Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 226.87 | 228.23 | 220.23 | 220.76 | 1,104,033 | -8.16(-3.57%) |
Apr 28, 2022 | 225.87 | 229.99 | 223.40 | 228.93 | 1,418,646 | +5.50(+2.46%) |
Apr 27, 2022 | 223.36 | 226.23 | 222.22 | 223.43 | 1,847,851 | +0.47(+0.21%) |
Apr 26, 2022 | 228.22 | 228.31 | 222.92 | 222.96 | 890,094 | -6.60(-2.87%) |
Apr 25, 2022 | 226.71 | 229.73 | 224.48 | 229.56 | 1,062,966 | +1.43(+0.63%) |
Apr 22, 2022 | 234.02 | 234.02 | 227.90 | 228.12 | 759,626 | -6.48(-2.76%) |
Apr 21, 2022 | 240.21 | 241.18 | 234.05 | 234.60 | 752,777 | -3.72(-1.56%) |
Apr 20, 2022 | 239.49 | 240.05 | 237.85 | 238.32 | 1,799,766 | -0.33(-0.14%) |
Apr 19, 2022 | 234.49 | 239.11 | 234.49 | 238.65 | 1,025,401 | +4.07(+1.73%) |
Apr 18, 2022 | 234.24 | 235.63 | 233.40 | 234.58 | 747,697 | -0.25(-0.11%) |
Apr 14, 2022 | 237.94 | 238.56 | 234.78 | 234.84 | 521,589 | -2.96(-1.25%) |
Apr 13, 2022 | 234.87 | 238.21 | 234.75 | 237.80 | 525,251 | +2.86(+1.22%) |
Apr 12, 2022 | 237.48 | 238.91 | 234.02 | 234.94 | 523,087 | -0.78(-0.33%) |
Apr 11, 2022 | 237.93 | 238.08 | 235.45 | 235.73 | 752,241 | -3.84(-1.60%) |
Apr 08, 2022 | 239.78 | 241.24 | 238.76 | 239.56 | 1,818,420 | -0.67(-0.28%) |
Apr 07, 2022 | 238.96 | 241.34 | 237.44 | 240.23 | 539,157 | +0.93(+0.39%) |
Apr 06, 2022 | 239.55 | 240.53 | 237.67 | 239.30 | 903,213 | -2.47(-1.02%) |
Apr 05, 2022 | 244.40 | 245.69 | 241.34 | 241.77 | 1,499,589 | -3.49(-1.42%) |
Apr 04, 2022 | 243.34 | 245.30 | 242.97 | 245.26 | 1,122,390 | +2.02(+0.83%) |
Apr 01, 2022 | 243.35 | 243.35 | 241.11 | 243.23 | 823,599 | +1.01(+0.42%) |
Mar 31, 2022 | 245.55 | 246.15 | 242.08 | 242.23 | 2,020,910 | -3.80(-1.54%) |
Mar 30, 2022 | 247.16 | 247.58 | 244.87 | 246.02 | 625,956 | -1.84(-0.74%) |
Mar 29, 2022 | 246.39 | 248.13 | 245.34 | 247.86 | 854,952 | +3.39(+1.39%) |
Mar 28, 2022 | 242.37 | 244.47 | 241.26 | 244.47 | 745,085 | +1.79(+0.74%) |
Mar 25, 2022 | 241.87 | 242.84 | 240.52 | 242.68 | 706,469 | +0.90(+0.37%) |
Mar 24, 2022 | 239.42 | 241.78 | 238.77 | 241.78 | 343,337 | +3.56(+1.50%) |
Mar 23, 2022 | 239.94 | 240.84 | 238.22 | 238.22 | 1,031,230 | -3.20(-1.32%) |
Mar 22, 2022 | 239.23 | 241.86 | 239.17 | 241.41 | 393,477 | +2.91(+1.22%) |
Mar 21, 2022 | 238.56 | 239.68 | 236.46 | 238.51 | 670,737 | -0.06(-0.02%) |
Mar 18, 2022 | 235.11 | 238.84 | 234.67 | 238.56 | 899,869 | +2.63(+1.11%) |
Mar 17, 2022 | 231.79 | 235.89 | 231.53 | 235.94 | 752,603 | +3.20(+1.38%) |
Mar 16, 2022 | 229.43 | 232.80 | 226.92 | 232.73 | 963,828 | +5.39(+2.37%) |
Mar 15, 2022 | 223.77 | 227.68 | 223.37 | 227.34 | 1,761,752 | +4.76(+2.14%) |
Mar 14, 2022 | 224.74 | 226.66 | 221.92 | 222.58 | 1,395,486 | -1.93(-0.86%) |
Mar 11, 2022 | 228.72 | 229.35 | 224.27 | 224.51 | 767,913 | -3.14(-1.38%) |
Mar 10, 2022 | 226.21 | 228.10 | 224.91 | 227.65 | 855,335 | -1.00(-0.44%) |
Mar 09, 2022 | 227.19 | 229.74 | 226.37 | 228.65 | 1,073,963 | +6.09(+2.74%) |
Mar 08, 2022 | 223.92 | 228.35 | 221.78 | 222.56 | 2,044,615 | -1.52(-0.68%) |
Mar 07, 2022 | 230.71 | 231.02 | 223.96 | 224.07 | 977,580 | -7.05(-3.05%) |
Mar 04, 2022 | 231.63 | 231.79 | 228.94 | 231.12 | 973,444 | -2.35(-1.00%) |
Mar 03, 2022 | 235.91 | 236.45 | 232.40 | 233.47 | 777,780 | -1.56(-0.67%) |
Mar 02, 2022 | 231.97 | 235.87 | 231.47 | 235.03 | 1,765,216 | +4.25(+1.84%) |
Mar 01, 2022 | 233.74 | 234.64 | 229.27 | 230.78 | 966,215 | -3.57(-1.52%) |
Feb 28, 2022 | 231.84 | 235.21 | 231.19 | 234.35 | 1,790,472 | -0.26(-0.11%) |
Feb 25, 2022 | 229.97 | 234.74 | 230.72 | 234.62 | 1,029,399 | +5.08(+2.21%) |
Feb 24, 2022 | 219.78 | 229.84 | 219.66 | 229.54 | 1,635,333 | +3.76(+1.66%) |
Feb 23, 2022 | 231.48 | 231.92 | 225.48 | 225.78 | 945,508 | -4.30(-1.87%) |
Feb 22, 2022 | 231.35 | 233.30 | 228.07 | 230.08 | 1,091,709 | -2.46(-1.06%) |
Feb 18, 2022 | 232.54 | 0 | -1.65(-0.71%) | |||
Feb 17, 2022 | 237.75 | 237.97 | 233.92 | 234.19 | 568,060 | -5.31(-2.22%) |
Feb 16, 2022 | 238.37 | 240.35 | 237.15 | 239.50 | 967,696 | +0.11(+0.04%) |
Feb 15, 2022 | 238.07 | 239.59 | 237.80 | 239.40 | 532,678 | +3.89(+1.65%) |
Feb 14, 2022 | 236.01 | 236.86 | 233.59 | 235.50 | 721,157 | -0.80(-0.34%) |
Feb 11, 2022 | 241.01 | 242.31 | 235.44 | 236.31 | 858,623 | -4.72(-1.96%) |
Feb 10, 2022 | 242.05 | 245.75 | 239.93 | 241.03 | 631,821 | -4.18(-1.71%) |
Feb 09, 2022 | 243.73 | 245.40 | 243.73 | 245.21 | 576,198 | +3.79(+1.57%) |
Feb 08, 2022 | 239.05 | 242.00 | 238.43 | 241.41 | 522,804 | +2.08(+0.87%) |
Feb 07, 2022 | 240.48 | 241.43 | 238.72 | 239.34 | 540,624 | -0.81(-0.34%) |
Feb 04, 2022 | 238.66 | 242.22 | 237.32 | 240.15 | 2,046,054 | +1.53(+0.64%) |
Feb 03, 2022 | 240.77 | 238.19 | 238.62 | 1,093,761 | -5.82(-2.38%) | |
Feb 02, 2022 | 244.08 | 244.89 | 242.28 | 244.44 | 827,327 | +1.86(+0.77%) |
Feb 01, 2022 | 241.40 | 242.95 | 239.25 | 242.58 | 1,684,523 | +1.62(+0.67%) |
Jan 31, 2022 | 235.80 | 241.06 | 240.96 | 1,129,463 | +4.97(+2.11%) | |
Jan 28, 2022 | 231.06 | 236.02 | 228.46 | 235.99 | 1,319,238 | +5.74(+2.49%) |
Jan 27, 2022 | 234.06 | 236.04 | 229.39 | 230.25 | 1,385,158 | -1.28(-0.55%) |
Jan 26, 2022 | 236.00 | 237.61 | 229.47 | 231.53 | 1,357,274 | -0.90(-0.39%) |
Jan 25, 2022 | 231.89 | 234.74 | 228.68 | 232.43 | 1,159,610 | -3.16(-1.34%) |
Jan 24, 2022 | 230.86 | 235.84 | 224.99 | 235.59 | 1,472,382 | +1.24(+0.53%) |
Jan 21, 2022 | 238.19 | 239.71 | 234.28 | 234.35 | 1,410,469 | -4.81(-2.01%) |
Jan 20, 2022 | 243.12 | 245.77 | 238.84 | 239.16 | 1,212,066 | -2.67(-1.10%) |
Jan 19, 2022 | 245.31 | 246.07 | 241.66 | 241.83 | 1,036,330 | -2.34(-0.96%) |
Jan 18, 2022 | 246.18 | 246.52 | 243.72 | 244.16 | 1,176,675 | -4.80(-1.93%) |
Jan 14, 2022 | 248.97 | 0 | +0.12(+0.05%) | |||
Jan 13, 2022 | 253.18 | 253.50 | 248.34 | 248.85 | 1,591,332 | -3.66(-1.45%) |
Jan 12, 2022 | 253.00 | 253.92 | 251.42 | 252.51 | 469,780 | +0.54(+0.21%) |
Jan 11, 2022 | 249.53 | 252.10 | 247.95 | 251.97 | 660,259 | +2.46(+0.99%) |
Jan 10, 2022 | 248.15 | 249.67 | 244.60 | 249.50 | 1,433,895 | -0.44(-0.17%) |
Jan 07, 2022 | 251.08 | 251.84 | 249.12 | 249.94 | 840,896 | -1.07(-0.43%) |
Jan 06, 2022 | 250.84 | 252.65 | 249.38 | 251.01 | 1,217,926 | +0.03(+0.01%) |
Jan 05, 2022 | 256.21 | 256.55 | 250.98 | 250.98 | 951,491 | -5.33(-2.08%) |
Jan 04, 2022 | 257.48 | 257.94 | 255.25 | 256.31 | 974,535 | -0.65(-0.25%) |
Jan 03, 2022 | 256.16 | 256.96 | 254.72 | 256.96 | 913,262 | +1.62(+0.64%) |
Dec 31, 2021 | 255.99 | 256.59 | 255.34 | 255.34 | 914,729 | -0.96(-0.37%) |
Dec 30, 2021 | 256.83 | 257.69 | 255.97 | 256.29 | 559,465 | -0.42(-0.16%) |
Dec 29, 2021 | 256.37 | 257.30 | 255.81 | 256.71 | 1,060,711 | +0.24(+0.09%) |
Dec 28, 2021 | 256.96 | 257.71 | 256.05 | 256.47 | 665,446 | -0.41(-0.16%) |
Dec 27, 2021 | 253.96 | 256.87 | 253.96 | 256.87 | 1,192,146 | +3.44(+1.36%) |
Dec 23, 2021 | 252.44 | 254.25 | 252.23 | 253.44 | 1,046,256 | +1.58(+0.63%) |
Dec 22, 2021 | 249.27 | 251.92 | 249.26 | 251.85 | 536,662 | +2.37(+0.95%) |
Dec 21, 2021 | 246.64 | 249.56 | 245.77 | 249.49 | 691,134 | +4.71(+1.93%) |
Dec 20, 2021 | 244.58 | 244.95 | 242.68 | 244.77 | 1,129,034 | -2.87(-1.16%) |
Dec 17, 2021 | 248.18 | 250.00 | 246.19 | 247.64 | 2,092,062 | -2.03(-0.81%) |
Dec 16, 2021 | 253.04 | 253.34 | 248.69 | 249.67 | 882,846 | -2.49(-0.99%) |
Dec 15, 2021 | 248.30 | 252.22 | 246.68 | 252.16 | 675,862 | +3.82(+1.54%) |
Dec 14, 2021 | 247.96 | 249.45 | 246.68 | 248.34 | 897,974 | -1.70(-0.68%) |
Dec 13, 2021 | 252.04 | 252.18 | 249.96 | 250.04 | 1,680,575 | -2.38(-0.94%) |
Dec 10, 2021 | 251.96 | 252.47 | 250.25 | 252.42 | 831,303 | +2.09(+0.83%) |
Dec 09, 2021 | 251.61 | 252.22 | 250.32 | 250.33 | 722,896 | -2.10(-0.83%) |
Dec 08, 2021 | 251.97 | 252.75 | 251.06 | 252.43 | 1,338,298 | +0.98(+0.39%) |
Dec 07, 2021 | 249.64 | 252.04 | 249.30 | 251.45 | 1,230,674 | +5.11(+2.08%) |
Dec 06, 2021 | 244.76 | 247.34 | 243.23 | 246.34 | 861,223 | +2.87(+1.18%) |
Dec 03, 2021 | 246.71 | 247.51 | 241.06 | 243.47 | 996,600 | -2.34(-0.95%) |
Dec 02, 2021 | 242.30 | 246.81 | 242.21 | 245.81 | 1,213,529 | +3.75(+1.55%) |
Dec 01, 2021 | 248.65 | 249.99 | 241.96 | 242.05 | 1,837,080 | -3.54(-1.44%) |
Nov 30, 2021 | 249.24 | 249.98 | 245.21 | 245.59 | 1,040,797 | -4.81(-1.92%) |
Nov 29, 2021 | 250.23 | 251.48 | 248.85 | 250.41 | 1,116,272 | +2.87(+1.16%) |
Nov 26, 2021 | 249.08 | 249.89 | 247.03 | 247.54 | 522,063 | -5.50(-2.17%) |
Nov 24, 2021 | 251.33 | 253.17 | 250.63 | 253.04 | 642,480 | +0.64(+0.25%) |
Nov 23, 2021 | 251.89 | 252.95 | 250.17 | 252.40 | 1,146,878 | +0.17(+0.07%) |
Nov 22, 2021 | 254.46 | 255.54 | 252.17 | 252.23 | 608,490 | -1.08(-0.43%) |
Nov 19, 2021 | 254.05 | 254.53 | 253.20 | 253.31 | 572,785 | -0.62(-0.24%) |
Nov 18, 2021 | 254.15 | 254.12 | 252.24 | 253.92 | 993,812 | +0.52(+0.21%) |
Nov 17, 2021 | 254.23 | 254.23 | 253.06 | 253.40 | 447,621 | -0.89(-0.35%) |
Nov 16, 2021 | 253.08 | 254.88 | 253.00 | 254.29 | 604,118 | +1.16(+0.46%) |
Nov 15, 2021 | 253.86 | 253.86 | 252.57 | 253.12 | 368,954 | -0.05(-0.02%) |
Nov 12, 2021 | 251.91 | 253.39 | 251.46 | 253.17 | 601,071 | +1.98(+0.79%) |
Nov 11, 2021 | 252.12 | 252.12 | 251.17 | 251.19 | 518,385 | +0.22(+0.09%) |
Nov 10, 2021 | 252.31 | 250.97 | 493,636 | -2.36(-0.93%) | ||
Nov 09, 2021 | 254.18 | 254.45 | 252.50 | 253.33 | 505,282 | -0.75(-0.30%) |
Nov 08, 2021 | 254.52 | 254.69 | 253.71 | 254.08 | 512,479 | +0.42(+0.17%) |
Nov 05, 2021 | 254.02 | 255.00 | 252.86 | 253.65 | 358,752 | +0.74(+0.29%) |
Nov 04, 2021 | 252.54 | 253.25 | 252.13 | 252.91 | 495,716 | +0.87(+0.34%) |
Nov 03, 2021 | 250.05 | 252.15 | 249.84 | 252.05 | 354,732 | +1.70(+0.68%) |
Nov 02, 2021 | 249.77 | 250.48 | 249.60 | 250.34 | 336,691 | +0.81(+0.32%) |
Nov 01, 2021 | 249.64 | 249.18 | 248.44 | 249.53 | 359,923 | +0.78(+0.31%) |
Oct 29, 2021 | 247.18 | 249.01 | 247.18 | 248.75 | 773,435 | +0.45(+0.18%) |
Oct 28, 2021 | 246.73 | 248.39 | 246.70 | 248.30 | 285,304 | +2.39(+0.97%) |
Oct 27, 2021 | 247.66 | 247.95 | 245.88 | 245.91 | 421,918 | -1.48(-0.60%) |
Oct 26, 2021 | 248.18 | 247.40 | 559,164 | +0.03(+0.01%) | ||
Oct 25, 2021 | 246.53 | 247.60 | 245.68 | 247.37 | 342,991 | +1.24(+0.50%) |
Oct 22, 2021 | 246.12 | 246.98 | 244.97 | 246.12 | 307,552 | -0.35(-0.14%) |
Oct 21, 2021 | 245.35 | 246.54 | 245.19 | 246.47 | 567,327 | +0.94(+0.38%) |
Oct 20, 2021 | 245.03 | 245.81 | 244.89 | 245.53 | 496,149 | +0.89(+0.37%) |
Oct 19, 2021 | 243.83 | 244.73 | 243.48 | 244.63 | 343,767 | +1.70(+0.70%) |
Oct 18, 2021 | 241.12 | 243.03 | 240.72 | 242.93 | 1,397,437 | +0.86(+0.35%) |
Oct 15, 2021 | 241.74 | 242.32 | 241.34 | 242.07 | 572,295 | +1.76(+0.73%) |
Oct 14, 2021 | 238.57 | 240.45 | 238.40 | 240.31 | 745,543 | +3.93(+1.66%) |
Oct 13, 2021 | 236.09 | 236.87 | 234.44 | 236.38 | 531,214 | +1.00(+0.43%) |
Oct 12, 2021 | 236.29 | 236.55 | 234.90 | 235.38 | 306,414 | -0.21(-0.09%) |
Oct 11, 2021 | 237.10 | 238.59 | 235.58 | 235.59 | 434,905 | -1.72(-0.73%) |
Oct 08, 2021 | 238.42 | 238.44 | 236.98 | 237.32 | 308,320 | -0.47(-0.20%) |
Oct 07, 2021 | 237.55 | 239.41 | 237.55 | 237.79 | 388,311 | +2.18(+0.92%) |
Oct 06, 2021 | 232.69 | 235.77 | 231.80 | 235.61 | 939,689 | +1.00(+0.43%) |
Oct 05, 2021 | 233.10 | 235.84 | 232.78 | 234.61 | 749,934 | +2.27(+0.98%) |
Oct 04, 2021 | 234.75 | 235.09 | 231.09 | 232.34 | 1,179,197 | -3.04(-1.29%) |
Oct 01, 2021 | 233.64 | 236.38 | 231.66 | 235.38 | 1,178,295 | +2.68(+1.15%) |
Sep 30, 2021 | 236.28 | 236.63 | 228.36 | 232.70 | 1,407,804 | -2.70(-1.15%) |
Sep 29, 2021 | 236.02 | 236.85 | 235.15 | 235.40 | 684,509 | +0.36(+0.15%) |
Sep 28, 2021 | 238.49 | 238.56 | 234.85 | 235.04 | 1,188,467 | -5.09(-2.12%) |
Sep 27, 2021 | 240.26 | 240.84 | 239.63 | 240.14 | 300,651 | -0.65(-0.27%) |
Sep 24, 2021 | 239.58 | 241.17 | 239.54 | 240.79 | 594,151 | +0.23(+0.09%) |
Sep 23, 2021 | 238.77 | 241.44 | 238.77 | 240.56 | 484,943 | +2.90(+1.22%) |
Sep 22, 2021 | 236.76 | 238.86 | 236.31 | 237.67 | 541,858 | +2.23(+0.95%) |
Sep 21, 2021 | 236.94 | 237.60 | 234.99 | 235.44 | 715,656 | +0.00(+0.00%) |
Sep 20, 2021 | 235.96 | 236.77 | 232.67 | 235.44 | 1,317,289 | -4.05(-1.69%) |
Sep 17, 2021 | 241.25 | 241.46 | 239.21 | 239.49 | 1,481,993 | -2.21(-0.91%) |
Sep 16, 2021 | 241.64 | 242.32 | 240.04 | 241.70 | 874,966 | -0.24(-0.10%) |
Sep 15, 2021 | 240.22 | 242.15 | 239.51 | 241.94 | 1,050,053 | +2.10(+0.88%) |
Sep 14, 2021 | 242.04 | 242.14 | 239.41 | 239.83 | 622,314 | -1.42(-0.59%) |
Sep 13, 2021 | 242.34 | 242.44 | 239.99 | 241.25 | 672,354 | +0.48(+0.20%) |
Sep 10, 2021 | 243.88 | 244.02 | 240.65 | 240.78 | 565,075 | -1.92(-0.79%) |
Sep 09, 2021 | 243.53 | 244.55 | 242.54 | 242.69 | 442,179 | -0.94(-0.39%) |
Sep 08, 2021 | 243.79 | 244.07 | 242.53 | 243.63 | 540,161 | -0.44(-0.18%) |
Sep 07, 2021 | 245.03 | 245.03 | 243.74 | 244.08 | 1,092,873 | -0.99(-0.40%) |
Sep 03, 2021 | 244.60 | 245.33 | 244.32 | 245.06 | 606,097 | -0.02(-0.01%) |
Sep 02, 2021 | 245.08 | 245.37 | 244.38 | 245.08 | 550,114 | +0.80(+0.33%) |
Sep 01, 2021 | 244.62 | 244.98 | 244.12 | 244.29 | 607,555 | +0.36(+0.15%) |
Aug 31, 2021 | 244.45 | 244.48 | 243.66 | 243.93 | 1,663,293 | -0.55(-0.22%) |
Aug 30, 2021 | 243.97 | 244.91 | 243.64 | 244.48 | 458,417 | +1.05(+0.43%) |
Aug 27, 2021 | 241.73 | 243.67 | 241.46 | 243.43 | 385,154 | +2.25(+0.93%) |
Aug 26, 2021 | 242.55 | 242.65 | 241.11 | 241.19 | 299,730 | -1.45(-0.60%) |
Aug 25, 2021 | 242.16 | 242.91 | 241.90 | 242.64 | 264,762 | +0.63(+0.26%) |
Aug 24, 2021 | 241.84 | 242.31 | 241.66 | 242.00 | 618,089 | +0.70(+0.29%) |
Aug 23, 2021 | 239.97 | 241.78 | 239.97 | 241.30 | 818,757 | +2.19(+0.91%) |
Aug 20, 2021 | 237.43 | 239.23 | 237.00 | 239.12 | 361,726 | +2.07(+0.87%) |
Aug 19, 2021 | 235.34 | 237.83 | 235.22 | 237.04 | 803,893 | +0.01(+0.00%) |
Aug 18, 2021 | 239.04 | 239.74 | 236.85 | 237.03 | 517,499 | -2.46(-1.03%) |
Aug 17, 2021 | 239.69 | 239.96 | 237.75 | 239.49 | 822,090 | -1.72(-0.71%) |
Aug 16, 2021 | 240.08 | 241.22 | 239.10 | 241.21 | 517,484 | +0.33(+0.14%) |
Aug 13, 2021 | 240.89 | 240.95 | 240.52 | 240.88 | 308,595 | +0.32(+0.13%) |
Aug 12, 2021 | 239.69 | 240.65 | 239.29 | 240.56 | 343,276 | +0.80(+0.33%) |
Aug 11, 2021 | 239.98 | 239.98 | 239.04 | 239.77 | 428,898 | +0.48(+0.20%) |
Aug 10, 2021 | 239.44 | 239.89 | 239.08 | 239.29 | 387,512 | +0.07(+0.03%) |
Aug 09, 2021 | 239.36 | 239.57 | 238.62 | 239.22 | 599,639 | -0.08(-0.03%) |
Aug 06, 2021 | 239.33 | 239.70 | 238.94 | 239.30 | 469,885 | +0.23(+0.10%) |
Aug 05, 2021 | 238.09 | 239.14 | 238.00 | 239.07 | 827,681 | +1.56(+0.66%) |
Aug 04, 2021 | 237.88 | 238.25 | 237.07 | 237.50 | 364,514 | -1.11(-0.47%) |
Aug 03, 2021 | 237.40 | 238.62 | 235.87 | 238.62 | 367,316 | +1.84(+0.78%) |
Aug 02, 2021 | 238.42 | 238.51 | 236.66 | 236.77 | 459,331 | -0.38(-0.16%) |
Jul 30, 2021 | 236.99 | 238.24 | 236.67 | 237.15 | 481,984 | -1.31(-0.55%) |
Jul 29, 2021 | 238.02 | 239.20 | 238.02 | 238.45 | 1,094,853 | +0.99(+0.42%) |
Jul 28, 2021 | 237.77 | 238.33 | 236.83 | 237.46 | 460,191 | +0.07(+0.03%) |
Jul 27, 2021 | 238.03 | 238.03 | 235.67 | 237.40 | 291,466 | -1.09(-0.46%) |
Jul 26, 2021 | 237.85 | 238.59 | 237.72 | 238.49 | 849,126 | +0.42(+0.18%) |
Jul 23, 2021 | 236.88 | 238.29 | 236.47 | 238.07 | 685,291 | +2.33(+0.99%) |
Jul 22, 2021 | 235.51 | 235.90 | 234.75 | 235.74 | 640,450 | +0.38(+0.16%) |
Jul 21, 2021 | 234.11 | 235.37 | 233.93 | 235.35 | 707,425 | +2.00(+0.85%) |
Jul 20, 2021 | 230.20 | 234.10 | 229.80 | 233.36 | 2,325,485 | +3.72(+1.62%) |
Jul 19, 2021 | 230.06 | 230.34 | 228.16 | 229.63 | 944,188 | -3.33(-1.43%) |
Jul 16, 2021 | 235.52 | 235.52 | 232.75 | 232.96 | 498,202 | -1.78(-0.76%) |
Jul 15, 2021 | 234.94 | 235.24 | 233.55 | 234.74 | 1,014,196 | -0.68(-0.29%) |
Jul 14, 2021 | 236.51 | 236.75 | 234.91 | 235.42 | 506,394 | -0.05(-0.02%) |
Jul 13, 2021 | 236.23 | 236.86 | 235.38 | 235.47 | 508,275 | -1.08(-0.46%) |
Jul 12, 2021 | 235.84 | 236.68 | 235.69 | 236.55 | 472,140 | +0.66(+0.28%) |
Jul 09, 2021 | 234.34 | 236.04 | 234.06 | 235.89 | 363,154 | +2.61(+1.12%) |
Jul 08, 2021 | 232.16 | 233.78 | 231.34 | 233.28 | 780,049 | -1.91(-0.81%) |
Jul 07, 2021 | 235.04 | 235.47 | 233.69 | 235.19 | 748,609 | +0.57(+0.25%) |
Jul 06, 2021 | 235.05 | 235.22 | 233.11 | 234.62 | 254,708 | -0.49(-0.21%) |
Jul 02, 2021 | 234.06 | 235.24 | 233.98 | 235.10 | 551,995 | +1.72(+0.74%) |
Jul 01, 2021 | 232.79 | 233.51 | 232.28 | 233.39 | 810,217 | +1.10(+0.47%) |
Jun 30, 2021 | 232.13 | 232.65 | 232.04 | 232.28 | 607,376 | -0.03(-0.01%) |
Jun 29, 2021 | 232.50 | 232.78 | 231.96 | 232.31 | 330,127 | +0.18(+0.08%) |
Jun 28, 2021 | 232.19 | 232.27 | 231.33 | 232.13 | 1,150,839 | +0.33(+0.14%) |
Jun 25, 2021 | 231.30 | 231.98 | 231.12 | 231.80 | 1,131,188 | +1.01(+0.44%) |
Jun 24, 2021 | 230.75 | 231.05 | 230.56 | 230.80 | 558,498 | +1.42(+0.62%) |
Jun 23, 2021 | 229.77 | 230.19 | 229.38 | 229.38 | 477,510 | -0.17(-0.07%) |
Jun 22, 2021 | 228.42 | 230.09 | 227.97 | 229.55 | 437,521 | +1.27(+0.55%) |
Jun 21, 2021 | 226.12 | 228.42 | 225.65 | 228.28 | 817,670 | +3.17(+1.41%) |
Jun 18, 2021 | 226.58 | 226.59 | 225.09 | 225.12 | 602,227 | -2.91(-1.28%) |
Jun 17, 2021 | 227.74 | 228.61 | 226.61 | 228.02 | 447,715 | -0.01(-0.00%) |
Jun 16, 2021 | 229.51 | 229.51 | 226.86 | 228.03 | 417,723 | -1.28(-0.56%) |
Jun 15, 2021 | 229.94 | 229.94 | 228.85 | 229.31 | 528,794 | -0.57(-0.25%) |
Jun 14, 2021 | 229.59 | 229.89 | 228.84 | 229.87 | 850,752 | +0.40(+0.18%) |
Jun 11, 2021 | 229.28 | 229.52 | 228.57 | 229.47 | 304,917 | +0.64(+0.28%) |
Jun 10, 2021 | 228.47 | 229.33 | 227.72 | 228.83 | 424,759 | +1.05(+0.46%) |
Jun 09, 2021 | 228.22 | 228.69 | 227.69 | 227.78 | 896,306 | -0.35(-0.15%) |
Jun 08, 2021 | 228.55 | 228.58 | 227.12 | 228.12 | 875,086 | +0.09(+0.04%) |
Jun 07, 2021 | 228.13 | 228.13 | 227.51 | 228.04 | 352,129 | +0.01(+0.00%) |
Jun 04, 2021 | 226.98 | 228.13 | 226.87 | 228.03 | 459,289 | +2.07(+0.91%) |
Jun 03, 2021 | 225.68 | 226.59 | 224.67 | 225.96 | 419,963 | -1.03(-0.46%) |
Jun 02, 2021 | 227.07 | 227.38 | 226.44 | 226.99 | 468,667 | +0.28(+0.12%) |
Jun 01, 2021 | 228.09 | 228.20 | 226.43 | 226.72 | 942,614 | -0.04(-0.02%) |
May 28, 2021 | 227.28 | 227.49 | 226.70 | 226.75 | 553,193 | +0.44(+0.19%) |
May 27, 2021 | 226.85 | 227.02 | 226.30 | 226.31 | 519,946 | +0.11(+0.05%) |
May 26, 2021 | 225.97 | 226.46 | 225.47 | 226.21 | 447,039 | +0.71(+0.31%) |
May 25, 2021 | 226.82 | 226.91 | 225.25 | 225.50 | 432,126 | -0.58(-0.26%) |
May 24, 2021 | 225.23 | 226.73 | 225.01 | 226.08 | 1,667,854 | +2.27(+1.01%) |
May 21, 2021 | 225.09 | 225.61 | 223.61 | 223.81 | 409,542 | -0.24(-0.11%) |
May 20, 2021 | 222.03 | 224.69 | 221.96 | 224.05 | 384,474 | +2.60(+1.18%) |
May 19, 2021 | 219.49 | 221.61 | 218.55 | 221.45 | 584,632 | -0.75(-0.34%) |
May 18, 2021 | 224.11 | 224.39 | 222.13 | 222.20 | 700,985 | -1.73(-0.77%) |
May 17, 2021 | 223.78 | 224.40 | 222.69 | 223.93 | 661,890 | -0.45(-0.20%) |
May 14, 2021 | 222.61 | 224.99 | 222.61 | 224.38 | 685,961 | +3.39(+1.53%) |
May 13, 2021 | 219.31 | 222.00 | 219.31 | 220.99 | 513,288 | +2.57(+1.17%) |
May 12, 2021 | 221.83 | 222.46 | 218.20 | 218.42 | 1,013,440 | -4.92(-2.20%) |
May 11, 2021 | 222.43 | 223.86 | 221.07 | 223.34 | 525,043 | -1.93(-0.86%) |
May 10, 2021 | 227.68 | 227.78 | 225.22 | 225.28 | 465,749 | -2.29(-1.01%) |
May 07, 2021 | 226.50 | 228.00 | 226.13 | 227.57 | 374,664 | +1.73(+0.77%) |
May 06, 2021 | 224.61 | 225.91 | 223.03 | 225.83 | 400,302 | +1.46(+0.65%) |
May 05, 2021 | 225.58 | 225.58 | 224.09 | 224.38 | 634,717 | -0.11(-0.05%) |
May 04, 2021 | 225.06 | 225.15 | 222.43 | 224.48 | 555,772 | -1.74(-0.77%) |