Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 243.17 | 244.22 | 236.88 | 237.57 | 1,485,730 | -7.18(-2.93%) |
Apr 28, 2022 | 243.46 | 245.24 | 240.44 | 244.75 | 953,163 | +3.34(+1.38%) |
Apr 27, 2022 | 243.24 | 245.73 | 239.36 | 241.41 | 1,254,962 | -1.76(-0.72%) |
Apr 26, 2022 | 242.79 | 246.84 | 242.75 | 243.18 | 923,544 | -1.69(-0.69%) |
Apr 25, 2022 | 245.65 | 245.65 | 237.57 | 244.87 | 1,456,527 | -0.67(-0.27%) |
Apr 22, 2022 | 253.19 | 253.19 | 245.21 | 245.54 | 1,310,988 | -9.19(-3.61%) |
Apr 21, 2022 | 259.10 | 259.90 | 254.49 | 254.74 | 1,175,868 | -4.10(-1.58%) |
Apr 20, 2022 | 252.68 | 259.77 | 251.71 | 258.84 | 1,519,813 | +7.55(+3.00%) |
Apr 19, 2022 | 250.43 | 252.52 | 249.01 | 251.29 | 1,559,942 | +1.99(+0.80%) |
Apr 18, 2022 | 248.47 | 251.77 | 248.20 | 249.30 | 1,201,864 | -0.24(-0.10%) |
Apr 14, 2022 | 250.30 | 255.32 | 249.21 | 249.54 | 1,434,646 | +0.21(+0.09%) |
Apr 13, 2022 | 246.35 | 249.69 | 245.29 | 249.33 | 1,558,716 | +4.01(+1.64%) |
Apr 12, 2022 | 244.88 | 247.84 | 243.96 | 245.31 | 1,145,229 | +0.67(+0.28%) |
Apr 11, 2022 | 248.32 | 249.77 | 244.00 | 244.64 | 1,218,361 | -3.64(-1.47%) |
Apr 08, 2022 | 246.73 | 249.62 | 245.28 | 248.28 | 1,550,884 | +2.67(+1.09%) |
Apr 07, 2022 | 240.17 | 246.61 | 239.38 | 245.61 | 1,711,859 | +5.31(+2.21%) |
Apr 06, 2022 | 234.60 | 240.98 | 233.97 | 240.30 | 1,426,129 | +4.35(+1.84%) |
Apr 05, 2022 | 231.79 | 239.68 | 231.79 | 235.95 | 1,488,662 | +2.72(+1.17%) |
Apr 04, 2022 | 235.81 | 237.00 | 232.35 | 233.22 | 1,459,525 | -3.84(-1.62%) |
Apr 01, 2022 | 233.16 | 238.59 | 231.79 | 237.06 | 1,646,144 | +6.39(+2.77%) |
Mar 31, 2022 | 234.01 | 235.76 | 230.56 | 230.67 | 1,853,377 | -5.99(-2.53%) |
Mar 30, 2022 | 234.78 | 236.89 | 234.07 | 236.66 | 979,948 | +2.40(+1.02%) |
Mar 29, 2022 | 236.27 | 236.39 | 231.18 | 234.26 | 1,286,075 | -0.31(-0.13%) |
Mar 28, 2022 | 234.90 | 234.90 | 232.36 | 234.57 | 1,527,833 | +0.08(+0.03%) |
Mar 25, 2022 | 233.74 | 234.86 | 232.34 | 234.49 | 1,378,845 | +1.42(+0.61%) |
Mar 24, 2022 | 230.05 | 233.85 | 229.60 | 233.07 | 1,164,160 | +3.47(+1.51%) |
Mar 23, 2022 | 233.40 | 234.51 | 229.58 | 229.60 | 1,589,637 | -4.84(-2.07%) |
Mar 22, 2022 | 235.61 | 237.57 | 234.36 | 234.44 | 1,624,039 | +0.02(+0.01%) |
Mar 21, 2022 | 231.51 | 236.81 | 231.21 | 234.43 | 1,578,607 | +2.26(+0.97%) |
Mar 18, 2022 | 232.69 | 234.62 | 230.24 | 232.16 | 3,608,520 | -1.18(-0.51%) |
Mar 17, 2022 | 226.13 | 233.82 | 226.13 | 233.35 | 2,219,268 | +4.71(+2.06%) |
Mar 16, 2022 | 225.75 | 229.31 | 224.60 | 228.64 | 1,595,668 | +4.26(+1.90%) |
Mar 15, 2022 | 219.69 | 225.51 | 219.44 | 224.38 | 1,749,184 | +6.62(+3.04%) |
Mar 14, 2022 | 221.00 | 221.00 | 215.85 | 217.76 | 2,060,912 | -0.64(-0.29%) |
Mar 11, 2022 | 222.38 | 223.34 | 217.99 | 218.40 | 1,825,233 | -2.50(-1.13%) |
Mar 10, 2022 | 220.47 | 217.08 | 220.90 | 2,239,716 | -1.73(-0.78%) | |
Mar 09, 2022 | 224.43 | 224.97 | 221.53 | 222.63 | 1,348,457 | +2.08(+0.94%) |
Mar 08, 2022 | 226.31 | 227.89 | 220.46 | 220.55 | 1,886,478 | -7.35(-3.22%) |
Mar 07, 2022 | 231.04 | 231.82 | 226.95 | 227.90 | 1,809,621 | -3.62(-1.56%) |
Mar 04, 2022 | 224.51 | 231.82 | 222.75 | 231.52 | 1,404,465 | +3.66(+1.61%) |
Mar 03, 2022 | 231.12 | 231.86 | 226.24 | 227.86 | 1,341,724 | -2.59(-1.12%) |
Mar 02, 2022 | 229.00 | 231.83 | 227.92 | 230.45 | 1,526,091 | +3.27(+1.44%) |
Mar 01, 2022 | 227.17 | 229.34 | 223.82 | 227.18 | 1,613,868 | -0.65(-0.29%) |
Feb 28, 2022 | 219.13 | 229.12 | 218.56 | 227.83 | 3,514,768 | +4.73(+2.12%) |
Feb 25, 2022 | 216.07 | 224.32 | 220.18 | 223.10 | 1,944,967 | +8.06(+3.75%) |
Feb 24, 2022 | 211.69 | 215.47 | 209.38 | 215.04 | 3,141,384 | -0.63(-0.29%) |
Feb 23, 2022 | 219.01 | 219.59 | 215.45 | 215.67 | 1,665,753 | -2.53(-1.16%) |
Feb 22, 2022 | 217.84 | 219.74 | 215.97 | 218.20 | 1,668,119 | -0.88(-0.40%) |
Feb 18, 2022 | 219.08 | 0 | +1.48(+0.68%) | |||
Feb 17, 2022 | 217.97 | 220.25 | 216.66 | 217.61 | 1,276,174 | -1.81(-0.83%) |
Feb 16, 2022 | 218.28 | 220.30 | 217.56 | 219.42 | 1,296,140 | +0.56(+0.26%) |
Feb 15, 2022 | 217.44 | 220.13 | 216.70 | 218.85 | 1,756,907 | +3.04(+1.41%) |
Feb 14, 2022 | 219.14 | 219.57 | 214.19 | 215.81 | 1,531,555 | -2.17(-0.99%) |
Feb 11, 2022 | 220.38 | 223.67 | 217.29 | 217.98 | 1,268,555 | -2.65(-1.20%) |
Feb 10, 2022 | 220.43 | 225.65 | 219.71 | 220.63 | 1,417,294 | -2.02(-0.91%) |
Feb 09, 2022 | 222.99 | 224.11 | 220.79 | 222.66 | 1,163,234 | +0.58(+0.26%) |
Feb 08, 2022 | 217.09 | 222.69 | 215.16 | 222.07 | 1,684,368 | +6.99(+3.25%) |
Feb 07, 2022 | 209.03 | 217.12 | 208.89 | 215.09 | 1,537,598 | +2.98(+1.40%) |
Feb 04, 2022 | 204.41 | 213.71 | 204.24 | 212.11 | 2,125,872 | +3.65(+1.75%) |
Feb 03, 2022 | 215.59 | 208.18 | 208.46 | 3,161,733 | -11.94(-5.42%) | |
Feb 02, 2022 | 216.46 | 220.96 | 215.89 | 220.40 | 2,131,058 | +3.94(+1.82%) |
Feb 01, 2022 | 219.86 | 220.29 | 214.14 | 216.46 | 2,420,076 | -4.36(-1.97%) |
Jan 31, 2022 | 221.08 | 218.12 | 220.82 | 2,736,710 | -2.86(-1.28%) | |
Jan 28, 2022 | 218.13 | 224.47 | 216.56 | 223.68 | 2,799,976 | +5.77(+2.65%) |
Jan 27, 2022 | 221.37 | 222.91 | 215.02 | 217.91 | 2,440,931 | -6.31(-2.82%) |
Jan 26, 2022 | 225.51 | 228.96 | 221.20 | 224.23 | 1,838,692 | -0.69(-0.31%) |
Jan 25, 2022 | 224.12 | 225.69 | 218.47 | 224.92 | 1,625,856 | -1.61(-0.71%) |
Jan 24, 2022 | 224.08 | 226.92 | 218.78 | 226.53 | 2,066,808 | +0.16(+0.07%) |
Jan 21, 2022 | 230.54 | 232.05 | 225.81 | 226.37 | 1,859,814 | -3.97(-1.72%) |
Jan 20, 2022 | 228.43 | 234.44 | 227.79 | 230.33 | 1,491,515 | +1.52(+0.67%) |
Jan 19, 2022 | 230.73 | 233.95 | 228.51 | 228.81 | 1,515,764 | -1.13(-0.49%) |
Jan 18, 2022 | 231.23 | 231.63 | 226.98 | 229.94 | 1,508,828 | -2.10(-0.90%) |
Jan 14, 2022 | 232.04 | 0 | +1.55(+0.67%) | |||
Jan 13, 2022 | 227.97 | 232.07 | 227.46 | 230.49 | 1,188,708 | +1.70(+0.74%) |
Jan 12, 2022 | 230.04 | 230.76 | 226.20 | 228.79 | 1,411,643 | -1.30(-0.57%) |
Jan 11, 2022 | 225.87 | 231.10 | 222.87 | 230.09 | 2,010,168 | +6.18(+2.76%) |
Jan 10, 2022 | 224.29 | 226.12 | 220.50 | 223.91 | 1,748,277 | +0.49(+0.22%) |
Jan 07, 2022 | 217.64 | 224.29 | 215.78 | 223.42 | 2,139,275 | +5.40(+2.48%) |
Jan 06, 2022 | 223.08 | 225.31 | 216.62 | 218.02 | 2,356,879 | -8.60(-3.80%) |
Jan 05, 2022 | 224.99 | 229.57 | 223.62 | 226.62 | 1,627,545 | +3.08(+1.38%) |
Jan 04, 2022 | 224.31 | 227.03 | 223.14 | 223.54 | 1,684,532 | -0.86(-0.38%) |
Jan 03, 2022 | 219.89 | 224.59 | 219.08 | 224.40 | 1,497,089 | +4.38(+1.99%) |
Dec 31, 2021 | 221.44 | 222.56 | 219.99 | 220.02 | 964,147 | -1.07(-0.49%) |
Dec 30, 2021 | 221.78 | 223.15 | 220.94 | 221.09 | 801,700 | -0.86(-0.39%) |
Dec 29, 2021 | 220.95 | 222.59 | 220.85 | 221.96 | 857,267 | +1.06(+0.48%) |
Dec 28, 2021 | 218.25 | 221.31 | 218.25 | 220.89 | 902,549 | +2.57(+1.18%) |
Dec 27, 2021 | 218.07 | 219.10 | 216.46 | 218.33 | 973,050 | +1.89(+0.87%) |
Dec 23, 2021 | 214.10 | 217.45 | 212.97 | 216.44 | 1,342,315 | +3.41(+1.60%) |
Dec 22, 2021 | 210.79 | 213.81 | 210.73 | 213.03 | 1,607,037 | +2.00(+0.95%) |
Dec 21, 2021 | 206.96 | 212.38 | 206.96 | 211.02 | 1,638,683 | +3.10(+1.49%) |
Dec 20, 2021 | 207.70 | 210.35 | 204.12 | 207.92 | 1,924,167 | -2.51(-1.19%) |
Dec 17, 2021 | 209.50 | 211.84 | 207.02 | 210.43 | 4,255,325 | +0.91(+0.43%) |
Dec 16, 2021 | 207.48 | 211.16 | 207.45 | 209.52 | 2,153,808 | +1.16(+0.56%) |
Dec 15, 2021 | 207.96 | 209.71 | 204.71 | 208.36 | 2,623,461 | +0.80(+0.39%) |
Dec 14, 2021 | 204.45 | 208.73 | 203.95 | 207.56 | 2,719,256 | +1.41(+0.68%) |
Dec 13, 2021 | 205.96 | 207.55 | 203.98 | 206.15 | 1,938,844 | +0.20(+0.10%) |
Dec 10, 2021 | 203.88 | 206.44 | 203.10 | 205.95 | 2,271,689 | +3.49(+1.72%) |
Dec 09, 2021 | 199.56 | 202.53 | 199.04 | 202.46 | 1,585,104 | +2.87(+1.44%) |
Dec 08, 2021 | 199.16 | 200.25 | 197.80 | 199.59 | 1,526,428 | +0.33(+0.16%) |
Dec 07, 2021 | 198.29 | 200.66 | 197.97 | 199.27 | 2,116,783 | +1.32(+0.67%) |
Dec 06, 2021 | 194.23 | 199.83 | 193.18 | 197.95 | 1,925,120 | +7.41(+3.89%) |
Dec 03, 2021 | 189.52 | 192.29 | 188.84 | 190.54 | 2,479,546 | +1.97(+1.05%) |
Dec 02, 2021 | 185.61 | 189.76 | 184.60 | 188.57 | 2,335,510 | +2.93(+1.58%) |
Dec 01, 2021 | 186.34 | 192.08 | 183.39 | 185.64 | 2,921,913 | +2.69(+1.47%) |
Nov 30, 2021 | 188.77 | 189.45 | 182.80 | 182.95 | 3,719,060 | -7.35(-3.86%) |
Nov 29, 2021 | 193.66 | 195.34 | 189.63 | 190.30 | 3,643,624 | -2.31(-1.20%) |
Nov 26, 2021 | 198.31 | 198.63 | 191.32 | 192.61 | 1,992,226 | -8.15(-4.06%) |
Nov 24, 2021 | 202.47 | 204.76 | 199.42 | 200.76 | 1,834,416 | -2.54(-1.25%) |
Nov 23, 2021 | 201.66 | 204.12 | 201.37 | 203.29 | 2,598,853 | +1.61(+0.80%) |
Nov 22, 2021 | 201.23 | 204.93 | 201.00 | 201.68 | 2,103,849 | +0.99(+0.49%) |
Nov 19, 2021 | 208.21 | 208.21 | 199.15 | 200.69 | 3,127,249 | -7.86(-3.77%) |
Nov 18, 2021 | 207.05 | 209.21 | 208.11 | 208.55 | 2,012,726 | +1.69(+0.82%) |
Nov 17, 2021 | 208.79 | 210.43 | 206.79 | 206.86 | 1,522,028 | -0.74(-0.36%) |
Nov 16, 2021 | 206.07 | 211.42 | 205.49 | 207.60 | 1,748,957 | +2.13(+1.03%) |
Nov 15, 2021 | 207.81 | 208.23 | 205.11 | 205.48 | 1,626,929 | -2.10(-1.01%) |
Nov 12, 2021 | 208.25 | 209.58 | 207.24 | 207.58 | 1,530,655 | +0.03(+0.01%) |
Nov 11, 2021 | 207.31 | 209.44 | 206.86 | 207.55 | 1,189,595 | -2.95(-1.40%) |
Nov 10, 2021 | 206.49 | 210.49 | 2,539,098 | +4.38(+2.12%) | ||
Nov 09, 2021 | 207.36 | 208.71 | 206.00 | 206.12 | 2,067,444 | -1.87(-0.90%) |
Nov 08, 2021 | 204.97 | 209.39 | 203.77 | 207.99 | 2,073,227 | +3.85(+1.89%) |
Nov 05, 2021 | 204.65 | 212.43 | 203.72 | 204.13 | 2,645,197 | +0.91(+0.45%) |
Nov 04, 2021 | 214.73 | 216.19 | 200.82 | 203.22 | 3,904,252 | -4.85(-2.33%) |
Nov 03, 2021 | 202.61 | 208.16 | 199.45 | 208.07 | 3,071,075 | +3.37(+1.65%) |
Nov 02, 2021 | 206.81 | 207.24 | 203.58 | 204.70 | 1,789,769 | -1.35(-0.66%) |
Nov 01, 2021 | 203.85 | 206.66 | 203.81 | 206.05 | 1,716,651 | +2.40(+1.18%) |
Oct 29, 2021 | 204.94 | 205.99 | 203.35 | 203.65 | 1,572,591 | -2.04(-0.99%) |
Oct 28, 2021 | 203.43 | 206.06 | 203.04 | 205.69 | 1,437,155 | +2.24(+1.10%) |
Oct 27, 2021 | 205.61 | 206.40 | 203.32 | 203.45 | 1,420,681 | -2.16(-1.05%) |
Oct 26, 2021 | 205.70 | 206.28 | 205.61 | 1,512,748 | +0.05(+0.02%) | |
Oct 25, 2021 | 206.74 | 207.94 | 205.37 | 205.56 | 1,793,788 | -0.74(-0.36%) |
Oct 22, 2021 | 205.99 | 208.90 | 204.70 | 206.31 | 1,488,288 | +0.16(+0.08%) |
Oct 21, 2021 | 203.44 | 206.21 | 203.37 | 206.15 | 1,564,656 | +1.40(+0.68%) |
Oct 20, 2021 | 198.70 | 205.93 | 197.66 | 204.74 | 2,949,175 | +7.75(+3.93%) |
Oct 19, 2021 | 196.31 | 197.47 | 195.03 | 196.99 | 1,201,366 | +1.96(+1.01%) |
Oct 18, 2021 | 195.88 | 196.27 | 193.75 | 195.03 | 1,460,352 | -1.55(-0.79%) |
Oct 15, 2021 | 194.62 | 198.36 | 194.50 | 196.57 | 1,510,366 | +3.00(+1.55%) |
Oct 14, 2021 | 195.33 | 197.56 | 193.42 | 193.57 | 2,655,466 | +3.40(+1.79%) |
Oct 13, 2021 | 192.04 | 192.58 | 188.05 | 190.17 | 2,058,364 | -2.51(-1.30%) |
Oct 12, 2021 | 194.68 | 195.55 | 192.36 | 192.68 | 1,435,596 | -1.74(-0.90%) |
Oct 11, 2021 | 195.30 | 197.83 | 194.07 | 194.42 | 1,099,757 | -1.19(-0.61%) |
Oct 08, 2021 | 197.82 | 199.25 | 194.78 | 195.61 | 1,551,212 | +0.45(+0.23%) |
Oct 07, 2021 | 195.23 | 197.70 | 195.06 | 195.16 | 1,816,240 | +1.39(+0.72%) |
Oct 06, 2021 | 190.11 | 193.90 | 188.09 | 193.77 | 2,008,162 | +1.76(+0.92%) |
Oct 05, 2021 | 190.73 | 194.48 | 190.43 | 192.01 | 1,602,917 | +1.86(+0.98%) |
Oct 04, 2021 | 193.06 | 195.22 | 189.53 | 190.15 | 1,837,797 | -3.00(-1.55%) |
Oct 01, 2021 | 191.63 | 194.27 | 189.59 | 193.15 | 1,873,552 | +2.33(+1.22%) |
Sep 30, 2021 | 196.43 | 197.87 | 190.78 | 190.82 | 1,713,955 | -3.59(-1.85%) |
Sep 29, 2021 | 194.19 | 196.30 | 193.71 | 194.42 | 1,528,785 | +0.62(+0.32%) |
Sep 28, 2021 | 196.82 | 198.32 | 193.53 | 193.80 | 2,091,604 | -3.17(-1.61%) |
Sep 27, 2021 | 193.63 | 198.58 | 193.63 | 196.97 | 2,153,560 | +2.59(+1.33%) |
Sep 24, 2021 | 192.87 | 195.83 | 192.87 | 194.38 | 1,796,803 | +1.36(+0.71%) |
Sep 23, 2021 | 192.91 | 195.05 | 192.22 | 193.02 | 2,486,299 | +0.45(+0.23%) |
Sep 22, 2021 | 194.93 | 195.60 | 192.13 | 192.57 | 2,344,299 | -0.38(-0.20%) |
Sep 21, 2021 | 194.41 | 195.68 | 192.55 | 192.95 | 2,032,042 | -0.13(-0.07%) |
Sep 20, 2021 | 193.59 | 194.72 | 191.46 | 193.09 | 2,284,028 | -2.94(-1.50%) |
Sep 17, 2021 | 195.55 | 197.79 | 194.49 | 196.03 | 3,899,547 | +0.09(+0.05%) |
Sep 16, 2021 | 197.61 | 199.49 | 194.01 | 195.94 | 2,648,415 | -1.01(-0.51%) |
Sep 15, 2021 | 193.69 | 198.88 | 193.69 | 196.95 | 2,798,554 | +2.79(+1.44%) |
Sep 14, 2021 | 200.11 | 200.96 | 193.87 | 194.15 | 2,409,385 | -5.20(-2.61%) |
Sep 13, 2021 | 195.37 | 201.99 | 194.65 | 199.35 | 2,648,396 | +4.20(+2.15%) |
Sep 10, 2021 | 199.24 | 200.20 | 193.83 | 195.14 | 4,662,290 | -8.83(-4.33%) |
Sep 09, 2021 | 203.07 | 205.26 | 202.47 | 203.97 | 1,620,671 | +0.56(+0.28%) |
Sep 08, 2021 | 205.96 | 206.89 | 202.73 | 203.41 | 1,823,575 | -2.82(-1.37%) |
Sep 07, 2021 | 205.99 | 208.18 | 204.61 | 206.23 | 1,931,423 | +0.38(+0.19%) |
Sep 03, 2021 | 206.98 | 207.10 | 202.44 | 205.85 | 1,731,033 | -1.22(-0.59%) |
Sep 02, 2021 | 200.73 | 208.37 | 200.73 | 207.07 | 2,655,572 | +6.79(+3.39%) |
Sep 01, 2021 | 202.00 | 202.00 | 197.90 | 200.28 | 1,683,929 | -0.57(-0.28%) |
Aug 31, 2021 | 196.44 | 203.57 | 196.14 | 200.85 | 2,942,121 | +3.97(+2.01%) |
Aug 30, 2021 | 199.89 | 200.14 | 196.67 | 196.88 | 1,629,209 | -3.05(-1.52%) |
Aug 27, 2021 | 198.00 | 200.78 | 197.48 | 199.93 | 1,615,644 | +2.74(+1.39%) |
Aug 26, 2021 | 199.52 | 200.81 | 197.01 | 197.19 | 2,183,634 | -3.42(-1.70%) |
Aug 25, 2021 | 200.56 | 202.59 | 198.59 | 200.60 | 1,833,873 | -0.47(-0.24%) |
Aug 24, 2021 | 199.46 | 202.60 | 198.80 | 201.08 | 1,781,512 | +3.94(+2.00%) |
Aug 23, 2021 | 197.61 | 198.43 | 196.63 | 197.14 | 1,266,151 | +0.20(+0.10%) |
Aug 20, 2021 | 196.14 | 198.25 | 195.19 | 196.94 | 1,915,662 | +1.28(+0.65%) |
Aug 19, 2021 | 194.54 | 196.24 | 194.05 | 195.66 | 2,792,514 | +0.55(+0.28%) |
Aug 18, 2021 | 198.74 | 199.26 | 194.93 | 195.11 | 3,548,281 | -4.65(-2.33%) |
Aug 17, 2021 | 199.70 | 201.19 | 198.43 | 199.76 | 1,621,811 | -0.38(-0.19%) |
Aug 16, 2021 | 198.43 | 200.71 | 197.67 | 200.14 | 1,432,979 | +0.28(+0.14%) |
Aug 13, 2021 | 200.58 | 201.13 | 198.36 | 199.86 | 1,223,909 | +0.88(+0.44%) |
Aug 12, 2021 | 199.25 | 200.75 | 198.57 | 198.98 | 2,024,351 | -1.54(-0.77%) |
Aug 11, 2021 | 201.79 | 202.26 | 200.04 | 200.52 | 1,385,623 | +0.33(+0.17%) |
Aug 10, 2021 | 200.60 | 201.10 | 198.66 | 200.19 | 2,497,749 | -0.19(-0.09%) |
Aug 09, 2021 | 198.53 | 202.25 | 198.07 | 200.37 | 2,479,353 | +1.75(+0.88%) |
Aug 06, 2021 | 196.58 | 200.36 | 194.89 | 198.62 | 4,116,414 | +2.93(+1.50%) |
Aug 05, 2021 | 205.37 | 207.08 | 189.47 | 195.69 | 8,389,651 | -23.98(-10.92%) |
Aug 04, 2021 | 220.90 | 221.57 | 219.02 | 219.67 | 1,849,067 | -2.35(-1.06%) |
Aug 03, 2021 | 219.04 | 222.42 | 217.22 | 222.02 | 1,525,208 | +4.37(+2.01%) |
Aug 02, 2021 | 218.26 | 219.06 | 216.84 | 217.65 | 1,463,769 | -0.13(-0.06%) |
Jul 30, 2021 | 216.59 | 219.20 | 215.83 | 217.78 | 1,878,441 | +0.51(+0.24%) |
Jul 29, 2021 | 216.94 | 218.22 | 216.01 | 217.27 | 1,267,523 | +1.61(+0.75%) |
Jul 28, 2021 | 217.62 | 217.62 | 213.66 | 215.65 | 2,015,429 | -1.55(-0.71%) |
Jul 27, 2021 | 215.42 | 217.31 | 213.19 | 217.20 | 3,290,548 | +0.42(+0.19%) |
Jul 26, 2021 | 220.57 | 221.50 | 216.41 | 216.78 | 1,765,755 | -4.21(-1.91%) |
Jul 23, 2021 | 222.06 | 222.17 | 220.25 | 221.00 | 1,164,795 | +0.61(+0.28%) |
Jul 22, 2021 | 222.12 | 222.51 | 219.45 | 220.39 | 964,912 | -1.26(-0.57%) |
Jul 21, 2021 | 221.69 | 223.14 | 220.72 | 221.65 | 1,562,153 | +1.47(+0.67%) |
Jul 20, 2021 | 217.11 | 221.30 | 216.58 | 220.18 | 2,700,637 | +4.17(+1.93%) |
Jul 19, 2021 | 219.68 | 220.53 | 213.69 | 216.01 | 1,799,192 | -5.88(-2.65%) |
Jul 16, 2021 | 223.88 | 223.88 | 221.15 | 221.90 | 1,461,583 | -1.03(-0.46%) |
Jul 15, 2021 | 222.40 | 223.90 | 221.22 | 222.92 | 1,735,258 | -1.05(-0.47%) |
Jul 14, 2021 | 224.29 | 224.73 | 222.15 | 223.97 | 1,366,713 | +0.44(+0.20%) |
Jul 13, 2021 | 223.34 | 225.06 | 222.12 | 223.54 | 2,678,858 | +0.32(+0.14%) |
Jul 12, 2021 | 221.32 | 223.89 | 220.16 | 223.22 | 2,519,604 | +0.30(+0.14%) |
Jul 09, 2021 | 221.96 | 223.15 | 220.84 | 222.91 | 2,311,736 | +3.31(+1.51%) |
Jul 08, 2021 | 222.21 | 222.21 | 218.74 | 219.60 | 1,472,927 | -4.29(-1.92%) |
Jul 07, 2021 | 222.66 | 224.31 | 221.20 | 223.89 | 2,141,952 | +0.65(+0.29%) |
Jul 06, 2021 | 225.09 | 225.87 | 221.41 | 223.24 | 2,899,293 | -2.65(-1.17%) |
Jul 02, 2021 | 226.33 | 226.60 | 224.54 | 225.88 | 1,554,678 | -0.26(-0.11%) |
Jul 01, 2021 | 226.17 | 226.94 | 224.76 | 226.14 | 2,661,727 | +1.17(+0.52%) |
Jun 30, 2021 | 224.42 | 225.81 | 224.39 | 224.97 | 1,268,298 | +0.36(+0.16%) |
Jun 29, 2021 | 228.04 | 230.12 | 224.39 | 224.61 | 1,822,558 | -3.18(-1.40%) |
Jun 28, 2021 | 224.93 | 228.70 | 224.53 | 227.79 | 1,964,413 | +2.79(+1.24%) |
Jun 25, 2021 | 223.93 | 226.17 | 222.31 | 225.00 | 3,594,548 | +2.21(+0.99%) |
Jun 24, 2021 | 222.14 | 223.73 | 221.21 | 222.79 | 1,837,694 | +1.75(+0.79%) |
Jun 23, 2021 | 223.24 | 223.88 | 220.82 | 221.04 | 1,521,530 | -2.92(-1.31%) |
Jun 22, 2021 | 225.13 | 225.13 | 222.66 | 223.97 | 1,914,556 | -0.45(-0.20%) |
Jun 21, 2021 | 221.06 | 224.78 | 220.62 | 224.41 | 2,697,350 | +4.28(+1.94%) |
Jun 18, 2021 | 220.15 | 222.43 | 219.35 | 220.13 | 4,472,957 | -4.48(-1.99%) |
Jun 17, 2021 | 225.23 | 225.38 | 221.46 | 224.61 | 2,731,498 | -0.28(-0.13%) |
Jun 16, 2021 | 227.19 | 228.11 | 224.05 | 224.90 | 2,150,503 | -1.98(-0.87%) |
Jun 15, 2021 | 227.93 | 227.99 | 223.86 | 226.88 | 2,373,201 | -0.48(-0.21%) |
Jun 14, 2021 | 228.36 | 229.19 | 226.35 | 227.36 | 1,550,672 | -2.15(-0.93%) |
Jun 11, 2021 | 229.31 | 231.48 | 228.10 | 229.51 | 2,095,150 | +2.09(+0.92%) |
Jun 10, 2021 | 230.42 | 231.77 | 226.54 | 227.42 | 1,769,307 | -2.24(-0.98%) |
Jun 09, 2021 | 233.67 | 234.12 | 229.53 | 229.66 | 2,036,440 | -3.71(-1.59%) |
Jun 08, 2021 | 234.71 | 235.18 | 231.79 | 233.37 | 1,751,286 | -1.59(-0.68%) |
Jun 07, 2021 | 241.07 | 241.07 | 232.74 | 234.96 | 2,732,449 | -4.12(-1.72%) |
Jun 04, 2021 | 243.49 | 244.27 | 238.92 | 239.08 | 1,573,767 | -3.81(-1.57%) |
Jun 03, 2021 | 241.21 | 244.95 | 240.26 | 242.89 | 1,815,740 | +1.47(+0.61%) |
Jun 02, 2021 | 245.44 | 245.44 | 240.60 | 241.42 | 1,332,566 | -2.14(-0.88%) |
Jun 01, 2021 | 245.82 | 246.35 | 241.10 | 243.56 | 1,373,137 | -1.11(-0.45%) |
May 28, 2021 | 246.74 | 247.21 | 243.89 | 244.67 | 1,116,058 | -0.61(-0.25%) |
May 27, 2021 | 246.00 | 246.21 | 243.79 | 245.28 | 2,728,243 | +0.10(+0.04%) |
May 26, 2021 | 245.64 | 246.77 | 241.53 | 245.18 | 1,317,440 | -0.20(-0.08%) |
May 25, 2021 | 247.34 | 247.82 | 244.84 | 245.38 | 1,528,425 | -1.82(-0.74%) |
May 24, 2021 | 248.96 | 249.59 | 246.97 | 247.20 | 1,009,925 | -0.67(-0.27%) |
May 21, 2021 | 247.32 | 250.94 | 246.20 | 247.87 | 1,080,082 | +1.49(+0.61%) |
May 20, 2021 | 248.35 | 248.91 | 245.27 | 246.38 | 970,270 | -1.66(-0.67%) |
May 19, 2021 | 246.07 | 248.23 | 244.19 | 248.04 | 920,212 | -0.71(-0.28%) |
May 18, 2021 | 249.84 | 250.48 | 247.37 | 248.75 | 752,095 | -1.47(-0.59%) |
May 17, 2021 | 249.60 | 251.13 | 248.21 | 250.22 | 860,249 | +1.13(+0.46%) |
May 14, 2021 | 249.93 | 250.48 | 248.82 | 249.08 | 1,167,735 | -0.45(-0.18%) |
May 13, 2021 | 246.12 | 251.21 | 245.43 | 249.54 | 1,555,715 | +4.99(+2.04%) |
May 12, 2021 | 246.80 | 247.80 | 244.37 | 244.55 | 1,851,898 | -2.02(-0.82%) |
May 11, 2021 | 250.96 | 251.53 | 243.80 | 246.57 | 1,461,416 | -5.72(-2.27%) |
May 10, 2021 | 248.50 | 257.86 | 247.81 | 252.29 | 2,663,213 | +5.42(+2.19%) |
May 07, 2021 | 242.85 | 249.22 | 241.99 | 246.87 | 1,863,210 | +4.02(+1.65%) |
May 06, 2021 | 244.26 | 245.58 | 240.92 | 242.85 | 1,808,340 | -1.41(-0.58%) |
May 05, 2021 | 244.65 | 245.74 | 242.16 | 244.26 | 1,638,014 | -1.02(-0.42%) |
May 04, 2021 | 238.49 | 245.29 | 237.58 | 245.28 | 1,980,897 | +7.04(+2.96%) |