Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 244.17 | 245.22 | 237.85 | 238.55 | 1,479,639 | -7.21(-2.93%) |
Apr 28, 2022 | 244.47 | 246.25 | 241.43 | 245.76 | 949,255 | +3.35(+1.38%) |
Apr 27, 2022 | 244.24 | 246.74 | 240.34 | 242.41 | 1,249,817 | -1.77(-0.72%) |
Apr 26, 2022 | 243.79 | 247.86 | 243.75 | 244.18 | 919,758 | -1.70(-0.69%) |
Apr 25, 2022 | 246.66 | 246.66 | 238.55 | 245.88 | 1,450,555 | -0.68(-0.27%) |
Apr 22, 2022 | 254.23 | 254.23 | 246.22 | 246.55 | 1,305,613 | -9.23(-3.61%) |
Apr 21, 2022 | 260.17 | 260.97 | 255.53 | 255.79 | 1,171,048 | -4.12(-1.58%) |
Apr 20, 2022 | 253.72 | 260.84 | 252.74 | 259.90 | 1,513,582 | +7.58(+3.00%) |
Apr 19, 2022 | 251.46 | 253.56 | 250.03 | 252.32 | 1,553,547 | +2.00(+0.80%) |
Apr 18, 2022 | 249.49 | 252.81 | 249.22 | 250.32 | 1,196,937 | -0.24(-0.10%) |
Apr 14, 2022 | 251.33 | 256.38 | 250.24 | 250.57 | 1,428,765 | +0.21(+0.09%) |
Apr 13, 2022 | 247.37 | 250.72 | 246.30 | 250.35 | 1,552,326 | +4.03(+1.64%) |
Apr 12, 2022 | 245.89 | 248.87 | 244.96 | 246.32 | 1,140,534 | +0.68(+0.28%) |
Apr 11, 2022 | 249.34 | 250.80 | 245.00 | 245.65 | 1,213,366 | -3.65(-1.47%) |
Apr 08, 2022 | 247.74 | 250.65 | 246.29 | 249.30 | 1,544,526 | +2.68(+1.09%) |
Apr 07, 2022 | 241.16 | 247.63 | 240.37 | 246.62 | 1,704,841 | +5.34(+2.21%) |
Apr 06, 2022 | 235.56 | 241.97 | 234.94 | 241.29 | 1,420,282 | +4.37(+1.84%) |
Apr 05, 2022 | 232.74 | 240.67 | 232.74 | 236.92 | 1,482,559 | +2.74(+1.17%) |
Apr 04, 2022 | 236.78 | 237.98 | 233.31 | 234.18 | 1,453,541 | -3.86(-1.62%) |
Apr 01, 2022 | 234.12 | 239.57 | 232.75 | 238.04 | 1,639,396 | +6.42(+2.77%) |
Mar 31, 2022 | 234.97 | 236.73 | 231.51 | 231.62 | 1,845,779 | -6.01(-2.53%) |
Mar 30, 2022 | 235.75 | 237.86 | 235.03 | 237.63 | 975,930 | +2.41(+1.02%) |
Mar 29, 2022 | 237.25 | 237.36 | 232.13 | 235.22 | 1,280,803 | -0.31(-0.13%) |
Mar 28, 2022 | 235.86 | 235.86 | 233.32 | 235.53 | 1,521,570 | +0.08(+0.03%) |
Mar 25, 2022 | 234.70 | 235.82 | 233.30 | 235.46 | 1,373,193 | +1.43(+0.61%) |
Mar 24, 2022 | 231.00 | 234.81 | 230.55 | 234.03 | 1,159,387 | +3.48(+1.51%) |
Mar 23, 2022 | 234.37 | 235.48 | 230.53 | 230.55 | 1,583,120 | -4.86(-2.07%) |
Mar 22, 2022 | 236.58 | 238.55 | 235.32 | 235.41 | 1,617,381 | +0.02(+0.01%) |
Mar 21, 2022 | 232.46 | 237.79 | 232.16 | 235.39 | 1,572,135 | +2.27(+0.97%) |
Mar 18, 2022 | 233.65 | 235.58 | 231.19 | 233.12 | 3,593,726 | -1.19(-0.51%) |
Mar 17, 2022 | 227.06 | 234.78 | 227.06 | 234.31 | 2,210,169 | +4.73(+2.06%) |
Mar 16, 2022 | 226.68 | 230.26 | 225.52 | 229.58 | 1,589,126 | +4.27(+1.90%) |
Mar 15, 2022 | 220.60 | 226.44 | 220.34 | 225.31 | 1,742,013 | +6.65(+3.04%) |
Mar 14, 2022 | 221.91 | 221.91 | 216.74 | 218.66 | 2,052,463 | -0.64(-0.29%) |
Mar 11, 2022 | 223.30 | 224.26 | 218.89 | 219.29 | 1,817,750 | -2.51(-1.13%) |
Mar 10, 2022 | 221.38 | 217.97 | 221.81 | 2,230,534 | -1.74(-0.78%) | |
Mar 09, 2022 | 225.36 | 225.90 | 222.44 | 223.55 | 1,342,928 | +2.09(+0.94%) |
Mar 08, 2022 | 227.24 | 228.83 | 221.36 | 221.46 | 1,878,744 | -7.38(-3.22%) |
Mar 07, 2022 | 231.99 | 232.77 | 227.88 | 228.84 | 1,802,202 | -3.64(-1.56%) |
Mar 04, 2022 | 225.44 | 232.77 | 223.67 | 232.47 | 1,398,707 | +3.68(+1.61%) |
Mar 03, 2022 | 232.07 | 232.82 | 227.17 | 228.80 | 1,336,223 | -2.60(-1.12%) |
Mar 02, 2022 | 229.94 | 232.78 | 228.85 | 231.40 | 1,519,835 | +3.28(+1.44%) |
Mar 01, 2022 | 228.10 | 230.28 | 224.75 | 228.11 | 1,607,252 | -0.65(-0.29%) |
Feb 28, 2022 | 220.03 | 230.07 | 219.46 | 228.77 | 3,500,358 | +4.75(+2.12%) |
Feb 25, 2022 | 216.96 | 225.25 | 221.08 | 224.02 | 1,936,993 | +8.09(+3.75%) |
Feb 24, 2022 | 212.57 | 216.36 | 210.24 | 215.92 | 3,128,506 | -0.63(-0.29%) |
Feb 23, 2022 | 219.92 | 220.49 | 216.34 | 216.56 | 1,658,924 | -2.54(-1.16%) |
Feb 22, 2022 | 218.73 | 220.64 | 216.86 | 219.10 | 1,661,280 | -0.89(-0.40%) |
Feb 18, 2022 | 219.98 | 0 | +1.48(+0.68%) | |||
Feb 17, 2022 | 218.87 | 221.15 | 217.55 | 218.50 | 1,270,942 | -1.82(-0.83%) |
Feb 16, 2022 | 219.18 | 221.21 | 218.46 | 220.32 | 1,290,826 | +0.57(+0.26%) |
Feb 15, 2022 | 218.33 | 221.03 | 217.59 | 219.75 | 1,749,704 | +3.05(+1.41%) |
Feb 14, 2022 | 220.04 | 220.47 | 215.07 | 216.70 | 1,525,276 | -2.17(-0.99%) |
Feb 11, 2022 | 221.28 | 224.59 | 218.19 | 218.88 | 1,263,354 | -2.67(-1.20%) |
Feb 10, 2022 | 221.34 | 226.57 | 220.61 | 221.54 | 1,411,483 | -2.03(-0.91%) |
Feb 09, 2022 | 223.91 | 225.03 | 221.70 | 223.57 | 1,158,465 | +0.59(+0.26%) |
Feb 08, 2022 | 217.98 | 223.60 | 216.05 | 222.99 | 1,677,463 | +7.01(+3.25%) |
Feb 07, 2022 | 209.89 | 218.01 | 209.75 | 215.97 | 1,531,294 | +2.99(+1.40%) |
Feb 04, 2022 | 205.25 | 214.59 | 205.08 | 212.98 | 2,117,157 | +3.66(+1.75%) |
Feb 03, 2022 | 216.47 | 209.04 | 209.31 | 3,148,771 | -11.99(-5.42%) | |
Feb 02, 2022 | 217.35 | 221.87 | 216.78 | 221.30 | 2,122,321 | +3.95(+1.82%) |
Feb 01, 2022 | 220.76 | 221.20 | 215.02 | 217.35 | 2,410,155 | -4.38(-1.97%) |
Jan 31, 2022 | 221.99 | 219.02 | 221.73 | 2,725,491 | -2.88(-1.28%) | |
Jan 28, 2022 | 219.03 | 225.39 | 217.45 | 224.60 | 2,788,497 | +5.79(+2.65%) |
Jan 27, 2022 | 222.28 | 223.82 | 215.91 | 218.81 | 2,430,924 | -6.34(-2.82%) |
Jan 26, 2022 | 226.44 | 229.90 | 222.11 | 225.15 | 1,831,154 | -0.69(-0.31%) |
Jan 25, 2022 | 225.04 | 226.62 | 219.37 | 225.84 | 1,619,190 | -1.62(-0.71%) |
Jan 24, 2022 | 225.01 | 227.85 | 219.68 | 227.46 | 2,058,335 | +0.16(+0.07%) |
Jan 21, 2022 | 231.49 | 233.00 | 226.74 | 227.30 | 1,852,190 | -3.98(-1.72%) |
Jan 20, 2022 | 229.37 | 235.41 | 228.73 | 231.28 | 1,485,401 | +1.53(+0.67%) |
Jan 19, 2022 | 231.68 | 234.92 | 229.45 | 229.75 | 1,509,550 | -1.13(-0.49%) |
Jan 18, 2022 | 232.18 | 232.59 | 227.91 | 230.88 | 1,502,642 | -2.11(-0.90%) |
Jan 14, 2022 | 232.99 | 0 | +1.56(+0.67%) | |||
Jan 13, 2022 | 228.91 | 233.03 | 228.39 | 231.43 | 1,183,835 | +1.70(+0.74%) |
Jan 12, 2022 | 230.99 | 231.71 | 227.13 | 229.73 | 1,405,856 | -1.31(-0.57%) |
Jan 11, 2022 | 226.80 | 232.05 | 223.78 | 231.04 | 2,001,927 | +6.21(+2.76%) |
Jan 10, 2022 | 225.22 | 227.06 | 221.41 | 224.83 | 1,741,110 | +0.49(+0.22%) |
Jan 07, 2022 | 218.53 | 225.22 | 216.66 | 224.34 | 2,130,504 | +5.43(+2.48%) |
Jan 06, 2022 | 224.00 | 226.24 | 217.51 | 218.92 | 2,347,217 | -8.64(-3.80%) |
Jan 05, 2022 | 225.92 | 230.51 | 224.54 | 227.56 | 1,620,873 | +3.10(+1.38%) |
Jan 04, 2022 | 225.24 | 227.97 | 224.05 | 224.46 | 1,677,626 | -0.87(-0.38%) |
Jan 03, 2022 | 220.79 | 225.52 | 219.98 | 225.32 | 1,490,951 | +4.40(+1.99%) |
Dec 31, 2021 | 222.35 | 223.48 | 220.90 | 220.93 | 960,194 | -1.08(-0.49%) |
Dec 30, 2021 | 222.70 | 224.06 | 221.85 | 222.00 | 798,414 | -0.87(-0.39%) |
Dec 29, 2021 | 221.86 | 223.51 | 221.75 | 222.87 | 853,753 | +1.07(+0.48%) |
Dec 28, 2021 | 219.15 | 222.22 | 219.15 | 221.80 | 898,849 | +2.58(+1.18%) |
Dec 27, 2021 | 218.97 | 220.00 | 217.35 | 219.22 | 969,061 | +1.89(+0.87%) |
Dec 23, 2021 | 214.98 | 218.35 | 213.85 | 217.33 | 1,336,812 | +3.43(+1.60%) |
Dec 22, 2021 | 211.66 | 214.69 | 211.59 | 213.90 | 1,600,449 | +2.01(+0.95%) |
Dec 21, 2021 | 207.81 | 213.25 | 207.81 | 211.89 | 1,631,965 | +3.12(+1.49%) |
Dec 20, 2021 | 208.56 | 211.22 | 204.96 | 208.78 | 1,916,278 | -2.52(-1.19%) |
Dec 17, 2021 | 210.36 | 212.71 | 207.88 | 211.30 | 4,237,880 | +0.91(+0.43%) |
Dec 16, 2021 | 208.33 | 212.03 | 208.31 | 210.38 | 2,144,978 | +1.16(+0.56%) |
Dec 15, 2021 | 208.81 | 210.57 | 205.55 | 209.22 | 2,612,705 | +0.81(+0.39%) |
Dec 14, 2021 | 205.29 | 209.59 | 204.79 | 208.41 | 2,708,108 | +1.41(+0.68%) |
Dec 13, 2021 | 206.80 | 208.40 | 204.82 | 207.00 | 1,930,895 | +0.20(+0.10%) |
Dec 10, 2021 | 204.72 | 207.29 | 203.94 | 206.79 | 2,262,376 | +3.50(+1.72%) |
Dec 09, 2021 | 200.39 | 203.36 | 199.86 | 203.29 | 1,578,606 | +2.88(+1.44%) |
Dec 08, 2021 | 199.98 | 201.08 | 198.62 | 200.41 | 1,520,170 | +0.33(+0.16%) |
Dec 07, 2021 | 199.11 | 201.48 | 198.79 | 200.09 | 2,108,104 | +1.33(+0.67%) |
Dec 06, 2021 | 195.03 | 200.66 | 193.98 | 198.76 | 1,917,227 | +7.44(+3.89%) |
Dec 03, 2021 | 190.30 | 193.09 | 189.62 | 191.32 | 2,469,381 | +1.98(+1.05%) |
Dec 02, 2021 | 186.37 | 190.54 | 185.36 | 189.34 | 2,325,935 | +2.94(+1.58%) |
Dec 01, 2021 | 187.11 | 192.87 | 184.14 | 186.40 | 2,909,934 | +2.70(+1.47%) |
Nov 30, 2021 | 189.54 | 190.23 | 183.55 | 183.70 | 3,703,813 | -7.38(-3.86%) |
Nov 29, 2021 | 194.45 | 196.15 | 190.41 | 191.08 | 3,628,686 | -2.32(-1.20%) |
Nov 26, 2021 | 199.12 | 199.45 | 192.11 | 193.40 | 1,984,058 | -8.19(-4.06%) |
Nov 24, 2021 | 203.30 | 205.61 | 200.25 | 201.59 | 1,826,895 | -2.55(-1.25%) |
Nov 23, 2021 | 202.50 | 204.96 | 202.20 | 204.13 | 2,588,199 | +1.62(+0.80%) |
Nov 22, 2021 | 202.06 | 205.77 | 201.82 | 202.51 | 2,095,223 | +1.00(+0.49%) |
Nov 19, 2021 | 209.07 | 209.07 | 199.97 | 201.52 | 3,114,429 | -7.89(-3.77%) |
Nov 18, 2021 | 207.90 | 210.07 | 208.97 | 209.41 | 2,004,474 | +1.70(+0.82%) |
Nov 17, 2021 | 209.65 | 211.29 | 207.65 | 207.71 | 1,515,788 | -0.75(-0.36%) |
Nov 16, 2021 | 206.92 | 212.29 | 206.33 | 208.46 | 1,741,787 | +2.13(+1.03%) |
Nov 15, 2021 | 208.67 | 209.09 | 205.95 | 206.32 | 1,620,259 | -2.11(-1.01%) |
Nov 12, 2021 | 209.11 | 210.44 | 208.09 | 208.43 | 1,524,380 | +0.03(+0.01%) |
Nov 11, 2021 | 208.16 | 210.31 | 207.71 | 208.40 | 1,184,718 | -2.96(-1.40%) |
Nov 10, 2021 | 207.34 | 211.36 | 2,528,689 | +4.39(+2.12%) | ||
Nov 09, 2021 | 208.21 | 209.57 | 206.85 | 206.97 | 2,058,968 | -1.88(-0.90%) |
Nov 08, 2021 | 205.82 | 210.25 | 204.61 | 208.84 | 2,064,728 | +3.87(+1.89%) |
Nov 05, 2021 | 205.49 | 213.30 | 204.56 | 204.97 | 2,634,352 | +0.92(+0.45%) |
Nov 04, 2021 | 215.61 | 217.07 | 201.64 | 204.06 | 3,888,246 | -4.87(-2.33%) |
Nov 03, 2021 | 203.44 | 209.01 | 200.27 | 208.93 | 3,058,485 | +3.39(+1.65%) |
Nov 02, 2021 | 207.66 | 208.09 | 204.42 | 205.54 | 1,782,431 | -1.36(-0.66%) |
Nov 01, 2021 | 204.69 | 207.51 | 204.64 | 206.90 | 1,709,613 | +2.41(+1.18%) |
Oct 29, 2021 | 205.79 | 206.84 | 204.19 | 204.49 | 1,566,144 | -2.05(-0.99%) |
Oct 28, 2021 | 204.27 | 206.91 | 203.87 | 206.53 | 1,431,263 | +2.25(+1.10%) |
Oct 27, 2021 | 206.46 | 207.25 | 204.16 | 204.28 | 1,414,857 | -2.17(-1.05%) |
Oct 26, 2021 | 206.54 | 207.13 | 206.46 | 1,506,546 | +0.05(+0.02%) | |
Oct 25, 2021 | 207.59 | 208.79 | 206.21 | 206.41 | 1,786,434 | -0.75(-0.36%) |
Oct 22, 2021 | 206.84 | 209.76 | 205.54 | 207.16 | 1,482,187 | +0.16(+0.08%) |
Oct 21, 2021 | 204.28 | 207.06 | 204.21 | 206.99 | 1,558,241 | +1.41(+0.68%) |
Oct 20, 2021 | 199.52 | 206.77 | 198.47 | 205.59 | 2,937,085 | +7.78(+3.93%) |
Oct 19, 2021 | 197.12 | 198.28 | 195.83 | 197.80 | 1,196,441 | +1.97(+1.01%) |
Oct 18, 2021 | 196.68 | 197.08 | 194.55 | 195.83 | 1,454,365 | -1.55(-0.79%) |
Oct 15, 2021 | 195.42 | 199.17 | 195.30 | 197.38 | 1,504,174 | +3.02(+1.55%) |
Oct 14, 2021 | 196.14 | 198.37 | 194.21 | 194.37 | 2,644,579 | +3.42(+1.79%) |
Oct 13, 2021 | 192.84 | 193.37 | 188.82 | 190.95 | 2,049,926 | -2.52(-1.30%) |
Oct 12, 2021 | 195.48 | 196.36 | 193.15 | 193.47 | 1,429,711 | -1.75(-0.90%) |
Oct 11, 2021 | 196.10 | 198.65 | 194.87 | 195.22 | 1,095,249 | -1.20(-0.61%) |
Oct 08, 2021 | 198.64 | 200.07 | 195.58 | 196.42 | 1,544,853 | +0.45(+0.23%) |
Oct 07, 2021 | 196.03 | 198.51 | 195.86 | 195.97 | 1,808,794 | +1.40(+0.72%) |
Oct 06, 2021 | 190.89 | 194.70 | 188.86 | 194.57 | 1,999,929 | +1.77(+0.92%) |
Oct 05, 2021 | 191.51 | 195.28 | 191.21 | 192.80 | 1,596,346 | +1.87(+0.98%) |
Oct 04, 2021 | 193.85 | 196.02 | 190.31 | 190.93 | 1,830,262 | -3.01(-1.55%) |
Oct 01, 2021 | 192.41 | 195.07 | 190.37 | 193.95 | 1,865,871 | +2.34(+1.22%) |
Sep 30, 2021 | 197.24 | 198.69 | 191.56 | 191.61 | 1,706,928 | -3.61(-1.85%) |
Sep 29, 2021 | 194.99 | 197.10 | 194.51 | 195.22 | 1,522,518 | +0.62(+0.32%) |
Sep 28, 2021 | 197.63 | 199.13 | 194.33 | 194.60 | 2,083,030 | -3.19(-1.61%) |
Sep 27, 2021 | 194.43 | 199.39 | 194.43 | 197.78 | 2,144,731 | +2.60(+1.33%) |
Sep 24, 2021 | 193.66 | 196.64 | 193.66 | 195.18 | 1,789,436 | +1.37(+0.71%) |
Sep 23, 2021 | 193.71 | 195.85 | 193.01 | 193.81 | 2,476,106 | +0.45(+0.23%) |
Sep 22, 2021 | 195.73 | 196.41 | 192.92 | 193.36 | 2,334,688 | -0.38(-0.20%) |
Sep 21, 2021 | 195.21 | 196.48 | 193.34 | 193.75 | 2,023,711 | -0.13(-0.07%) |
Sep 20, 2021 | 194.39 | 195.52 | 192.25 | 193.88 | 2,274,664 | -2.96(-1.50%) |
Sep 17, 2021 | 196.36 | 198.61 | 195.29 | 196.84 | 3,883,560 | +0.09(+0.05%) |
Sep 16, 2021 | 198.43 | 200.31 | 194.81 | 196.74 | 2,637,557 | -1.01(-0.51%) |
Sep 15, 2021 | 194.49 | 199.70 | 194.49 | 197.76 | 2,787,081 | +2.80(+1.44%) |
Sep 14, 2021 | 200.94 | 201.79 | 194.66 | 194.95 | 2,399,507 | -5.22(-2.61%) |
Sep 13, 2021 | 196.18 | 202.82 | 195.45 | 200.17 | 2,637,538 | +4.22(+2.15%) |
Sep 10, 2021 | 200.06 | 201.02 | 194.63 | 195.95 | 4,643,176 | -8.87(-4.33%) |
Sep 09, 2021 | 203.90 | 206.10 | 203.31 | 204.81 | 1,614,027 | +0.56(+0.28%) |
Sep 08, 2021 | 206.80 | 207.74 | 203.57 | 204.25 | 1,816,099 | -2.83(-1.37%) |
Sep 07, 2021 | 206.84 | 209.03 | 205.45 | 207.08 | 1,923,505 | +0.38(+0.19%) |
Sep 03, 2021 | 207.83 | 207.96 | 203.28 | 206.70 | 1,723,937 | -1.23(-0.59%) |
Sep 02, 2021 | 201.55 | 209.23 | 201.55 | 207.93 | 2,644,685 | +6.82(+3.39%) |
Sep 01, 2021 | 202.83 | 202.83 | 198.71 | 201.10 | 1,677,025 | -0.57(-0.28%) |
Aug 31, 2021 | 197.25 | 204.41 | 196.95 | 201.68 | 2,930,059 | +3.98(+2.01%) |
Aug 30, 2021 | 200.71 | 200.96 | 197.48 | 197.69 | 1,622,530 | -3.06(-1.52%) |
Aug 27, 2021 | 198.82 | 201.61 | 198.29 | 200.75 | 1,609,020 | +2.75(+1.39%) |
Aug 26, 2021 | 200.34 | 201.64 | 197.83 | 198.00 | 2,174,682 | -3.43(-1.70%) |
Aug 25, 2021 | 201.39 | 203.43 | 199.41 | 201.43 | 1,826,354 | -0.48(-0.24%) |
Aug 24, 2021 | 200.28 | 203.44 | 199.62 | 201.90 | 1,774,209 | +3.95(+2.00%) |
Aug 23, 2021 | 198.43 | 199.25 | 197.44 | 197.95 | 1,260,961 | +0.20(+0.10%) |
Aug 20, 2021 | 196.95 | 199.06 | 196.00 | 197.75 | 1,907,809 | +1.29(+0.65%) |
Aug 19, 2021 | 195.34 | 197.04 | 194.85 | 196.46 | 2,781,066 | +0.55(+0.28%) |
Aug 18, 2021 | 199.56 | 200.08 | 195.73 | 195.91 | 3,533,734 | -4.67(-2.33%) |
Aug 17, 2021 | 200.52 | 202.02 | 199.25 | 200.58 | 1,615,162 | -0.38(-0.19%) |
Aug 16, 2021 | 199.25 | 201.53 | 198.48 | 200.96 | 1,427,104 | +0.28(+0.14%) |
Aug 13, 2021 | 201.41 | 201.96 | 199.18 | 200.69 | 1,218,891 | +0.89(+0.44%) |
Aug 12, 2021 | 200.07 | 201.58 | 199.39 | 199.80 | 2,016,052 | -1.54(-0.77%) |
Aug 11, 2021 | 202.62 | 203.10 | 200.87 | 201.34 | 1,379,943 | +0.33(+0.17%) |
Aug 10, 2021 | 201.43 | 201.92 | 199.47 | 201.01 | 2,487,509 | -0.19(-0.09%) |
Aug 09, 2021 | 199.35 | 203.09 | 198.88 | 201.20 | 2,469,188 | +1.76(+0.88%) |
Aug 06, 2021 | 197.39 | 201.18 | 195.69 | 199.44 | 4,099,538 | +2.95(+1.50%) |
Aug 05, 2021 | 206.21 | 207.94 | 190.25 | 196.49 | 8,355,256 | -24.08(-10.92%) |
Aug 04, 2021 | 221.81 | 222.49 | 219.92 | 220.57 | 1,841,486 | -2.36(-1.06%) |
Aug 03, 2021 | 219.94 | 223.33 | 218.11 | 222.93 | 1,518,955 | +4.39(+2.01%) |
Aug 02, 2021 | 219.16 | 219.96 | 217.73 | 218.54 | 1,457,768 | -0.13(-0.06%) |
Jul 30, 2021 | 217.48 | 220.10 | 216.72 | 218.68 | 1,870,740 | +0.51(+0.24%) |
Jul 29, 2021 | 217.84 | 219.11 | 216.90 | 218.16 | 1,262,327 | +1.62(+0.75%) |
Jul 28, 2021 | 218.51 | 218.51 | 214.54 | 216.54 | 2,007,166 | -1.55(-0.71%) |
Jul 27, 2021 | 216.30 | 218.21 | 214.07 | 218.09 | 3,277,058 | +0.42(+0.19%) |
Jul 26, 2021 | 221.48 | 222.41 | 217.30 | 217.68 | 1,758,516 | -4.23(-1.91%) |
Jul 23, 2021 | 222.97 | 223.09 | 221.16 | 221.91 | 1,160,020 | +0.61(+0.28%) |
Jul 22, 2021 | 223.03 | 223.43 | 220.35 | 221.29 | 960,957 | -1.27(-0.57%) |
Jul 21, 2021 | 222.60 | 224.06 | 221.63 | 222.56 | 1,555,749 | +1.48(+0.67%) |
Jul 20, 2021 | 218.01 | 222.21 | 217.47 | 221.09 | 2,689,565 | +4.18(+1.93%) |
Jul 19, 2021 | 220.58 | 221.44 | 214.57 | 216.90 | 1,791,816 | -5.91(-2.65%) |
Jul 16, 2021 | 224.80 | 224.80 | 222.06 | 222.81 | 1,455,591 | -1.03(-0.46%) |
Jul 15, 2021 | 223.32 | 224.82 | 222.13 | 223.84 | 1,728,144 | -1.06(-0.47%) |
Jul 14, 2021 | 225.21 | 225.66 | 223.07 | 224.90 | 1,361,110 | +0.44(+0.20%) |
Jul 13, 2021 | 224.26 | 225.99 | 223.04 | 224.46 | 2,667,876 | +0.32(+0.14%) |
Jul 12, 2021 | 222.23 | 224.81 | 221.07 | 224.13 | 2,509,275 | +0.30(+0.14%) |
Jul 09, 2021 | 222.88 | 224.06 | 221.75 | 223.83 | 2,302,259 | +3.33(+1.51%) |
Jul 08, 2021 | 223.12 | 223.12 | 219.64 | 220.50 | 1,466,888 | -4.31(-1.92%) |
Jul 07, 2021 | 223.57 | 225.24 | 222.12 | 224.81 | 2,133,170 | +0.66(+0.29%) |
Jul 06, 2021 | 226.02 | 226.80 | 222.32 | 224.15 | 2,887,406 | -2.66(-1.17%) |
Jul 02, 2021 | 227.26 | 227.53 | 225.47 | 226.81 | 1,548,304 | -0.26(-0.11%) |
Jul 01, 2021 | 227.10 | 227.87 | 225.69 | 227.07 | 2,650,815 | +1.17(+0.52%) |
Jun 30, 2021 | 225.34 | 226.74 | 225.32 | 225.90 | 1,263,098 | +0.36(+0.16%) |
Jun 29, 2021 | 228.98 | 231.07 | 225.31 | 225.54 | 1,815,086 | -3.19(-1.40%) |
Jun 28, 2021 | 225.86 | 229.64 | 225.45 | 228.73 | 1,956,360 | +2.80(+1.24%) |
Jun 25, 2021 | 224.85 | 227.10 | 223.22 | 225.93 | 3,579,812 | +2.22(+0.99%) |
Jun 24, 2021 | 223.06 | 224.65 | 222.12 | 223.71 | 1,830,160 | +1.75(+0.79%) |
Jun 23, 2021 | 224.15 | 224.80 | 221.73 | 221.95 | 1,515,292 | -2.94(-1.31%) |
Jun 22, 2021 | 226.06 | 226.06 | 223.57 | 224.89 | 1,906,707 | -0.45(-0.20%) |
Jun 21, 2021 | 221.97 | 225.71 | 221.52 | 225.34 | 2,686,292 | +4.30(+1.94%) |
Jun 18, 2021 | 221.06 | 223.34 | 220.26 | 221.04 | 4,454,619 | -4.50(-1.99%) |
Jun 17, 2021 | 226.16 | 226.31 | 222.38 | 225.54 | 2,720,299 | -0.29(-0.13%) |
Jun 16, 2021 | 228.13 | 229.05 | 224.97 | 225.82 | 2,141,687 | -1.99(-0.87%) |
Jun 15, 2021 | 228.87 | 228.93 | 224.78 | 227.81 | 2,363,471 | -0.49(-0.21%) |
Jun 14, 2021 | 229.30 | 230.13 | 227.28 | 228.30 | 1,544,315 | -2.15(-0.93%) |
Jun 11, 2021 | 230.25 | 232.44 | 229.04 | 230.45 | 2,086,561 | +2.10(+0.92%) |
Jun 10, 2021 | 231.37 | 232.72 | 227.47 | 228.36 | 1,762,053 | -2.25(-0.98%) |
Jun 09, 2021 | 234.64 | 235.08 | 230.47 | 230.60 | 2,028,091 | -3.73(-1.59%) |
Jun 08, 2021 | 235.67 | 236.15 | 232.75 | 234.33 | 1,744,106 | -1.60(-0.68%) |
Jun 07, 2021 | 242.06 | 242.06 | 233.70 | 235.93 | 2,721,247 | -4.14(-1.72%) |
Jun 04, 2021 | 244.49 | 245.28 | 239.91 | 240.07 | 1,567,315 | -3.82(-1.57%) |
Jun 03, 2021 | 242.20 | 245.96 | 241.25 | 243.89 | 1,808,296 | +1.48(+0.61%) |
Jun 02, 2021 | 246.46 | 246.46 | 241.59 | 242.41 | 1,327,103 | -2.16(-0.88%) |
Jun 01, 2021 | 246.83 | 247.37 | 242.09 | 244.57 | 1,367,507 | -1.11(-0.45%) |
May 28, 2021 | 247.75 | 248.23 | 244.90 | 245.68 | 1,111,482 | -0.62(-0.25%) |
May 27, 2021 | 247.01 | 247.22 | 244.79 | 246.29 | 2,717,058 | +0.10(+0.04%) |
May 26, 2021 | 246.65 | 247.78 | 242.53 | 246.19 | 1,312,039 | -0.20(-0.08%) |
May 25, 2021 | 248.36 | 248.84 | 245.85 | 246.39 | 1,522,159 | -1.83(-0.74%) |
May 24, 2021 | 249.99 | 250.62 | 247.98 | 248.22 | 1,005,785 | -0.67(-0.27%) |
May 21, 2021 | 248.33 | 251.98 | 247.21 | 248.89 | 1,075,654 | +1.50(+0.61%) |
May 20, 2021 | 249.37 | 249.94 | 246.28 | 247.39 | 966,292 | -1.67(-0.67%) |
May 19, 2021 | 247.08 | 249.25 | 245.19 | 249.06 | 916,439 | -0.71(-0.28%) |
May 18, 2021 | 250.87 | 251.51 | 248.39 | 249.78 | 749,012 | -1.47(-0.59%) |
May 17, 2021 | 250.63 | 252.17 | 249.24 | 251.25 | 856,722 | +1.14(+0.46%) |
May 14, 2021 | 250.95 | 251.51 | 249.84 | 250.11 | 1,162,948 | -0.45(-0.18%) |
May 13, 2021 | 247.13 | 252.24 | 246.44 | 250.56 | 1,549,337 | +5.01(+2.04%) |
May 12, 2021 | 247.81 | 248.82 | 245.37 | 245.55 | 1,844,306 | -2.03(-0.82%) |
May 11, 2021 | 252.00 | 252.57 | 244.80 | 247.58 | 1,455,425 | -5.74(-2.27%) |
May 10, 2021 | 249.52 | 258.93 | 248.83 | 253.33 | 2,652,294 | +5.44(+2.19%) |
May 07, 2021 | 243.85 | 250.25 | 242.99 | 247.89 | 1,855,571 | +4.03(+1.65%) |
May 06, 2021 | 245.27 | 246.59 | 241.91 | 243.85 | 1,800,926 | -1.41(-0.58%) |
May 05, 2021 | 245.66 | 246.75 | 243.16 | 245.27 | 1,631,298 | -1.03(-0.42%) |
May 04, 2021 | 239.47 | 246.30 | 238.56 | 246.29 | 1,972,776 | +7.07(+2.96%) |