Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 226.70 | 227.71 | 222.18 | 222.64 | 183,182 | -4.47(-1.97%) |
Mar 30, 2022 | 224.85 | 230.83 | 224.85 | 227.11 | 145,955 | +2.54(+1.13%) |
Mar 29, 2022 | 225.45 | 228.78 | 224.16 | 224.57 | 300,757 | +1.42(+0.64%) |
Mar 28, 2022 | 224.99 | 226.98 | 221.74 | 223.15 | 296,123 | -2.47(-1.09%) |
Mar 25, 2022 | 226.00 | 226.51 | 223.29 | 225.62 | 212,852 | +0.57(+0.25%) |
Mar 24, 2022 | 231.29 | 231.29 | 224.54 | 225.05 | 243,222 | -5.99(-2.59%) |
Mar 23, 2022 | 241.42 | 241.42 | 229.75 | 231.04 | 176,384 | -11.55(-4.76%) |
Mar 22, 2022 | 247.36 | 247.61 | 239.12 | 242.59 | 283,368 | -4.87(-1.97%) |
Mar 21, 2022 | 244.67 | 249.40 | 244.65 | 247.46 | 208,725 | +2.47(+1.01%) |
Mar 18, 2022 | 247.58 | 251.73 | 243.23 | 244.99 | 329,250 | -1.61(-0.65%) |
Mar 17, 2022 | 235.35 | 247.87 | 234.37 | 246.60 | 354,781 | +10.20(+4.31%) |
Mar 16, 2022 | 227.76 | 236.78 | 227.76 | 236.40 | 277,617 | +10.37(+4.59%) |
Mar 15, 2022 | 223.01 | 226.04 | 220.29 | 226.03 | 142,951 | +4.72(+2.13%) |
Mar 14, 2022 | 221.60 | 226.51 | 219.42 | 221.31 | 137,026 | -2.69(-1.20%) |
Mar 11, 2022 | 226.59 | 226.95 | 222.53 | 224.00 | 158,624 | -0.72(-0.32%) |
Mar 10, 2022 | 222.88 | 225.46 | 221.11 | 224.72 | 188,755 | -1.99(-0.88%) |
Mar 09, 2022 | 224.23 | 228.50 | 223.20 | 226.71 | 156,147 | +5.40(+2.44%) |
Mar 08, 2022 | 233.71 | 235.17 | 219.67 | 221.31 | 285,638 | -11.77(-5.05%) |
Mar 07, 2022 | 241.66 | 241.66 | 232.15 | 233.08 | 273,590 | -9.85(-4.05%) |
Mar 04, 2022 | 239.07 | 243.51 | 233.59 | 242.93 | 209,476 | +2.80(+1.17%) |
Mar 03, 2022 | 236.87 | 240.79 | 236.11 | 240.13 | 262,402 | +4.23(+1.79%) |
Mar 02, 2022 | 235.76 | 239.57 | 234.67 | 235.90 | 295,765 | +0.09(+0.04%) |
Mar 01, 2022 | 237.51 | 239.11 | 231.75 | 235.81 | 200,980 | -0.92(-0.39%) |
Feb 28, 2022 | 227.04 | 237.28 | 227.04 | 236.73 | 378,708 | +7.78(+3.40%) |
Feb 25, 2022 | 217.00 | 229.99 | 220.16 | 228.95 | 516,061 | +12.27(+5.66%) |
Feb 24, 2022 | 215.70 | 217.23 | 211.48 | 216.68 | 265,623 | +0.33(+0.15%) |
Feb 23, 2022 | 217.78 | 220.10 | 216.16 | 216.35 | 154,197 | -0.74(-0.34%) |
Feb 22, 2022 | 218.01 | 221.34 | 216.38 | 217.09 | 361,628 | -2.25(-1.03%) |
Feb 18, 2022 | 219.34 | 0 | -0.66(-0.30%) | |||
Feb 17, 2022 | 220.53 | 224.87 | 218.41 | 220.00 | 223,965 | -2.68(-1.20%) |
Feb 16, 2022 | 220.61 | 223.43 | 217.11 | 222.68 | 197,966 | +1.83(+0.83%) |
Feb 15, 2022 | 221.32 | 225.29 | 219.66 | 220.85 | 114,724 | +0.69(+0.31%) |
Feb 14, 2022 | 219.62 | 225.44 | 218.40 | 220.16 | 205,989 | -1.19(-0.54%) |
Feb 11, 2022 | 221.59 | 224.97 | 219.10 | 221.35 | 197,499 | +0.12(+0.05%) |
Feb 10, 2022 | 219.25 | 227.01 | 219.25 | 221.23 | 505,157 | -0.58(-0.26%) |
Feb 09, 2022 | 221.15 | 225.46 | 220.47 | 221.81 | 206,865 | +2.03(+0.92%) |
Feb 08, 2022 | 212.56 | 219.95 | 212.56 | 219.78 | 184,968 | +6.38(+2.99%) |
Feb 07, 2022 | 211.80 | 215.29 | 211.34 | 213.40 | 109,229 | +1.06(+0.50%) |
Feb 04, 2022 | 211.06 | 215.11 | 209.78 | 212.34 | 119,037 | +1.34(+0.64%) |
Feb 03, 2022 | 210.45 | 212.75 | 211.00 | 314,316 | +0.21(+0.10%) | |
Feb 02, 2022 | 212.47 | 214.53 | 209.11 | 210.79 | 139,515 | -2.71(-1.27%) |
Feb 01, 2022 | 213.74 | 213.81 | 209.28 | 213.50 | 135,394 | +0.14(+0.07%) |
Jan 31, 2022 | 208.34 | 213.77 | 213.36 | 141,466 | +5.69(+2.74%) | |
Jan 28, 2022 | 203.97 | 207.67 | 201.12 | 207.67 | 100,570 | +4.16(+2.04%) |
Jan 27, 2022 | 207.82 | 210.30 | 201.98 | 203.51 | 138,472 | -5.18(-2.48%) |
Jan 26, 2022 | 210.05 | 214.97 | 207.47 | 208.69 | 155,778 | +1.02(+0.49%) |
Jan 25, 2022 | 212.58 | 217.02 | 204.50 | 207.67 | 137,362 | -5.54(-2.60%) |
Jan 24, 2022 | 207.90 | 213.66 | 203.57 | 213.21 | 223,505 | +2.67(+1.27%) |
Jan 21, 2022 | 210.85 | 213.42 | 208.06 | 210.54 | 121,953 | -2.10(-0.99%) |
Jan 20, 2022 | 212.40 | 218.79 | 212.30 | 212.64 | 170,940 | +0.48(+0.23%) |
Jan 19, 2022 | 213.58 | 219.31 | 211.39 | 212.16 | 184,914 | -2.82(-1.31%) |
Jan 18, 2022 | 219.80 | 224.98 | 214.31 | 214.98 | 184,031 | -5.01(-2.28%) |
Jan 14, 2022 | 219.99 | 0 | -0.67(-0.30%) | |||
Jan 13, 2022 | 230.19 | 230.19 | 219.59 | 220.66 | 215,496 | -8.80(-3.84%) |
Jan 12, 2022 | 236.50 | 238.91 | 229.32 | 229.46 | 116,646 | -5.95(-2.53%) |
Jan 11, 2022 | 229.14 | 235.70 | 228.97 | 235.41 | 202,373 | +7.31(+3.20%) |
Jan 10, 2022 | 227.40 | 228.99 | 223.91 | 228.10 | 151,526 | -0.93(-0.41%) |
Jan 07, 2022 | 222.86 | 231.37 | 222.86 | 229.03 | 112,747 | -1.56(-0.68%) |
Jan 06, 2022 | 230.39 | 232.24 | 226.75 | 230.59 | 122,901 | +0.62(+0.27%) |
Jan 05, 2022 | 234.04 | 238.84 | 229.79 | 229.97 | 149,088 | -1.60(-0.69%) |
Jan 04, 2022 | 235.79 | 238.01 | 229.06 | 231.57 | 150,031 | -4.83(-2.04%) |
Jan 03, 2022 | 237.75 | 237.75 | 231.11 | 236.40 | 121,065 | -0.94(-0.40%) |
Dec 31, 2021 | 240.90 | 240.90 | 236.62 | 237.34 | 83,476 | -1.90(-0.79%) |
Dec 30, 2021 | 238.46 | 241.70 | 236.01 | 239.24 | 142,103 | +0.22(+0.09%) |
Dec 29, 2021 | 237.75 | 240.07 | 237.48 | 239.02 | 60,679 | +1.28(+0.54%) |
Dec 28, 2021 | 240.00 | 240.00 | 237.55 | 237.74 | 46,714 | -1.35(-0.56%) |
Dec 27, 2021 | 235.68 | 239.46 | 235.62 | 239.09 | 53,955 | +3.44(+1.46%) |
Dec 23, 2021 | 236.96 | 236.96 | 233.50 | 235.65 | 117,412 | -0.04(-0.02%) |
Dec 22, 2021 | 232.70 | 235.84 | 231.24 | 235.69 | 100,019 | +3.79(+1.63%) |
Dec 21, 2021 | 232.69 | 234.80 | 230.81 | 231.90 | 123,941 | +1.57(+0.68%) |
Dec 20, 2021 | 228.00 | 231.41 | 224.03 | 230.33 | 108,722 | -0.33(-0.14%) |
Dec 17, 2021 | 226.12 | 236.19 | 224.68 | 230.66 | 271,530 | +4.06(+1.79%) |
Dec 16, 2021 | 227.75 | 229.40 | 223.90 | 226.60 | 79,971 | -0.23(-0.10%) |
Dec 15, 2021 | 225.36 | 227.07 | 220.01 | 226.83 | 131,856 | +1.58(+0.70%) |
Dec 14, 2021 | 224.74 | 227.07 | 222.57 | 225.25 | 71,751 | -1.10(-0.49%) |
Dec 13, 2021 | 223.45 | 228.58 | 222.50 | 226.35 | 110,896 | +2.57(+1.15%) |
Dec 10, 2021 | 225.22 | 226.31 | 223.06 | 223.78 | 95,884 | -1.22(-0.54%) |
Dec 09, 2021 | 226.82 | 228.90 | 224.87 | 225.00 | 100,551 | -3.45(-1.51%) |
Dec 08, 2021 | 228.63 | 230.59 | 225.66 | 228.45 | 97,509 | +0.47(+0.21%) |
Dec 07, 2021 | 226.18 | 231.68 | 226.18 | 227.98 | 138,222 | +3.82(+1.70%) |
Dec 06, 2021 | 222.49 | 225.96 | 219.50 | 224.16 | 170,339 | +3.20(+1.45%) |
Dec 03, 2021 | 228.59 | 228.59 | 220.00 | 220.96 | 121,131 | -6.28(-2.76%) |
Dec 02, 2021 | 223.73 | 228.25 | 222.40 | 227.24 | 100,247 | +3.73(+1.67%) |
Dec 01, 2021 | 227.35 | 232.00 | 223.10 | 223.51 | 141,930 | -2.70(-1.19%) |
Nov 30, 2021 | 229.12 | 234.53 | 225.53 | 226.21 | 120,055 | -3.15(-1.37%) |
Nov 29, 2021 | 234.60 | 238.26 | 229.18 | 229.36 | 108,081 | -3.36(-1.44%) |
Nov 26, 2021 | 239.40 | 239.60 | 232.21 | 232.72 | 68,141 | -7.35(-3.06%) |
Nov 24, 2021 | 241.52 | 242.82 | 238.39 | 240.07 | 116,302 | -2.19(-0.90%) |
Nov 23, 2021 | 246.69 | 247.18 | 237.49 | 242.26 | 99,953 | -5.18(-2.09%) |
Nov 22, 2021 | 246.98 | 249.76 | 242.69 | 247.44 | 327,286 | +0.46(+0.19%) |
Nov 19, 2021 | 246.79 | 251.77 | 245.32 | 246.98 | 358,678 | +0.54(+0.22%) |
Nov 18, 2021 | 247.48 | 246.87 | 244.09 | 246.44 | 176,959 | -0.81(-0.33%) |
Nov 17, 2021 | 246.50 | 249.38 | 244.26 | 247.25 | 261,138 | +0.75(+0.30%) |
Nov 16, 2021 | 244.97 | 248.10 | 242.51 | 246.50 | 176,074 | +2.19(+0.90%) |
Nov 15, 2021 | 244.23 | 244.44 | 240.96 | 244.31 | 118,178 | +0.69(+0.28%) |
Nov 12, 2021 | 242.30 | 244.04 | 238.92 | 243.62 | 110,626 | +1.32(+0.54%) |
Nov 11, 2021 | 240.76 | 242.45 | 236.94 | 242.30 | 258,848 | +2.68(+1.12%) |
Nov 10, 2021 | 240.85 | 237.62 | 239.62 | 77,471 | -1.25(-0.52%) | |
Nov 09, 2021 | 242.37 | 243.40 | 238.94 | 240.87 | 65,340 | -1.59(-0.66%) |
Nov 08, 2021 | 240.55 | 242.54 | 236.97 | 242.46 | 95,058 | +1.31(+0.54%) |
Nov 05, 2021 | 240.73 | 243.79 | 238.97 | 241.15 | 93,174 | +0.15(+0.06%) |
Nov 04, 2021 | 245.00 | 251.18 | 237.66 | 241.00 | 227,367 | +0.36(+0.15%) |
Nov 03, 2021 | 236.35 | 241.98 | 230.54 | 240.64 | 181,849 | +4.58(+1.94%) |
Nov 02, 2021 | 237.46 | 237.46 | 232.02 | 236.06 | 119,272 | -0.37(-0.16%) |
Nov 01, 2021 | 234.13 | 237.28 | 234.13 | 236.43 | 119,336 | +2.30(+0.98%) |
Oct 29, 2021 | 230.35 | 234.43 | 234.13 | 151,776 | +3.89(+1.69%) | |
Oct 28, 2021 | 227.46 | 231.53 | 226.14 | 230.24 | 123,848 | +2.85(+1.25%) |
Oct 27, 2021 | 223.70 | 228.65 | 222.23 | 227.39 | 150,055 | +3.22(+1.44%) |
Oct 26, 2021 | 225.65 | 224.17 | 142,882 | -0.74(-0.33%) | ||
Oct 25, 2021 | 227.92 | 227.92 | 223.86 | 224.91 | 103,725 | -1.03(-0.46%) |
Oct 22, 2021 | 227.79 | 228.00 | 219.57 | 225.94 | 297,820 | -4.56(-1.98%) |
Oct 21, 2021 | 231.97 | 232.99 | 229.84 | 230.50 | 93,267 | -1.12(-0.48%) |
Oct 20, 2021 | 230.65 | 233.64 | 227.79 | 231.62 | 102,454 | +2.75(+1.20%) |
Oct 19, 2021 | 227.21 | 229.75 | 225.31 | 228.87 | 73,628 | +3.68(+1.63%) |
Oct 18, 2021 | 230.26 | 230.26 | 224.95 | 225.19 | 79,132 | -5.65(-2.45%) |
Oct 15, 2021 | 234.02 | 234.85 | 230.58 | 230.84 | 127,002 | -3.28(-1.40%) |
Oct 14, 2021 | 231.81 | 236.53 | 231.81 | 234.12 | 91,479 | +2.37(+1.02%) |
Oct 13, 2021 | 229.76 | 235.25 | 229.76 | 231.75 | 119,660 | +1.16(+0.50%) |
Oct 12, 2021 | 224.70 | 231.65 | 224.21 | 230.59 | 136,657 | +5.77(+2.57%) |
Oct 11, 2021 | 228.11 | 231.49 | 223.49 | 224.82 | 167,842 | -3.29(-1.44%) |
Oct 08, 2021 | 232.11 | 235.02 | 227.87 | 228.11 | 117,429 | -3.96(-1.71%) |
Oct 07, 2021 | 236.55 | 238.23 | 231.05 | 232.07 | 141,463 | -4.04(-1.71%) |
Oct 06, 2021 | 233.31 | 236.56 | 231.44 | 236.11 | 110,988 | +1.87(+0.80%) |
Oct 05, 2021 | 234.42 | 239.97 | 233.47 | 234.24 | 153,537 | +0.67(+0.29%) |
Oct 04, 2021 | 234.02 | 237.00 | 228.82 | 233.57 | 118,889 | -0.45(-0.19%) |
Oct 01, 2021 | 234.01 | 234.73 | 229.61 | 234.02 | 126,786 | +0.64(+0.27%) |
Sep 30, 2021 | 237.55 | 239.45 | 231.07 | 233.38 | 137,453 | -2.50(-1.06%) |
Sep 29, 2021 | 238.18 | 243.15 | 235.46 | 235.88 | 118,895 | -2.38(-1.00%) |
Sep 28, 2021 | 241.10 | 242.32 | 236.91 | 238.26 | 175,385 | -4.80(-1.97%) |
Sep 27, 2021 | 243.34 | 245.25 | 240.26 | 243.06 | 100,050 | +0.25(+0.10%) |
Sep 24, 2021 | 244.12 | 244.56 | 241.69 | 242.81 | 88,990 | -2.34(-0.95%) |
Sep 23, 2021 | 239.10 | 249.37 | 237.29 | 245.15 | 284,323 | +6.32(+2.65%) |
Sep 22, 2021 | 240.68 | 242.00 | 237.46 | 238.83 | 141,750 | -0.69(-0.29%) |
Sep 21, 2021 | 239.44 | 242.49 | 238.20 | 239.52 | 165,230 | +0.77(+0.32%) |
Sep 20, 2021 | 237.87 | 239.78 | 235.71 | 238.75 | 145,441 | -1.59(-0.66%) |
Sep 17, 2021 | 242.83 | 244.70 | 238.00 | 240.34 | 265,009 | -2.74(-1.13%) |
Sep 16, 2021 | 244.91 | 247.45 | 241.67 | 243.08 | 145,219 | -0.80(-0.33%) |
Sep 15, 2021 | 237.01 | 245.34 | 235.09 | 243.88 | 317,544 | +4.66(+1.95%) |
Sep 14, 2021 | 241.87 | 242.81 | 238.00 | 239.22 | 215,190 | -0.85(-0.35%) |
Sep 13, 2021 | 246.47 | 246.47 | 239.53 | 240.07 | 326,866 | -3.98(-1.63%) |
Sep 10, 2021 | 253.00 | 254.96 | 241.19 | 244.05 | 452,187 | -8.23(-3.26%) |
Sep 09, 2021 | 259.93 | 259.93 | 249.37 | 252.28 | 485,004 | -7.72(-2.97%) |
Sep 08, 2021 | 240.00 | 282.00 | 240.00 | 260.00 | 2,958,507 | +54.02(+26.23%) |
Sep 07, 2021 | 201.67 | 206.33 | 195.60 | 205.98 | 137,948 | +3.20(+1.58%) |
Sep 03, 2021 | 202.43 | 205.75 | 202.12 | 202.78 | 113,946 | -1.01(-0.50%) |
Sep 02, 2021 | 201.48 | 205.12 | 200.46 | 203.79 | 112,228 | +3.24(+1.62%) |
Sep 01, 2021 | 199.86 | 200.59 | 198.47 | 200.55 | 39,486 | +0.95(+0.48%) |
Aug 31, 2021 | 201.03 | 201.19 | 197.68 | 199.60 | 107,291 | -0.51(-0.25%) |
Aug 30, 2021 | 195.03 | 200.31 | 194.61 | 200.11 | 124,768 | +5.08(+2.60%) |
Aug 27, 2021 | 195.86 | 197.14 | 194.80 | 195.03 | 82,740 | +0.03(+0.02%) |
Aug 26, 2021 | 195.35 | 196.30 | 194.03 | 195.00 | 87,404 | -0.23(-0.12%) |
Aug 25, 2021 | 198.72 | 200.09 | 195.23 | 195.23 | 122,576 | -2.98(-1.50%) |
Aug 24, 2021 | 196.62 | 199.26 | 196.18 | 198.21 | 83,572 | +1.37(+0.70%) |
Aug 23, 2021 | 199.16 | 199.80 | 196.68 | 196.84 | 64,972 | -1.23(-0.62%) |
Aug 20, 2021 | 196.85 | 199.59 | 196.50 | 198.07 | 91,398 | +2.03(+1.04%) |
Aug 19, 2021 | 193.60 | 196.46 | 192.62 | 196.04 | 98,612 | +2.38(+1.23%) |
Aug 18, 2021 | 195.00 | 195.20 | 192.64 | 193.66 | 141,469 | -1.37(-0.70%) |
Aug 17, 2021 | 191.22 | 195.36 | 190.23 | 195.03 | 95,305 | +3.49(+1.82%) |
Aug 16, 2021 | 187.47 | 191.73 | 187.47 | 191.54 | 106,166 | +3.69(+1.96%) |
Aug 13, 2021 | 186.28 | 188.42 | 184.94 | 187.85 | 122,213 | +1.05(+0.56%) |
Aug 12, 2021 | 189.48 | 191.99 | 186.16 | 186.80 | 181,021 | -1.84(-0.98%) |
Aug 11, 2021 | 191.40 | 192.37 | 188.04 | 188.64 | 79,512 | -2.30(-1.20%) |
Aug 10, 2021 | 194.49 | 194.49 | 190.28 | 190.94 | 97,325 | -2.57(-1.33%) |
Aug 09, 2021 | 194.25 | 196.01 | 191.19 | 193.51 | 146,951 | +0.21(+0.11%) |
Aug 06, 2021 | 191.41 | 193.77 | 188.59 | 193.30 | 120,177 | +0.83(+0.43%) |
Aug 05, 2021 | 183.39 | 192.56 | 183.39 | 192.47 | 213,515 | +1.74(+0.91%) |
Aug 04, 2021 | 190.00 | 193.44 | 187.14 | 190.73 | 210,048 | -0.47(-0.25%) |
Aug 03, 2021 | 196.29 | 200.96 | 190.65 | 191.20 | 381,229 | -5.66(-2.88%) |
Aug 02, 2021 | 204.01 | 204.01 | 196.33 | 196.86 | 237,295 | -6.43(-3.16%) |
Jul 30, 2021 | 200.23 | 204.37 | 200.23 | 203.29 | 162,855 | +2.98(+1.49%) |
Jul 29, 2021 | 199.23 | 201.48 | 199.23 | 200.31 | 58,343 | +1.01(+0.51%) |
Jul 28, 2021 | 196.53 | 200.64 | 196.53 | 199.30 | 135,617 | +2.77(+1.41%) |
Jul 27, 2021 | 195.25 | 197.44 | 194.14 | 196.53 | 135,110 | +0.25(+0.13%) |
Jul 26, 2021 | 198.84 | 199.85 | 195.58 | 196.28 | 101,961 | -2.56(-1.29%) |
Jul 23, 2021 | 196.71 | 199.32 | 196.09 | 198.84 | 63,055 | +2.51(+1.28%) |
Jul 22, 2021 | 197.68 | 197.68 | 195.30 | 196.33 | 93,653 | -0.74(-0.38%) |
Jul 21, 2021 | 197.37 | 199.61 | 194.25 | 197.07 | 103,572 | +0.37(+0.19%) |
Jul 20, 2021 | 196.14 | 199.10 | 194.93 | 196.70 | 108,358 | +1.79(+0.92%) |
Jul 19, 2021 | 195.69 | 196.07 | 193.16 | 194.91 | 123,716 | +0.12(+0.06%) |
Jul 16, 2021 | 195.94 | 198.36 | 194.54 | 194.79 | 158,715 | -1.16(-0.59%) |
Jul 15, 2021 | 194.64 | 196.82 | 192.56 | 195.95 | 162,496 | +1.31(+0.67%) |
Jul 14, 2021 | 204.31 | 204.47 | 193.69 | 194.64 | 295,099 | -9.31(-4.56%) |
Jul 13, 2021 | 205.84 | 206.26 | 202.57 | 203.95 | 129,777 | -2.78(-1.34%) |
Jul 12, 2021 | 207.89 | 207.89 | 205.40 | 206.73 | 84,713 | -0.44(-0.21%) |
Jul 09, 2021 | 210.44 | 212.27 | 206.16 | 207.17 | 167,435 | -2.13(-1.02%) |
Jul 08, 2021 | 207.72 | 209.60 | 205.34 | 209.30 | 50,941 | +0.00(+0.00%) |
Jul 07, 2021 | 207.00 | 209.73 | 204.54 | 209.30 | 52,656 | +2.62(+1.27%) |
Jul 06, 2021 | 208.25 | 208.38 | 205.26 | 206.68 | 89,301 | -1.19(-0.57%) |
Jul 02, 2021 | 207.93 | 208.55 | 205.53 | 207.87 | 57,693 | -0.29(-0.14%) |
Jul 01, 2021 | 206.42 | 209.60 | 206.40 | 208.16 | 92,231 | +2.36(+1.15%) |
Jun 30, 2021 | 205.76 | 206.11 | 202.84 | 205.80 | 83,904 | +0.39(+0.19%) |
Jun 29, 2021 | 205.25 | 206.72 | 203.47 | 205.41 | 62,973 | +0.01(+0.00%) |
Jun 28, 2021 | 208.06 | 208.06 | 204.62 | 205.40 | 62,136 | -3.64(-1.74%) |
Jun 25, 2021 | 205.68 | 211.33 | 204.91 | 209.04 | 236,836 | +3.02(+1.47%) |
Jun 24, 2021 | 207.47 | 208.34 | 205.02 | 206.02 | 108,245 | -1.23(-0.59%) |
Jun 23, 2021 | 206.61 | 207.98 | 204.01 | 207.25 | 90,034 | +0.76(+0.37%) |
Jun 22, 2021 | 208.42 | 209.26 | 206.38 | 206.49 | 71,650 | -1.65(-0.79%) |
Jun 21, 2021 | 204.11 | 208.91 | 202.48 | 208.14 | 86,388 | +5.00(+2.46%) |
Jun 18, 2021 | 204.58 | 205.97 | 202.60 | 203.14 | 116,681 | -2.23(-1.09%) |
Jun 17, 2021 | 204.68 | 205.58 | 204.02 | 205.37 | 47,167 | +0.55(+0.27%) |
Jun 16, 2021 | 204.81 | 205.62 | 202.46 | 204.82 | 52,107 | +0.28(+0.14%) |
Jun 15, 2021 | 205.72 | 205.72 | 202.60 | 204.54 | 81,595 | -0.74(-0.36%) |
Jun 14, 2021 | 205.65 | 206.30 | 203.40 | 205.28 | 102,436 | +0.38(+0.19%) |
Jun 11, 2021 | 207.10 | 207.60 | 203.64 | 204.90 | 85,136 | -1.73(-0.84%) |
Jun 10, 2021 | 205.16 | 207.12 | 203.27 | 206.63 | 66,916 | +2.00(+0.98%) |
Jun 09, 2021 | 203.84 | 205.99 | 202.23 | 204.63 | 60,866 | +1.80(+0.89%) |
Jun 08, 2021 | 204.19 | 204.19 | 200.67 | 202.83 | 58,894 | +0.04(+0.02%) |
Jun 07, 2021 | 205.73 | 206.77 | 202.60 | 202.79 | 106,807 | -3.01(-1.46%) |
Jun 04, 2021 | 206.58 | 206.82 | 204.06 | 205.80 | 37,534 | +0.78(+0.38%) |
Jun 03, 2021 | 204.91 | 205.77 | 201.84 | 205.02 | 70,012 | +0.27(+0.13%) |
Jun 02, 2021 | 207.35 | 207.35 | 203.13 | 204.75 | 123,272 | -1.74(-0.84%) |
Jun 01, 2021 | 208.02 | 208.02 | 204.92 | 206.49 | 76,706 | -1.57(-0.75%) |
May 28, 2021 | 208.72 | 211.22 | 207.68 | 208.06 | 111,590 | +0.79(+0.38%) |
May 27, 2021 | 205.27 | 207.61 | 203.69 | 207.27 | 115,175 | +1.51(+0.73%) |
May 26, 2021 | 207.44 | 207.50 | 204.00 | 205.76 | 109,388 | -1.49(-0.72%) |
May 25, 2021 | 204.77 | 207.92 | 204.20 | 207.25 | 95,701 | +2.76(+1.35%) |
May 24, 2021 | 207.27 | 207.75 | 203.34 | 204.49 | 200,577 | -0.80(-0.39%) |
May 21, 2021 | 202.11 | 207.57 | 201.25 | 205.29 | 206,573 | +3.87(+1.92%) |
May 20, 2021 | 196.53 | 201.89 | 192.40 | 201.42 | 176,093 | +4.67(+2.37%) |
May 19, 2021 | 199.75 | 200.18 | 194.39 | 196.75 | 82,613 | -3.86(-1.92%) |
May 18, 2021 | 199.20 | 204.64 | 196.04 | 200.61 | 149,676 | +0.41(+0.20%) |
May 17, 2021 | 198.25 | 200.50 | 197.88 | 200.20 | 126,836 | +1.20(+0.60%) |
May 14, 2021 | 196.96 | 200.11 | 195.53 | 199.00 | 123,186 | +3.52(+1.80%) |
May 13, 2021 | 191.07 | 196.76 | 190.63 | 195.48 | 170,151 | +4.65(+2.44%) |
May 12, 2021 | 197.57 | 201.29 | 190.00 | 190.83 | 207,108 | -5.74(-2.92%) |
May 11, 2021 | 198.75 | 201.00 | 196.06 | 196.57 | 151,188 | -3.42(-1.71%) |
May 10, 2021 | 201.36 | 202.59 | 199.31 | 199.99 | 169,369 | +0.21(+0.11%) |
May 07, 2021 | 205.43 | 208.00 | 196.72 | 199.78 | 273,960 | -11.06(-5.25%) |
May 06, 2021 | 209.19 | 212.65 | 205.39 | 210.84 | 122,037 | +0.54(+0.26%) |
May 05, 2021 | 207.89 | 211.80 | 207.89 | 210.30 | 152,345 | +3.30(+1.59%) |
May 04, 2021 | 208.98 | 209.88 | 204.11 | 207.00 | 123,102 | -0.63(-0.30%) |
May 03, 2021 | 208.53 | 209.22 | 206.07 | 207.63 | 110,919 | -0.64(-0.31%) |
Apr 30, 2021 | 208.55 | 209.91 | 205.18 | 208.27 | 124,600 | -0.06(-0.03%) |
Apr 29, 2021 | 212.14 | 212.17 | 204.55 | 208.33 | 133,267 | -4.16(-1.96%) |
Apr 28, 2021 | 209.87 | 212.92 | 208.18 | 212.49 | 58,227 | +2.24(+1.07%) |
Apr 27, 2021 | 211.28 | 211.28 | 205.16 | 210.25 | 119,968 | -2.20(-1.04%) |
Apr 26, 2021 | 211.62 | 213.20 | 208.73 | 212.45 | 87,306 | +0.60(+0.28%) |
Apr 23, 2021 | 212.99 | 214.70 | 211.48 | 211.85 | 93,300 | -1.93(-0.90%) |
Apr 22, 2021 | 215.78 | 216.47 | 213.09 | 213.78 | 98,368 | -1.95(-0.90%) |
Apr 21, 2021 | 213.90 | 217.17 | 212.00 | 215.73 | 78,634 | +1.98(+0.93%) |
Apr 20, 2021 | 211.71 | 215.58 | 208.76 | 213.75 | 83,334 | +2.57(+1.22%) |
Apr 19, 2021 | 211.98 | 212.03 | 209.01 | 211.18 | 84,195 | -0.52(-0.25%) |
Apr 16, 2021 | 208.28 | 213.69 | 207.18 | 211.70 | 124,200 | +3.44(+1.65%) |
Apr 15, 2021 | 206.79 | 209.36 | 206.15 | 208.26 | 109,308 | +2.63(+1.28%) |
Apr 14, 2021 | 205.89 | 209.26 | 204.96 | 205.63 | 96,681 | -0.37(-0.18%) |
Apr 13, 2021 | 205.65 | 207.37 | 205.12 | 206.00 | 40,605 | +0.50(+0.24%) |
Apr 12, 2021 | 204.43 | 207.66 | 203.16 | 205.50 | 95,099 | +1.31(+0.64%) |
Apr 09, 2021 | 203.74 | 205.00 | 202.50 | 204.19 | 91,700 | +0.18(+0.09%) |
Apr 08, 2021 | 205.55 | 206.00 | 202.47 | 204.01 | 87,127 | -0.55(-0.27%) |
Apr 07, 2021 | 205.58 | 206.45 | 203.16 | 204.56 | 92,276 | -0.45(-0.22%) |
Apr 06, 2021 | 203.55 | 207.22 | 201.54 | 205.01 | 131,903 | +0.28(+0.14%) |
Apr 05, 2021 | 207.53 | 208.50 | 203.03 | 204.73 | 138,997 | -2.72(-1.31%) |