | 215.68 | 216.54 | 458,825 | +1.39(+0.65%) |
Aug 26, 2021 | 214.88 | 216.44 | 213.89 | 215.15 | 420,260 | +0.72(+0.33%) |
Aug 25, 2021 | 210.08 | 214.96 | 208.59 | 214.43 | 826,683 | +4.64(+2.21%) |
Aug 24, 2021 | 208.73 | 210.89 | 208.73 | 209.78 | 390,810 | +1.00(+0.48%) |
Aug 23, 2021 | 210.23 | 210.85 | 208.52 | 208.79 | 322,534 | -0.22(-0.11%) |
Aug 20, 2021 | 205.94 | 209.65 | 205.94 | 209.01 | 336,123 | +2.69(+1.30%) |
Aug 19, 2021 | 204.82 | 207.84 | 204.82 | 206.32 | 409,346 | -0.14(-0.07%) |
Aug 18, 2021 | 206.46 | 208.83 | 206.18 | 206.46 | 388,057 | -1.11(-0.53%) |
Aug 17, 2021 | 210.08 | 211.13 | 206.43 | 207.57 | 442,726 | -2.80(-1.33%) |
Aug 16, 2021 | 205.80 | 210.49 | 205.18 | 210.37 | 562,331 | +3.99(+1.93%) |
Aug 13, 2021 | 206.76 | 208.87 | 206.20 | 206.38 | 305,567 | -0.47(-0.23%) |
Aug 12, 2021 | 207.47 | 208.65 | 206.19 | 206.85 | 266,857 | -1.42(-0.68%) |
Aug 11, 2021 | 208.30 | 209.21 | 206.79 | 208.26 | 331,742 | +0.45(+0.22%) |
Aug 10, 2021 | 206.21 | 209.25 | 205.87 | 207.81 | 365,470 | +2.28(+1.11%) |
Aug 09, 2021 | 204.01 | 205.85 | 202.53 | 205.53 | 473,525 | +1.37(+0.67%) |
Aug 06, 2021 | 203.87 | 205.39 | 202.33 | 204.16 | 385,900 | +1.26(+0.62%) |
Aug 05, 2021 | 205.15 | 206.26 | 202.05 | 202.90 | 293,238 | -0.82(-0.40%) |
Aug 04, 2021 | 204.41 | 205.43 | 202.58 | 203.72 | 406,992 | -1.16(-0.57%) |
Aug 03, 2021 | 202.10 | 205.21 | 200.47 | 204.88 | 374,005 | +3.55(+1.76%) |
Aug 02, 2021 | 202.69 | 206.11 | 200.89 | 201.33 | 558,032 | -0.40(-0.20%) |
Jul 30, 2021 | 200.46 | 202.11 | 200.46 | 201.73 | 357,128 | +0.94(+0.47%) |
Jul 29, 2021 | 202.49 | 202.49 | 199.12 | 200.79 | 456,300 | -0.28(-0.14%) |
Jul 28, 2021 | 198.31 | 205.53 | 197.65 | 201.07 | 1,237,947 | +4.73(+2.41%) |
Jul 27, 2021 | 195.53 | 198.37 | 193.63 | 196.34 | 714,050 | -0.24(-0.12%) |
Jul 26, 2021 | 193.71 | 197.14 | 193.63 | 196.58 | 464,977 | +2.92(+1.51%) |
Jul 23, 2021 | 192.77 | 194.16 | 191.27 | 193.66 | 417,141 | +1.31(+0.68%) |
Jul 22, 2021 | 194.62 | 194.62 | 191.91 | 192.35 | 392,954 | -2.12(-1.09%) |
Jul 21, 2021 | 193.24 | 195.38 | 193.14 | 194.47 | 693,670 | +2.24(+1.17%) |
Jul 20, 2021 | 190.58 | 195.37 | 190.06 | 192.22 | 947,986 | +1.83(+0.96%) |
Jul 19, 2021 | 192.17 | 193.44 | 188.57 | 190.40 | 764,689 | -4.26(-2.19%) |
Jul 16, 2021 | 199.65 | 199.73 | 193.97 | 194.66 | 485,750 | -4.39(-2.20%) |
Jul 15, 2021 | 197.97 | 200.31 | 197.60 | 199.04 | 309,942 | -0.17(-0.09%) |
Jul 14, 2021 | 199.75 | 201.13 | 198.85 | 199.21 | 364,813 | -0.16(-0.08%) |
Jul 13, 2021 | 200.56 | 201.19 | 198.63 | 199.38 | 594,229 | -2.12(-1.05%) |
Jul 12, 2021 | 199.99 | 203.13 | 199.46 | 201.49 | 505,036 | +0.08(+0.04%) |
Jul 09, 2021 | 201.36 | 202.15 | 200.12 | 201.42 | 345,315 | +2.75(+1.38%) |
Jul 08, 2021 | 197.65 | 199.28 | 195.74 | 198.67 | 401,574 | -1.94(-0.97%) |
Jul 07, 2021 | 197.13 | 201.19 | 197.13 | 200.61 | 618,578 | +2.86(+1.45%) |
Jul 06, 2021 | 200.84 | 201.08 | 195.72 | 197.75 | 488,435 | -3.24(-1.61%) |
Jul 02, 2021 | 201.43 | 201.43 | 199.32 | 200.99 | 365,095 | -0.35(-0.18%) |
Jul 01, 2021 | 202.78 | 203.00 | 200.93 | 201.34 | 404,199 | +0.03(+0.01%) |
Jun 30, 2021 | 200.62 | 201.80 | 200.08 | 201.31 | 286,339 | +0.51(+0.25%) |
Jun 29, 2021 | 200.90 | 202.12 | 200.52 | 200.80 | 246,576 | +0.30(+0.15%) |
Jun 28, 2021 | 200.31 | 200.96 | 198.65 | 200.51 | 404,029 | +0.70(+0.35%) |
Jun 25, 2021 | 199.74 | 202.03 | 199.47 | 199.81 | 821,422 | +0.81(+0.41%) |
Jun 24, 2021 | 201.29 | 201.29 | 198.70 | 198.99 | 563,162 | -0.77(-0.38%) |
Jun 23, 2021 | 201.69 | 201.69 | 199.58 | 199.76 | 232,369 | -1.36(-0.68%) |
Jun 22, 2021 | 200.78 | 202.13 | 199.40 | 201.12 | 369,796 | +0.15(+0.08%) |
Jun 21, 2021 | 199.15 | 202.19 | 198.90 | 200.97 | 400,312 | +4.20(+2.14%) |
Jun 18, 2021 | 195.53 | 198.29 | 194.14 | 196.76 | 859,930 | -2.95(-1.48%) |
Jun 17, 2021 | 202.12 | 203.29 | 196.16 | 199.71 | 399,121 | -2.41(-1.19%) |
Jun 16, 2021 | 205.06 | 205.72 | 201.64 | 202.12 | 436,731 | -3.43(-1.67%) |
Jun 15, 2021 | 204.50 | 206.26 | 202.87 | 205.55 | 728,650 | +1.06(+0.52%) |
Jun 14, 2021 | 209.79 | 209.89 | 204.37 | 204.49 | 687,815 | -5.54(-2.64%) |
Jun 11, 2021 | 208.85 | 210.28 | 208.15 | 210.03 | 368,916 | +2.16(+1.04%) |
Jun 10, 2021 | 209.98 | 210.56 | 207.59 | 207.87 | 278,537 | -0.99(-0.47%) |
Jun 09, 2021 | 208.88 | 210.25 | 208.16 | 208.86 | 245,689 | -0.14(-0.07%) |
Jun 08, 2021 | 206.89 | 209.63 | 205.22 | 209.00 | 402,522 | +1.77(+0.85%) |
Jun 07, 2021 | 211.61 | 211.61 | 206.21 | 207.23 | 812,629 | -3.73(-1.77%) |
Jun 04, 2021 | 211.43 | 212.15 | 209.68 | 210.96 | 408,718 | +1.02(+0.49%) |
Jun 03, 2021 | 208.92 | 209.94 | 207.38 | 209.94 | 508,695 | -0.12(-0.06%) |
Jun 02, 2021 | 213.86 | 213.86 | 208.21 | 210.06 | 611,151 | -3.05(-1.43%) |