Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 267.25 | 268.32 | 261.49 | 261.58 | 59,663 | -7.73(-2.87%) |
Apr 28, 2022 | 268.59 | 270.29 | 263.15 | 269.31 | 72,798 | +1.07(+0.40%) |
Apr 27, 2022 | 269.09 | 272.19 | 266.21 | 268.24 | 960,773 | -0.90(-0.33%) |
Apr 26, 2022 | 272.97 | 273.33 | 269.09 | 269.13 | 93,120 | -5.84(-2.12%) |
Apr 25, 2022 | 271.63 | 275.51 | 269.20 | 274.97 | 38,757 | +2.12(+0.78%) |
Apr 22, 2022 | 283.44 | 283.44 | 272.57 | 272.85 | 91,006 | -13.72(-4.79%) |
Apr 21, 2022 | 292.60 | 292.60 | 285.79 | 286.57 | 36,488 | -4.63(-1.59%) |
Apr 20, 2022 | 288.99 | 292.45 | 287.32 | 291.20 | 70,470 | +5.12(+1.79%) |
Apr 19, 2022 | 283.50 | 286.84 | 282.79 | 286.08 | 39,853 | +3.72(+1.32%) |
Apr 18, 2022 | 285.49 | 286.24 | 281.50 | 282.36 | 87,782 | -3.13(-1.10%) |
Apr 14, 2022 | 286.83 | 290.24 | 285.38 | 285.49 | 230,239 | -1.02(-0.36%) |
Apr 13, 2022 | 284.81 | 286.74 | 283.91 | 286.51 | 29,768 | +2.03(+0.71%) |
Apr 12, 2022 | 285.39 | 287.00 | 283.27 | 284.49 | 19,073 | -0.26(-0.09%) |
Apr 11, 2022 | 288.37 | 288.37 | 284.34 | 284.75 | 46,204 | -4.53(-1.57%) |
Apr 08, 2022 | 286.87 | 290.80 | 286.78 | 289.28 | 47,153 | +2.87(+1.00%) |
Apr 07, 2022 | 281.77 | 287.15 | 281.77 | 286.41 | 134,080 | +3.88(+1.37%) |
Apr 06, 2022 | 277.34 | 282.82 | 277.34 | 282.53 | 26,095 | +4.03(+1.45%) |
Apr 05, 2022 | 278.23 | 281.75 | 277.76 | 278.50 | 54,352 | -0.16(-0.06%) |
Apr 04, 2022 | 281.36 | 281.36 | 277.01 | 278.66 | 20,510 | -2.73(-0.97%) |
Apr 01, 2022 | 279.89 | 281.82 | 279.24 | 281.39 | 34,541 | +2.97(+1.07%) |
Mar 31, 2022 | 281.67 | 282.88 | 278.33 | 278.41 | 40,382 | -5.02(-1.77%) |
Mar 30, 2022 | 283.36 | 283.72 | 281.67 | 283.43 | 204,148 | +0.22(+0.08%) |
Mar 29, 2022 | 283.94 | 283.94 | 281.34 | 283.22 | 73,550 | +1.03(+0.37%) |
Mar 28, 2022 | 280.78 | 282.26 | 279.87 | 282.18 | 27,642 | +1.48(+0.53%) |
Mar 25, 2022 | 280.46 | 280.81 | 278.50 | 280.71 | 16,285 | +0.53(+0.19%) |
Mar 24, 2022 | 277.19 | 280.26 | 276.33 | 280.18 | 21,156 | +4.38(+1.59%) |
Mar 23, 2022 | 277.31 | 277.72 | 275.74 | 275.80 | 74,163 | -4.08(-1.46%) |
Mar 22, 2022 | 279.08 | 280.98 | 279.08 | 279.88 | 12,621 | +1.13(+0.41%) |
Mar 21, 2022 | 280.77 | 282.10 | 277.38 | 278.75 | 23,395 | -1.44(-0.52%) |
Mar 18, 2022 | 279.40 | 280.85 | 278.43 | 280.19 | 29,264 | +0.25(+0.09%) |
Mar 17, 2022 | 275.24 | 280.10 | 275.24 | 279.94 | 37,803 | +4.56(+1.66%) |
Mar 16, 2022 | 273.36 | 275.48 | 271.30 | 275.38 | 32,571 | +3.41(+1.25%) |
Mar 15, 2022 | 267.95 | 272.53 | 267.67 | 271.97 | 31,636 | +6.51(+2.45%) |
Mar 14, 2022 | 269.11 | 269.28 | 264.59 | 265.46 | 26,956 | -2.14(-0.80%) |
Mar 11, 2022 | 272.36 | 273.61 | 267.23 | 267.59 | 10,838 | -3.97(-1.46%) |
Mar 10, 2022 | 267.47 | 271.96 | 266.42 | 271.56 | 20,500 | +0.71(+0.26%) |
Mar 09, 2022 | 269.19 | 272.33 | 268.41 | 270.86 | 25,218 | +6.20(+2.34%) |
Mar 08, 2022 | 267.56 | 269.48 | 264.66 | 264.66 | 16,547 | -3.86(-1.44%) |
Mar 07, 2022 | 274.41 | 274.41 | 268.51 | 268.52 | 50,799 | -6.33(-2.30%) |
Mar 04, 2022 | 269.44 | 274.99 | 268.08 | 274.85 | 22,631 | +2.51(+0.92%) |
Mar 03, 2022 | 273.45 | 273.75 | 270.24 | 272.33 | 13,890 | -0.35(-0.13%) |
Mar 02, 2022 | 269.79 | 274.02 | 269.79 | 272.68 | 23,446 | +4.16(+1.55%) |
Mar 01, 2022 | 267.27 | 268.83 | 264.66 | 268.53 | 34,181 | -0.34(-0.13%) |
Feb 28, 2022 | 265.15 | 268.87 | 264.80 | 268.87 | 13,664 | +0.03(+0.01%) |
Feb 25, 2022 | 263.05 | 268.89 | 264.92 | 268.84 | 23,690 | +8.94(+3.44%) |
Feb 24, 2022 | 252.09 | 260.28 | 251.42 | 259.90 | 22,803 | +1.89(+0.73%) |
Feb 23, 2022 | 261.31 | 262.47 | 257.86 | 258.01 | 69,473 | -1.87(-0.72%) |
Feb 22, 2022 | 260.32 | 262.05 | 258.26 | 259.88 | 12,608 | -2.01(-0.77%) |
Feb 18, 2022 | 261.89 | 0 | -2.50(-0.95%) | |||
Feb 17, 2022 | 269.23 | 269.23 | 263.91 | 264.40 | 9,048 | -5.89(-2.18%) |
Feb 16, 2022 | 266.78 | 270.77 | 266.78 | 270.29 | 14,212 | +2.29(+0.85%) |
Feb 15, 2022 | 266.06 | 268.16 | 266.06 | 268.00 | 13,465 | +4.01(+1.52%) |
Feb 14, 2022 | 266.01 | 267.40 | 262.33 | 263.99 | 29,313 | -2.64(-0.99%) |
Feb 11, 2022 | 270.00 | 272.79 | 266.36 | 266.63 | 17,376 | -4.05(-1.50%) |
Feb 10, 2022 | 269.79 | 275.54 | 269.05 | 270.68 | 15,006 | -3.23(-1.18%) |
Feb 09, 2022 | 272.55 | 274.95 | 272.40 | 273.91 | 32,354 | +1.41(+0.52%) |
Feb 08, 2022 | 265.55 | 272.56 | 265.55 | 272.51 | 25,792 | +6.33(+2.38%) |
Feb 07, 2022 | 267.44 | 268.18 | 265.46 | 266.18 | 41,431 | -0.04(-0.01%) |
Feb 04, 2022 | 265.02 | 268.30 | 262.79 | 266.22 | 14,590 | -0.94(-0.35%) |
Feb 03, 2022 | 268.72 | 267.16 | 56,307 | +1.14(+0.43%) | ||
Feb 02, 2022 | 262.58 | 266.94 | 262.58 | 266.02 | 32,510 | +4.22(+1.61%) |
Feb 01, 2022 | 263.76 | 263.76 | 260.23 | 261.81 | 41,224 | -1.48(-0.56%) |
Jan 31, 2022 | 260.03 | 263.34 | 263.29 | 34,961 | +2.73(+1.05%) | |
Jan 28, 2022 | 256.04 | 260.44 | 254.13 | 260.56 | 15,375 | +4.52(+1.77%) |
Jan 27, 2022 | 256.84 | 258.83 | 254.50 | 256.04 | 20,974 | +0.21(+0.08%) |
Jan 26, 2022 | 258.56 | 260.01 | 254.04 | 255.83 | 26,077 | -1.28(-0.50%) |
Jan 25, 2022 | 258.01 | 258.57 | 253.39 | 257.11 | 47,604 | -4.84(-1.85%) |
Jan 24, 2022 | 256.01 | 262.17 | 251.51 | 261.95 | 67,989 | +3.72(+1.44%) |
Jan 21, 2022 | 261.14 | 262.22 | 257.99 | 258.23 | 24,980 | -3.26(-1.25%) |
Jan 20, 2022 | 265.01 | 266.94 | 261.16 | 261.49 | 14,117 | +0.23(+0.09%) |
Jan 19, 2022 | 265.17 | 266.89 | 261.06 | 261.27 | 13,138 | -1.54(-0.59%) |
Jan 18, 2022 | 266.73 | 266.73 | 262.52 | 262.81 | 16,354 | -6.56(-2.43%) |
Jan 14, 2022 | 269.36 | 0 | +0.58(+0.22%) | |||
Jan 13, 2022 | 271.05 | 271.05 | 268.11 | 268.78 | 27,374 | -2.16(-0.80%) |
Jan 12, 2022 | 273.31 | 273.31 | 269.73 | 270.94 | 27,350 | -2.11(-0.77%) |
Jan 11, 2022 | 268.53 | 273.35 | 268.53 | 273.06 | 17,468 | +4.04(+1.50%) |
Jan 10, 2022 | 264.96 | 269.19 | 263.13 | 269.02 | 56,676 | +3.00(+1.13%) |
Jan 07, 2022 | 268.91 | 268.91 | 265.44 | 266.02 | 47,247 | -2.36(-0.88%) |
Jan 06, 2022 | 275.14 | 276.37 | 267.91 | 268.38 | 61,787 | -10.16(-3.65%) |
Jan 05, 2022 | 282.04 | 283.77 | 278.54 | 278.54 | 16,527 | -2.88(-1.02%) |
Jan 04, 2022 | 285.91 | 285.91 | 280.67 | 281.42 | 18,867 | -4.50(-1.57%) |
Jan 03, 2022 | 285.53 | 285.92 | 282.03 | 285.92 | 48,426 | +0.67(+0.23%) |
Dec 31, 2021 | 286.01 | 287.33 | 285.20 | 285.25 | 7,900 | -1.37(-0.48%) |
Dec 30, 2021 | 286.52 | 288.29 | 286.52 | 286.62 | 9,914 | +0.62(+0.22%) |
Dec 29, 2021 | 284.88 | 286.15 | 284.88 | 286.00 | 10,945 | +1.02(+0.36%) |
Dec 28, 2021 | 284.56 | 286.35 | 284.56 | 284.98 | 14,632 | +0.99(+0.35%) |
Dec 27, 2021 | 282.75 | 283.99 | 282.69 | 283.99 | 30,408 | +1.53(+0.54%) |
Dec 23, 2021 | 281.38 | 283.32 | 281.38 | 282.45 | 9,070 | +1.54(+0.55%) |
Dec 22, 2021 | 277.22 | 281.09 | 277.22 | 280.91 | 8,848 | +2.90(+1.04%) |
Dec 21, 2021 | 276.84 | 278.24 | 275.29 | 278.01 | 11,100 | +2.95(+1.07%) |
Dec 20, 2021 | 275.02 | 275.20 | 271.22 | 275.06 | 11,528 | -2.95(-1.06%) |
Dec 17, 2021 | 276.90 | 279.77 | 275.15 | 278.01 | 12,489 | +0.68(+0.24%) |
Dec 16, 2021 | 279.15 | 280.05 | 277.26 | 277.33 | 12,438 | -1.34(-0.48%) |
Dec 15, 2021 | 272.96 | 278.68 | 272.94 | 278.68 | 9,823 | +5.75(+2.11%) |
Dec 14, 2021 | 272.24 | 273.75 | 272.24 | 272.93 | 7,880 | +0.91(+0.34%) |
Dec 13, 2021 | 271.88 | 272.50 | 271.20 | 272.02 | 10,366 | +0.24(+0.09%) |
Dec 10, 2021 | 269.41 | 271.78 | 269.41 | 271.78 | 8,735 | +3.49(+1.30%) |
Dec 09, 2021 | 267.67 | 268.89 | 267.67 | 268.29 | 10,025 | +0.75(+0.28%) |
Dec 08, 2021 | 265.21 | 267.66 | 265.00 | 267.54 | 14,311 | +2.50(+0.94%) |
Dec 07, 2021 | 263.41 | 265.51 | 263.41 | 265.04 | 8,133 | +4.08(+1.56%) |
Dec 06, 2021 | 258.09 | 261.57 | 258.08 | 260.97 | 39,099 | +5.23(+2.05%) |
Dec 03, 2021 | 258.07 | 258.07 | 254.18 | 255.74 | 10,011 | -0.98(-0.38%) |
Dec 02, 2021 | 253.39 | 257.51 | 252.27 | 256.72 | 6,715 | +3.17(+1.25%) |
Dec 01, 2021 | 258.94 | 260.89 | 253.55 | 253.55 | 17,068 | -1.91(-0.75%) |
Nov 30, 2021 | 260.62 | 260.62 | 255.11 | 255.46 | 16,523 | -6.76(-2.58%) |
Nov 29, 2021 | 262.63 | 263.53 | 260.77 | 262.22 | 5,488 | +1.17(+0.45%) |
Nov 26, 2021 | 264.05 | 264.05 | 260.46 | 261.05 | 6,629 | -5.70(-2.14%) |
Nov 24, 2021 | 265.46 | 266.76 | 265.46 | 266.76 | 5,337 | +0.22(+0.08%) |
Nov 23, 2021 | 264.68 | 266.62 | 264.42 | 266.54 | 4,629 | +1.56(+0.59%) |
Nov 22, 2021 | 265.86 | 267.12 | 264.98 | 264.99 | 7,025 | -0.45(-0.17%) |
Nov 19, 2021 | 268.36 | 268.44 | 265.31 | 265.43 | 14,606 | -5.72(-2.11%) |
Nov 18, 2021 | 272.63 | 271.15 | 271.08 | 271.15 | 7,417 | -1.74(-0.64%) |
Nov 17, 2021 | 273.46 | 274.55 | 272.76 | 272.89 | 18,165 | -0.69(-0.25%) |
Nov 16, 2021 | 275.10 | 275.81 | 273.58 | 273.58 | 12,593 | -0.17(-0.06%) |
Nov 15, 2021 | 277.20 | 277.20 | 273.67 | 273.74 | 11,972 | -3.11(-1.12%) |
Nov 12, 2021 | 276.47 | 277.74 | 275.73 | 276.86 | 7,231 | +1.57(+0.57%) |
Nov 11, 2021 | 274.35 | 275.42 | 273.58 | 275.28 | 3,482 | +0.35(+0.13%) |
Nov 10, 2021 | 275.58 | 274.93 | 9,296 | -1.20(-0.43%) | ||
Nov 09, 2021 | 276.98 | 276.98 | 275.30 | 276.13 | 7,947 | -0.85(-0.31%) |
Nov 08, 2021 | 276.17 | 277.19 | 274.50 | 276.98 | 6,726 | +2.25(+0.82%) |
Nov 05, 2021 | 274.82 | 278.61 | 274.67 | 274.72 | 5,567 | -0.13(-0.05%) |
Nov 04, 2021 | 277.98 | 277.98 | 274.05 | 274.85 | 20,191 | -2.42(-0.87%) |
Nov 03, 2021 | 273.19 | 277.38 | 269.76 | 277.28 | 35,736 | +6.04(+2.23%) |
Nov 02, 2021 | 272.98 | 273.44 | 270.74 | 271.24 | 25,493 | -2.74(-1.00%) |
Nov 01, 2021 | 274.47 | 275.55 | 272.39 | 273.98 | 26,730 | +0.47(+0.17%) |
Oct 29, 2021 | 271.85 | 273.64 | 271.56 | 273.51 | 5,141 | +1.23(+0.45%) |
Oct 28, 2021 | 268.70 | 272.55 | 267.92 | 272.28 | 7,719 | +3.42(+1.27%) |
Oct 27, 2021 | 270.97 | 271.61 | 268.85 | 268.86 | 39,661 | -1.92(-0.71%) |
Oct 26, 2021 | 268.03 | 271.63 | 270.78 | 9,515 | +1.48(+0.55%) | |
Oct 25, 2021 | 270.60 | 270.60 | 268.97 | 269.30 | 36,681 | -0.74(-0.27%) |
Oct 22, 2021 | 267.95 | 270.03 | 267.95 | 270.03 | 8,076 | +1.09(+0.40%) |
Oct 21, 2021 | 265.73 | 269.15 | 265.42 | 268.94 | 64,434 | +3.86(+1.46%) |
Oct 20, 2021 | 259.48 | 265.83 | 259.48 | 265.08 | 15,030 | +6.52(+2.52%) |
Oct 19, 2021 | 257.51 | 258.79 | 257.51 | 258.56 | 6,603 | +2.55(+1.00%) |
Oct 18, 2021 | 256.86 | 256.86 | 255.12 | 256.01 | 15,543 | -1.96(-0.76%) |
Oct 15, 2021 | 257.03 | 259.36 | 256.71 | 257.97 | 24,189 | +2.70(+1.06%) |
Oct 14, 2021 | 255.13 | 257.70 | 254.06 | 255.27 | 120,505 | +6.07(+2.44%) |
Oct 13, 2021 | 249.91 | 250.39 | 247.31 | 249.20 | 12,186 | -0.70(-0.28%) |
Oct 12, 2021 | 250.23 | 251.20 | 249.35 | 249.90 | 12,780 | -0.01(-0.00%) |
Oct 11, 2021 | 252.74 | 253.25 | 249.66 | 249.91 | 10,133 | -2.49(-0.99%) |
Oct 08, 2021 | 252.60 | 253.97 | 251.51 | 252.40 | 9,888 | +0.10(+0.04%) |
Oct 07, 2021 | 249.12 | 253.92 | 249.12 | 252.30 | 7,486 | +4.52(+1.83%) |
Oct 06, 2021 | 246.71 | 247.78 | 244.76 | 247.78 | 36,498 | -0.67(-0.27%) |
Oct 05, 2021 | 248.29 | 251.05 | 248.16 | 248.44 | 17,530 | +1.19(+0.48%) |
Oct 04, 2021 | 250.61 | 252.10 | 246.43 | 247.25 | 31,495 | -3.90(-1.55%) |
Oct 01, 2021 | 251.89 | 251.91 | 246.72 | 251.15 | 36,238 | +0.13(+0.05%) |
Sep 30, 2021 | 256.74 | 256.81 | 251.02 | 251.02 | 6,099 | -4.94(-1.93%) |
Sep 29, 2021 | 255.17 | 256.64 | 254.75 | 255.97 | 7,357 | +1.21(+0.48%) |
Sep 28, 2021 | 257.82 | 257.82 | 254.75 | 254.75 | 8,912 | -4.10(-1.58%) |
Sep 27, 2021 | 258.39 | 260.53 | 258.39 | 258.85 | 14,741 | +0.27(+0.10%) |
Sep 24, 2021 | 258.60 | 259.01 | 257.97 | 258.58 | 6,186 | -0.82(-0.32%) |
Sep 23, 2021 | 260.65 | 261.88 | 259.24 | 259.41 | 9,755 | +0.72(+0.28%) |
Sep 22, 2021 | 259.52 | 260.09 | 258.69 | 258.69 | 4,022 | -0.57(-0.22%) |
Sep 21, 2021 | 260.53 | 261.43 | 259.25 | 259.25 | 25,728 | +0.32(+0.13%) |
Sep 20, 2021 | 259.06 | 260.70 | 256.42 | 258.93 | 14,180 | -4.15(-1.58%) |
Sep 17, 2021 | 259.90 | 263.38 | 259.90 | 263.08 | 25,732 | +2.72(+1.05%) |
Sep 16, 2021 | 260.93 | 261.30 | 259.12 | 260.36 | 5,199 | +0.15(+0.06%) |
Sep 15, 2021 | 257.49 | 261.51 | 257.00 | 260.21 | 7,302 | +2.78(+1.08%) |
Sep 14, 2021 | 261.29 | 261.32 | 257.06 | 257.43 | 8,505 | -3.14(-1.20%) |
Sep 13, 2021 | 258.75 | 261.93 | 257.77 | 260.57 | 9,168 | +3.28(+1.28%) |
Sep 10, 2021 | 263.50 | 263.51 | 257.29 | 257.29 | 15,140 | -5.38(-2.05%) |
Sep 09, 2021 | 262.30 | 265.62 | 262.30 | 262.67 | 6,755 | +0.11(+0.04%) |
Sep 08, 2021 | 264.38 | 264.38 | 262.29 | 262.56 | 14,310 | -2.38(-0.90%) |
Sep 07, 2021 | 265.97 | 266.21 | 263.59 | 264.94 | 21,743 | -1.62(-0.61%) |
Sep 03, 2021 | 267.30 | 267.30 | 265.94 | 266.57 | 39,317 | -0.73(-0.27%) |
Sep 02, 2021 | 264.00 | 267.64 | 263.66 | 267.30 | 70,824 | +4.47(+1.70%) |
Sep 01, 2021 | 263.20 | 263.85 | 259.80 | 262.83 | 49,135 | -0.11(-0.04%) |
Aug 31, 2021 | 261.81 | 263.80 | 261.76 | 262.94 | 41,067 | +1.31(+0.50%) |
Aug 30, 2021 | 261.07 | 262.37 | 261.04 | 261.62 | 18,285 | +0.48(+0.18%) |
Aug 27, 2021 | 259.73 | 261.77 | 258.90 | 261.14 | 10,474 | +2.60(+1.01%) |
Aug 26, 2021 | 260.82 | 261.03 | 258.45 | 258.54 | 31,060 | -1.90(-0.73%) |
Aug 25, 2021 | 260.59 | 261.91 | 260.38 | 260.44 | 19,299 | -0.86(-0.33%) |
Aug 24, 2021 | 261.99 | 262.11 | 260.21 | 261.30 | 12,350 | +0.26(+0.10%) |
Aug 23, 2021 | 261.65 | 262.24 | 260.80 | 261.04 | 10,032 | +0.14(+0.05%) |
Aug 20, 2021 | 258.21 | 261.22 | 258.21 | 260.90 | 10,232 | +2.71(+1.05%) |
Aug 19, 2021 | 254.36 | 258.51 | 254.00 | 258.19 | 8,407 | +2.14(+0.84%) |
Aug 18, 2021 | 259.16 | 259.16 | 255.85 | 256.04 | 5,292 | -3.79(-1.46%) |
Aug 17, 2021 | 257.70 | 259.96 | 257.70 | 259.83 | 11,766 | +1.21(+0.47%) |
Aug 16, 2021 | 255.90 | 258.63 | 254.51 | 258.62 | 12,683 | +2.72(+1.06%) |
Aug 13, 2021 | 256.27 | 256.88 | 255.53 | 255.90 | 16,453 | -0.32(-0.13%) |
Aug 12, 2021 | 256.17 | 256.47 | 255.50 | 256.22 | 12,222 | -0.08(-0.03%) |
Aug 11, 2021 | 257.56 | 257.56 | 255.80 | 256.30 | 8,983 | -1.37(-0.53%) |
Aug 10, 2021 | 259.31 | 259.31 | 257.44 | 257.67 | 21,706 | -1.84(-0.71%) |
Aug 09, 2021 | 260.38 | 260.38 | 259.40 | 259.51 | 12,031 | -1.09(-0.42%) |
Aug 06, 2021 | 261.17 | 261.78 | 259.40 | 260.60 | 13,015 | +0.86(+0.33%) |
Aug 05, 2021 | 265.49 | 265.49 | 257.23 | 259.73 | 103,883 | -6.27(-2.36%) |
Aug 04, 2021 | 265.27 | 267.74 | 265.27 | 266.00 | 13,161 | -1.44(-0.54%) |
Aug 03, 2021 | 264.86 | 267.44 | 264.10 | 267.44 | 9,081 | +2.49(+0.94%) |
Aug 02, 2021 | 263.64 | 265.24 | 263.39 | 264.95 | 27,332 | +2.00(+0.76%) |
Jul 30, 2021 | 261.85 | 263.75 | 261.85 | 262.95 | 11,402 | -0.24(-0.09%) |
Jul 29, 2021 | 262.88 | 263.79 | 262.59 | 263.20 | 17,153 | +1.13(+0.43%) |
Jul 28, 2021 | 262.11 | 262.50 | 260.38 | 262.06 | 18,017 | -1.71(-0.65%) |
Jul 27, 2021 | 261.64 | 263.80 | 260.84 | 263.78 | 8,357 | +1.27(+0.48%) |
Jul 26, 2021 | 265.24 | 265.42 | 261.74 | 262.51 | 9,173 | -2.93(-1.10%) |
Jul 23, 2021 | 264.60 | 265.83 | 264.26 | 265.44 | 7,284 | +1.56(+0.59%) |
Jul 22, 2021 | 264.62 | 264.62 | 262.44 | 263.88 | 6,502 | -0.37(-0.14%) |
Jul 21, 2021 | 264.71 | 264.71 | 262.63 | 264.26 | 13,633 | +1.22(+0.46%) |
Jul 20, 2021 | 259.80 | 264.51 | 259.80 | 263.03 | 1,050,704 | +5.45(+2.12%) |
Jul 19, 2021 | 259.67 | 259.92 | 256.37 | 257.58 | 9,566 | -4.02(-1.54%) |
Jul 16, 2021 | 263.55 | 263.55 | 261.47 | 261.60 | 14,504 | -0.48(-0.18%) |
Jul 15, 2021 | 260.12 | 262.57 | 260.11 | 262.08 | 10,551 | +0.44(+0.17%) |
Jul 14, 2021 | 264.62 | 264.83 | 261.35 | 261.64 | 13,006 | -2.40(-0.91%) |
Jul 13, 2021 | 264.97 | 265.14 | 264.04 | 264.04 | 6,762 | -1.19(-0.45%) |
Jul 12, 2021 | 263.02 | 265.31 | 263.02 | 265.23 | 37,491 | +1.76(+0.67%) |
Jul 09, 2021 | 262.65 | 263.65 | 262.65 | 263.46 | 8,405 | +2.61(+1.00%) |
Jul 08, 2021 | 260.38 | 261.43 | 259.09 | 260.85 | 9,670 | -2.38(-0.90%) |
Jul 07, 2021 | 262.73 | 263.37 | 261.19 | 263.23 | 18,336 | +0.55(+0.21%) |
Jul 06, 2021 | 263.20 | 263.20 | 260.72 | 262.68 | 9,558 | -1.44(-0.54%) |
Jul 02, 2021 | 262.63 | 264.33 | 262.21 | 264.12 | 10,936 | +1.46(+0.56%) |
Jul 01, 2021 | 261.10 | 262.83 | 261.10 | 262.66 | 34,952 | +1.83(+0.70%) |
Jun 30, 2021 | 260.87 | 261.32 | 259.90 | 260.83 | 11,074 | -0.66(-0.25%) |
Jun 29, 2021 | 263.19 | 263.64 | 261.49 | 261.49 | 11,382 | -1.19(-0.45%) |
Jun 28, 2021 | 262.94 | 262.94 | 261.36 | 262.68 | 12,230 | -0.18(-0.07%) |
Jun 25, 2021 | 260.45 | 263.54 | 260.45 | 262.86 | 18,989 | +2.41(+0.92%) |
Jun 24, 2021 | 260.28 | 260.90 | 260.17 | 260.45 | 7,354 | +1.16(+0.45%) |
Jun 23, 2021 | 259.58 | 259.87 | 259.10 | 259.29 | 9,849 | -0.79(-0.30%) |
Jun 22, 2021 | 258.89 | 260.62 | 258.72 | 260.09 | 267,529 | +0.91(+0.35%) |
Jun 21, 2021 | 254.57 | 259.42 | 254.57 | 259.18 | 43,745 | +5.14(+2.02%) |
Jun 18, 2021 | 256.41 | 256.41 | 254.04 | 254.04 | 10,909 | -4.59(-1.78%) |
Jun 17, 2021 | 257.05 | 259.21 | 256.80 | 258.63 | 42,573 | +1.14(+0.44%) |
Jun 16, 2021 | 259.27 | 260.59 | 257.14 | 257.49 | 27,048 | -1.59(-0.61%) |
Jun 15, 2021 | 258.67 | 260.26 | 256.87 | 259.08 | 1,236,733 | +0.54(+0.21%) |
Jun 14, 2021 | 259.59 | 259.59 | 257.34 | 258.54 | 38,113 | -1.10(-0.42%) |
Jun 11, 2021 | 260.75 | 260.75 | 258.56 | 259.64 | 10,130 | -0.42(-0.16%) |
Jun 10, 2021 | 259.29 | 260.61 | 258.97 | 260.06 | 20,856 | +0.68(+0.26%) |
Jun 09, 2021 | 261.26 | 261.84 | 259.24 | 259.38 | 8,841 | -1.25(-0.48%) |
Jun 08, 2021 | 260.55 | 261.08 | 258.56 | 260.63 | 15,698 | +0.61(+0.23%) |
Jun 07, 2021 | 261.89 | 262.77 | 259.71 | 260.02 | 43,296 | -1.60(-0.61%) |
Jun 04, 2021 | 262.89 | 263.27 | 261.37 | 261.63 | 16,151 | -1.04(-0.39%) |
Jun 03, 2021 | 260.75 | 263.18 | 260.75 | 262.66 | 13,512 | +0.88(+0.34%) |
Jun 02, 2021 | 263.38 | 263.38 | 261.39 | 261.78 | 18,325 | -1.61(-0.61%) |
Jun 01, 2021 | 266.44 | 266.44 | 262.79 | 263.40 | 27,581 | -2.07(-0.78%) |
May 28, 2021 | 266.05 | 267.23 | 265.32 | 265.47 | 15,541 | +0.04(+0.01%) |
May 27, 2021 | 265.76 | 265.76 | 264.53 | 265.43 | 10,166 | +0.12(+0.04%) |
May 26, 2021 | 265.92 | 265.98 | 263.08 | 265.31 | 57,170 | +0.20(+0.08%) |
May 25, 2021 | 264.62 | 265.93 | 264.62 | 265.11 | 10,137 | +0.58(+0.22%) |
May 24, 2021 | 265.05 | 265.77 | 264.53 | 264.53 | 20,454 | -0.17(-0.06%) |
May 21, 2021 | 264.00 | 266.85 | 263.96 | 264.70 | 32,729 | +1.82(+0.69%) |
May 20, 2021 | 261.78 | 264.47 | 261.78 | 262.88 | 10,697 | +0.72(+0.28%) |
May 19, 2021 | 260.37 | 262.37 | 258.73 | 262.15 | 22,421 | -0.29(-0.11%) |
May 18, 2021 | 261.41 | 263.77 | 260.86 | 262.45 | 46,262 | +1.29(+0.49%) |
May 17, 2021 | 260.94 | 261.70 | 260.54 | 261.16 | 60,213 | -0.35(-0.13%) |
May 14, 2021 | 261.31 | 262.02 | 261.13 | 261.51 | 17,328 | +1.27(+0.49%) |
May 13, 2021 | 258.56 | 261.73 | 258.56 | 260.24 | 25,970 | +1.58(+0.61%) |
May 12, 2021 | 261.24 | 261.70 | 258.44 | 258.65 | 26,575 | -3.23(-1.23%) |
May 11, 2021 | 263.74 | 264.43 | 261.27 | 261.88 | 14,644 | -4.59(-1.72%) |
May 10, 2021 | 267.35 | 269.60 | 266.38 | 266.47 | 41,878 | -0.23(-0.08%) |
May 07, 2021 | 263.73 | 266.88 | 263.73 | 266.69 | 13,095 | +3.44(+1.31%) |
May 06, 2021 | 262.45 | 263.25 | 260.67 | 263.25 | 76,343 | +0.71(+0.27%) |
May 05, 2021 | 263.07 | 263.22 | 261.25 | 262.54 | 48,077 | -0.69(-0.26%) |
May 04, 2021 | 258.79 | 263.22 | 258.79 | 263.22 | 24,863 | +3.81(+1.47%) |