Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 190.73 | 191.19 | 184.35 | 184.70 | 533,150 | -5.95(-3.12%) |
Apr 28, 2022 | 187.33 | 190.97 | 185.22 | 190.65 | 600,963 | +3.69(+1.97%) |
Apr 27, 2022 | 187.01 | 189.76 | 182.57 | 186.97 | 843,089 | +5.16(+2.84%) |
Apr 26, 2022 | 184.74 | 186.16 | 181.81 | 181.81 | 421,706 | -4.73(-2.54%) |
Apr 25, 2022 | 186.21 | 186.59 | 181.93 | 186.54 | 518,312 | +0.28(+0.15%) |
Apr 22, 2022 | 189.08 | 189.08 | 186.11 | 186.26 | 298,021 | -4.49(-2.35%) |
Apr 21, 2022 | 193.58 | 194.76 | 189.07 | 190.74 | 298,369 | -1.11(-0.58%) |
Apr 20, 2022 | 190.36 | 193.36 | 188.95 | 191.85 | 329,570 | +3.46(+1.84%) |
Apr 19, 2022 | 184.69 | 188.47 | 184.69 | 188.39 | 323,783 | +4.44(+2.41%) |
Apr 18, 2022 | 184.50 | 186.59 | 183.17 | 183.95 | 221,776 | -1.47(-0.79%) |
Apr 14, 2022 | 190.39 | 191.88 | 185.28 | 185.42 | 322,596 | -4.42(-2.33%) |
Apr 13, 2022 | 187.74 | 190.41 | 187.74 | 189.84 | 306,022 | +1.30(+0.69%) |
Apr 12, 2022 | 190.42 | 192.80 | 187.77 | 188.53 | 335,893 | -1.33(-0.70%) |
Apr 11, 2022 | 191.69 | 192.56 | 189.68 | 189.87 | 648,297 | -1.66(-0.87%) |
Apr 08, 2022 | 193.60 | 195.69 | 191.26 | 191.53 | 448,753 | -1.83(-0.95%) |
Apr 07, 2022 | 188.28 | 194.27 | 188.28 | 193.36 | 1,101,094 | +4.02(+2.12%) |
Apr 06, 2022 | 185.02 | 189.53 | 184.35 | 189.34 | 564,806 | +2.39(+1.28%) |
Apr 05, 2022 | 188.17 | 189.42 | 186.09 | 186.95 | 399,878 | -1.31(-0.70%) |
Apr 04, 2022 | 186.69 | 188.53 | 183.75 | 188.26 | 692,394 | +1.28(+0.69%) |
Apr 01, 2022 | 187.52 | 188.11 | 185.45 | 186.98 | 501,627 | +0.42(+0.22%) |
Mar 31, 2022 | 190.26 | 190.26 | 185.74 | 186.56 | 636,136 | -3.54(-1.86%) |
Mar 30, 2022 | 192.37 | 192.99 | 189.11 | 190.10 | 623,590 | -3.00(-1.55%) |
Mar 29, 2022 | 191.00 | 193.42 | 190.25 | 193.10 | 565,239 | +3.64(+1.92%) |
Mar 28, 2022 | 190.15 | 190.97 | 187.76 | 189.46 | 377,046 | -0.45(-0.24%) |
Mar 25, 2022 | 189.55 | 190.51 | 187.66 | 189.91 | 536,476 | +0.94(+0.49%) |
Mar 24, 2022 | 188.93 | 189.65 | 187.58 | 188.97 | 381,521 | +0.79(+0.42%) |
Mar 23, 2022 | 189.96 | 191.96 | 187.56 | 188.18 | 331,351 | -3.75(-1.95%) |
Mar 22, 2022 | 194.30 | 194.30 | 191.51 | 191.93 | 316,399 | -1.19(-0.62%) |
Mar 21, 2022 | 193.03 | 194.04 | 191.16 | 193.12 | 465,865 | -0.50(-0.26%) |
Mar 18, 2022 | 196.40 | 196.40 | 190.46 | 193.62 | 800,205 | +0.99(+0.51%) |
Mar 17, 2022 | 189.31 | 193.55 | 189.31 | 192.63 | 368,128 | +1.79(+0.94%) |
Mar 16, 2022 | 188.42 | 192.09 | 187.41 | 190.84 | 315,271 | +3.36(+1.79%) |
Mar 15, 2022 | 185.09 | 187.83 | 184.50 | 187.48 | 322,383 | +3.49(+1.90%) |
Mar 14, 2022 | 187.08 | 187.88 | 183.05 | 183.99 | 321,753 | -0.53(-0.29%) |
Mar 11, 2022 | 185.77 | 186.56 | 184.43 | 184.52 | 509,161 | +0.78(+0.42%) |
Mar 10, 2022 | 183.86 | 186.05 | 182.06 | 183.75 | 331,095 | -3.02(-1.62%) |
Mar 09, 2022 | 182.80 | 188.01 | 182.51 | 186.76 | 625,112 | +8.42(+4.72%) |
Mar 08, 2022 | 183.95 | 186.16 | 178.05 | 178.34 | 719,676 | -4.95(-2.70%) |
Mar 07, 2022 | 187.12 | 187.42 | 183.06 | 183.30 | 289,610 | -3.68(-1.97%) |
Mar 04, 2022 | 187.42 | 189.93 | 186.13 | 186.98 | 506,502 | -2.32(-1.22%) |
Mar 03, 2022 | 188.70 | 190.65 | 186.44 | 189.29 | 410,700 | +1.41(+0.75%) |
Mar 02, 2022 | 184.73 | 188.63 | 183.33 | 187.88 | 376,684 | +4.25(+2.32%) |
Mar 01, 2022 | 186.67 | 187.01 | 181.19 | 183.63 | 599,664 | -3.09(-1.66%) |
Feb 28, 2022 | 184.82 | 187.58 | 183.80 | 186.72 | 803,030 | -0.57(-0.31%) |
Feb 25, 2022 | 183.82 | 188.21 | 184.65 | 187.30 | 361,379 | +3.41(+1.85%) |
Feb 24, 2022 | 177.90 | 184.30 | 176.76 | 183.89 | 538,296 | +3.41(+1.89%) |
Feb 23, 2022 | 184.19 | 185.10 | 180.30 | 180.48 | 457,326 | -3.11(-1.70%) |
Feb 22, 2022 | 184.73 | 185.88 | 182.50 | 183.59 | 484,727 | -0.64(-0.35%) |
Feb 18, 2022 | 184.23 | 0 | +0.61(+0.33%) | |||
Feb 17, 2022 | 183.00 | 185.96 | 182.87 | 183.62 | 636,042 | -1.24(-0.67%) |
Feb 16, 2022 | 186.22 | 187.01 | 184.25 | 184.85 | 441,885 | -1.26(-0.67%) |
Feb 15, 2022 | 188.85 | 189.61 | 184.86 | 186.11 | 662,114 | -0.40(-0.21%) |
Feb 14, 2022 | 185.08 | 187.81 | 184.52 | 186.51 | 754,235 | +1.79(+0.97%) |
Feb 11, 2022 | 189.85 | 190.20 | 183.08 | 184.72 | 732,308 | -4.68(-2.47%) |
Feb 10, 2022 | 190.29 | 194.04 | 188.20 | 189.40 | 506,476 | -4.09(-2.11%) |
Feb 09, 2022 | 194.60 | 195.57 | 193.11 | 193.49 | 498,519 | +1.08(+0.56%) |
Feb 08, 2022 | 193.52 | 193.99 | 191.21 | 192.41 | 523,997 | -0.23(-0.12%) |
Feb 07, 2022 | 192.66 | 194.48 | 191.54 | 192.64 | 659,681 | +0.49(+0.25%) |
Feb 04, 2022 | 195.58 | 196.52 | 191.32 | 192.15 | 605,062 | -5.00(-2.54%) |
Feb 03, 2022 | 200.80 | 195.99 | 197.15 | 613,967 | -3.78(-1.88%) | |
Feb 02, 2022 | 209.94 | 210.40 | 200.40 | 200.93 | 1,157,423 | -9.47(-4.50%) |
Feb 01, 2022 | 209.29 | 210.82 | 207.65 | 210.40 | 411,167 | +0.77(+0.37%) |
Jan 31, 2022 | 205.14 | 209.84 | 209.63 | 400,295 | +4.04(+1.96%) | |
Jan 28, 2022 | 201.92 | 205.70 | 199.42 | 205.59 | 294,437 | +2.55(+1.26%) |
Jan 27, 2022 | 207.49 | 209.53 | 201.57 | 203.04 | 366,988 | -2.93(-1.42%) |
Jan 26, 2022 | 210.88 | 214.18 | 203.93 | 205.97 | 472,102 | -3.70(-1.76%) |
Jan 25, 2022 | 210.93 | 212.69 | 205.71 | 209.67 | 424,299 | -4.98(-2.32%) |
Jan 24, 2022 | 210.84 | 215.44 | 207.43 | 214.65 | 600,391 | +1.41(+0.66%) |
Jan 21, 2022 | 209.75 | 214.91 | 208.59 | 213.24 | 652,926 | +2.97(+1.41%) |
Jan 20, 2022 | 211.20 | 213.62 | 208.99 | 210.27 | 405,025 | +0.00(+0.00%) |
Jan 19, 2022 | 212.75 | 213.58 | 209.71 | 210.27 | 348,880 | -1.47(-0.69%) |
Jan 18, 2022 | 211.71 | 212.48 | 207.15 | 211.74 | 488,840 | -2.63(-1.23%) |
Jan 14, 2022 | 214.37 | 0 | -5.74(-2.61%) | |||
Jan 13, 2022 | 220.34 | 221.89 | 219.26 | 220.11 | 216,724 | -0.18(-0.08%) |
Jan 12, 2022 | 220.32 | 221.92 | 219.55 | 220.28 | 248,162 | +0.75(+0.34%) |
Jan 11, 2022 | 218.87 | 219.67 | 214.29 | 219.53 | 233,482 | +1.28(+0.59%) |
Jan 10, 2022 | 218.74 | 219.60 | 215.79 | 218.25 | 293,830 | -2.65(-1.20%) |
Jan 07, 2022 | 223.89 | 224.36 | 220.18 | 220.90 | 280,730 | -3.01(-1.34%) |
Jan 06, 2022 | 224.64 | 226.53 | 223.41 | 223.91 | 214,933 | -0.66(-0.29%) |
Jan 05, 2022 | 229.37 | 230.65 | 224.47 | 224.57 | 284,431 | -4.05(-1.77%) |
Jan 04, 2022 | 224.62 | 229.25 | 224.60 | 228.62 | 307,734 | +4.69(+2.09%) |
Jan 03, 2022 | 229.40 | 229.72 | 221.99 | 223.93 | 298,473 | -5.47(-2.38%) |
Dec 31, 2021 | 228.52 | 230.17 | 228.05 | 229.40 | 485,221 | +0.86(+0.38%) |
Dec 30, 2021 | 229.67 | 230.09 | 228.17 | 228.53 | 301,887 | -0.39(-0.17%) |
Dec 29, 2021 | 228.69 | 229.76 | 227.22 | 228.92 | 390,734 | +0.84(+0.37%) |
Dec 28, 2021 | 226.14 | 228.44 | 226.12 | 228.09 | 176,839 | +1.31(+0.58%) |
Dec 27, 2021 | 224.92 | 226.96 | 223.97 | 226.78 | 282,234 | +2.89(+1.29%) |
Dec 23, 2021 | 223.11 | 225.88 | 223.10 | 223.88 | 366,722 | +1.54(+0.69%) |
Dec 22, 2021 | 222.06 | 224.50 | 221.16 | 222.34 | 286,512 | +0.57(+0.26%) |
Dec 21, 2021 | 218.74 | 222.04 | 218.32 | 221.77 | 297,357 | +4.82(+2.22%) |
Dec 20, 2021 | 219.88 | 220.65 | 215.56 | 216.94 | 570,178 | -5.09(-2.29%) |
Dec 17, 2021 | 231.43 | 232.38 | 221.21 | 222.03 | 820,773 | -10.45(-4.50%) |
Dec 16, 2021 | 231.78 | 233.29 | 230.36 | 232.48 | 346,567 | +1.64(+0.71%) |
Dec 15, 2021 | 227.81 | 231.24 | 226.40 | 230.84 | 292,974 | +3.56(+1.57%) |
Dec 14, 2021 | 229.07 | 229.72 | 226.04 | 227.28 | 206,332 | -2.32(-1.01%) |
Dec 13, 2021 | 229.37 | 230.44 | 227.53 | 229.60 | 228,091 | +0.23(+0.10%) |
Dec 10, 2021 | 229.01 | 229.87 | 227.97 | 229.37 | 199,413 | +0.91(+0.40%) |
Dec 09, 2021 | 229.49 | 230.07 | 228.46 | 228.46 | 186,898 | -1.69(-0.73%) |
Dec 08, 2021 | 228.33 | 230.31 | 226.95 | 230.15 | 178,553 | +1.89(+0.83%) |
Dec 07, 2021 | 229.67 | 231.51 | 227.73 | 228.25 | 295,364 | +0.44(+0.19%) |
Dec 06, 2021 | 225.31 | 229.91 | 223.53 | 227.81 | 370,113 | +6.21(+2.80%) |
Dec 03, 2021 | 222.31 | 222.75 | 219.15 | 221.60 | 263,851 | +0.08(+0.03%) |
Dec 02, 2021 | 215.32 | 223.09 | 214.98 | 221.53 | 392,476 | +6.85(+3.19%) |
Dec 01, 2021 | 220.43 | 223.20 | 214.46 | 214.67 | 336,438 | -3.34(-1.53%) |
Nov 30, 2021 | 225.86 | 226.76 | 216.96 | 218.01 | 968,020 | -9.54(-4.19%) |
Nov 29, 2021 | 226.20 | 228.03 | 223.80 | 227.55 | 287,717 | +3.38(+1.51%) |
Nov 26, 2021 | 226.38 | 230.21 | 223.81 | 224.18 | 292,079 | -4.98(-2.17%) |
Nov 24, 2021 | 228.90 | 230.38 | 227.91 | 229.16 | 212,100 | -0.29(-0.13%) |
Nov 23, 2021 | 229.10 | 229.75 | 226.47 | 229.45 | 219,024 | +1.02(+0.45%) |
Nov 22, 2021 | 228.03 | 231.09 | 227.93 | 228.43 | 328,565 | +0.87(+0.38%) |
Nov 19, 2021 | 229.58 | 230.82 | 227.55 | 227.55 | 253,924 | -1.38(-0.60%) |
Nov 18, 2021 | 229.42 | 229.35 | 228.50 | 228.93 | 141,108 | -0.31(-0.14%) |
Nov 17, 2021 | 229.08 | 229.54 | 227.13 | 229.24 | 153,151 | -0.33(-0.14%) |
Nov 16, 2021 | 227.87 | 231.57 | 227.87 | 229.57 | 193,321 | +1.84(+0.81%) |
Nov 15, 2021 | 228.83 | 229.46 | 226.84 | 227.74 | 212,140 | -0.43(-0.19%) |
Nov 12, 2021 | 227.69 | 228.90 | 226.63 | 228.16 | 192,171 | +1.43(+0.63%) |
Nov 11, 2021 | 228.47 | 228.58 | 225.91 | 226.74 | 151,848 | -1.90(-0.83%) |
Nov 10, 2021 | 229.15 | 228.64 | 149,028 | -0.31(-0.14%) | ||
Nov 09, 2021 | 228.35 | 229.66 | 228.05 | 228.95 | 211,652 | +0.39(+0.17%) |
Nov 08, 2021 | 229.56 | 229.56 | 226.39 | 228.56 | 230,609 | +0.92(+0.41%) |
Nov 05, 2021 | 228.88 | 229.74 | 226.93 | 227.64 | 264,932 | +1.10(+0.48%) |
Nov 04, 2021 | 224.08 | 227.57 | 224.08 | 226.54 | 223,705 | +2.97(+1.33%) |
Nov 03, 2021 | 224.40 | 225.15 | 221.13 | 223.57 | 250,229 | -1.53(-0.68%) |
Nov 02, 2021 | 218.39 | 225.47 | 216.82 | 225.11 | 479,704 | +7.77(+3.57%) |
Nov 01, 2021 | 216.46 | 218.00 | 214.73 | 217.34 | 296,664 | +1.29(+0.60%) |
Oct 29, 2021 | 216.24 | 219.35 | 214.61 | 216.05 | 342,057 | -0.38(-0.18%) |
Oct 28, 2021 | 215.71 | 217.72 | 213.57 | 216.43 | 354,343 | +0.72(+0.33%) |
Oct 27, 2021 | 215.17 | 221.32 | 211.49 | 215.71 | 698,146 | +2.19(+1.03%) |
Oct 26, 2021 | 215.33 | 213.52 | 308,266 | -1.19(-0.56%) | ||
Oct 25, 2021 | 214.56 | 216.50 | 211.95 | 214.71 | 321,817 | +0.12(+0.05%) |
Oct 22, 2021 | 214.64 | 216.39 | 214.15 | 214.59 | 207,399 | +0.80(+0.37%) |
Oct 21, 2021 | 211.11 | 213.94 | 210.28 | 213.80 | 366,817 | +2.10(+0.99%) |
Oct 20, 2021 | 212.24 | 213.60 | 210.47 | 211.70 | 360,037 | +1.79(+0.85%) |
Oct 19, 2021 | 208.50 | 210.07 | 206.94 | 209.91 | 302,750 | +2.79(+1.35%) |
Oct 18, 2021 | 205.81 | 207.93 | 205.19 | 207.13 | 232,722 | -0.07(-0.03%) |
Oct 15, 2021 | 208.45 | 209.47 | 206.92 | 207.20 | 357,952 | +0.16(+0.08%) |
Oct 14, 2021 | 201.08 | 207.14 | 201.08 | 207.03 | 225,612 | +7.52(+3.77%) |
Oct 13, 2021 | 200.68 | 200.68 | 197.91 | 199.51 | 383,945 | +0.28(+0.14%) |
Oct 12, 2021 | 201.18 | 201.80 | 198.71 | 199.23 | 277,536 | -1.34(-0.67%) |
Oct 11, 2021 | 204.57 | 205.72 | 200.48 | 200.56 | 227,285 | -4.51(-2.20%) |
Oct 08, 2021 | 206.81 | 207.24 | 204.48 | 205.08 | 230,086 | -1.95(-0.94%) |
Oct 07, 2021 | 206.58 | 209.57 | 206.58 | 207.02 | 298,401 | +2.02(+0.99%) |
Oct 06, 2021 | 202.69 | 205.16 | 200.54 | 205.00 | 227,638 | +0.68(+0.33%) |
Oct 05, 2021 | 202.40 | 206.03 | 200.84 | 204.32 | 502,265 | +2.52(+1.25%) |
Oct 04, 2021 | 202.85 | 203.65 | 199.51 | 201.80 | 445,756 | -1.66(-0.81%) |
Oct 01, 2021 | 201.64 | 205.17 | 199.50 | 203.46 | 322,435 | +3.10(+1.55%) |
Sep 30, 2021 | 206.94 | 206.94 | 200.35 | 200.36 | 400,093 | -5.86(-2.84%) |
Sep 29, 2021 | 205.35 | 207.33 | 204.21 | 206.22 | 252,084 | +1.38(+0.67%) |
Sep 28, 2021 | 208.63 | 209.81 | 204.62 | 204.84 | 279,650 | -3.70(-1.77%) |
Sep 27, 2021 | 209.44 | 211.38 | 208.48 | 208.54 | 211,227 | -1.24(-0.59%) |
Sep 24, 2021 | 209.28 | 210.41 | 209.12 | 209.78 | 137,009 | -0.53(-0.25%) |
Sep 23, 2021 | 209.88 | 211.03 | 209.38 | 210.31 | 235,820 | +1.97(+0.94%) |
Sep 22, 2021 | 208.19 | 209.89 | 207.45 | 208.35 | 257,725 | +1.73(+0.84%) |
Sep 21, 2021 | 208.38 | 209.05 | 206.05 | 206.62 | 224,957 | -1.26(-0.61%) |
Sep 20, 2021 | 206.05 | 208.32 | 205.00 | 207.87 | 357,544 | -1.01(-0.48%) |
Sep 17, 2021 | 210.76 | 212.46 | 208.55 | 208.88 | 620,255 | -2.54(-1.20%) |
Sep 16, 2021 | 212.21 | 212.41 | 209.22 | 211.42 | 404,578 | -0.73(-0.35%) |
Sep 15, 2021 | 208.76 | 212.43 | 208.26 | 212.15 | 343,919 | +3.11(+1.49%) |
Sep 14, 2021 | 208.92 | 211.27 | 208.12 | 209.05 | 512,431 | +1.40(+0.68%) |
Sep 13, 2021 | 212.06 | 212.14 | 207.27 | 207.64 | 347,545 | -2.60(-1.24%) |
Sep 10, 2021 | 212.36 | 212.51 | 210.10 | 210.25 | 360,142 | -0.56(-0.27%) |
Sep 09, 2021 | 212.41 | 213.08 | 210.39 | 210.81 | 253,394 | -1.32(-0.62%) |
Sep 08, 2021 | 209.34 | 212.47 | 208.26 | 212.12 | 411,080 | +1.87(+0.89%) |
Sep 07, 2021 | 215.04 | 216.16 | 209.99 | 210.26 | 286,968 | -5.23(-2.43%) |
Sep 03, 2021 | 216.44 | 217.81 | 215.15 | 215.48 | 272,616 | -1.60(-0.74%) |
Sep 02, 2021 | 214.87 | 217.55 | 214.28 | 217.08 | 622,001 | +3.47(+1.63%) |
Sep 01, 2021 | 217.26 | 217.26 | 212.96 | 213.61 | 482,747 | -3.26(-1.50%) |
Aug 31, 2021 | 219.08 | 219.08 | 215.74 | 216.87 | 548,981 | -1.89(-0.86%) |
Aug 30, 2021 | 218.79 | 220.48 | 218.36 | 218.76 | 521,648 | +0.63(+0.29%) |
Aug 27, 2021 | 219.59 | 220.48 | 217.98 | 218.13 | 404,933 | -0.53(-0.24%) |
Aug 26, 2021 | 218.87 | 219.18 | 217.43 | 218.66 | 178,507 | -0.56(-0.26%) |
Aug 25, 2021 | 217.59 | 219.34 | 216.98 | 219.22 | 318,531 | +1.74(+0.80%) |
Aug 24, 2021 | 215.64 | 218.15 | 215.29 | 217.48 | 351,240 | +2.82(+1.31%) |
Aug 23, 2021 | 214.57 | 216.03 | 214.30 | 214.66 | 282,576 | +0.42(+0.19%) |
Aug 20, 2021 | 213.78 | 215.46 | 213.34 | 214.25 | 276,805 | +0.60(+0.28%) |
Aug 19, 2021 | 210.49 | 214.18 | 210.49 | 213.64 | 289,469 | +1.08(+0.51%) |
Aug 18, 2021 | 215.66 | 215.66 | 212.24 | 212.56 | 510,987 | -4.05(-1.87%) |
Aug 17, 2021 | 219.01 | 219.01 | 214.10 | 216.61 | 202,719 | -3.51(-1.60%) |
Aug 16, 2021 | 216.48 | 220.42 | 215.01 | 220.12 | 314,160 | +3.26(+1.50%) |
Aug 13, 2021 | 218.96 | 219.44 | 216.51 | 216.86 | 369,822 | -2.43(-1.11%) |
Aug 12, 2021 | 220.86 | 221.08 | 218.39 | 219.29 | 424,194 | -1.43(-0.65%) |
Aug 11, 2021 | 219.78 | 220.96 | 218.78 | 220.72 | 198,011 | +0.95(+0.43%) |
Aug 10, 2021 | 219.80 | 221.92 | 218.69 | 219.77 | 230,435 | +0.68(+0.31%) |
Aug 09, 2021 | 219.97 | 220.11 | 218.53 | 219.09 | 190,980 | -1.33(-0.60%) |
Aug 06, 2021 | 220.69 | 221.02 | 219.33 | 220.42 | 223,163 | +0.54(+0.25%) |
Aug 05, 2021 | 220.76 | 221.82 | 219.40 | 219.88 | 240,785 | +0.32(+0.15%) |
Aug 04, 2021 | 220.36 | 221.88 | 218.70 | 219.56 | 224,550 | -1.93(-0.87%) |
Aug 03, 2021 | 219.53 | 222.13 | 218.14 | 221.49 | 218,290 | +2.74(+1.25%) |
Aug 02, 2021 | 220.81 | 222.50 | 218.56 | 218.75 | 414,372 | -0.73(-0.33%) |
Jul 30, 2021 | 216.09 | 219.55 | 214.98 | 219.47 | 266,487 | +3.52(+1.63%) |
Jul 29, 2021 | 214.07 | 216.12 | 212.75 | 215.95 | 434,980 | +3.32(+1.56%) |
Jul 28, 2021 | 209.27 | 219.69 | 206.09 | 212.63 | 568,197 | -6.42(-2.93%) |
Jul 27, 2021 | 218.14 | 220.21 | 216.64 | 219.05 | 322,911 | +0.12(+0.05%) |
Jul 26, 2021 | 220.66 | 220.72 | 217.98 | 218.93 | 255,330 | -1.62(-0.73%) |
Jul 23, 2021 | 220.72 | 220.72 | 218.93 | 220.55 | 269,654 | +1.54(+0.70%) |
Jul 22, 2021 | 220.14 | 220.14 | 218.17 | 219.01 | 309,146 | -1.21(-0.55%) |
Jul 21, 2021 | 222.27 | 223.77 | 219.56 | 220.22 | 414,777 | -0.80(-0.36%) |
Jul 20, 2021 | 216.04 | 221.55 | 216.04 | 221.02 | 329,651 | +5.75(+2.67%) |
Jul 19, 2021 | 216.99 | 217.28 | 211.89 | 215.27 | 461,781 | -4.18(-1.91%) |
Jul 16, 2021 | 218.39 | 220.46 | 217.76 | 219.45 | 1,719,032 | +1.92(+0.88%) |
Jul 15, 2021 | 215.98 | 218.91 | 215.98 | 217.54 | 456,026 | +0.75(+0.34%) |
Jul 14, 2021 | 216.44 | 217.82 | 214.25 | 216.79 | 462,290 | +1.00(+0.46%) |
Jul 13, 2021 | 216.92 | 217.93 | 214.87 | 215.79 | 348,309 | -1.03(-0.48%) |
Jul 12, 2021 | 214.50 | 217.23 | 214.39 | 216.83 | 467,288 | +0.22(+0.10%) |
Jul 09, 2021 | 216.15 | 218.03 | 216.15 | 216.60 | 374,556 | +3.47(+1.63%) |
Jul 08, 2021 | 213.42 | 214.63 | 211.66 | 213.14 | 337,377 | -2.67(-1.24%) |
Jul 07, 2021 | 212.07 | 216.06 | 212.07 | 215.81 | 344,079 | +3.94(+1.86%) |
Jul 06, 2021 | 213.45 | 214.01 | 209.63 | 211.87 | 312,879 | -1.59(-0.75%) |
Jul 02, 2021 | 212.89 | 213.71 | 211.66 | 213.47 | 235,377 | +1.11(+0.52%) |
Jul 01, 2021 | 214.15 | 214.15 | 211.53 | 212.35 | 336,798 | -0.17(-0.08%) |
Jun 30, 2021 | 212.44 | 213.74 | 212.02 | 212.53 | 337,864 | -0.50(-0.24%) |
Jun 29, 2021 | 213.43 | 214.04 | 211.43 | 213.03 | 330,022 | +0.63(+0.30%) |
Jun 28, 2021 | 212.31 | 213.19 | 210.40 | 212.40 | 338,157 | +0.10(+0.05%) |
Jun 25, 2021 | 212.25 | 214.43 | 211.84 | 212.31 | 389,098 | +0.98(+0.47%) |
Jun 24, 2021 | 211.06 | 212.54 | 209.75 | 211.32 | 460,900 | +1.12(+0.53%) |
Jun 23, 2021 | 209.85 | 212.56 | 208.63 | 210.20 | 383,422 | +0.17(+0.08%) |
Jun 22, 2021 | 210.35 | 212.02 | 209.01 | 210.03 | 303,760 | +0.34(+0.16%) |
Jun 21, 2021 | 206.54 | 210.00 | 206.16 | 209.69 | 283,918 | +5.15(+2.52%) |
Jun 18, 2021 | 204.59 | 207.03 | 204.50 | 204.54 | 669,912 | -2.78(-1.34%) |
Jun 17, 2021 | 210.15 | 210.94 | 205.18 | 207.32 | 398,408 | -2.97(-1.41%) |
Jun 16, 2021 | 215.24 | 215.24 | 210.13 | 210.30 | 310,078 | -4.56(-2.12%) |
Jun 15, 2021 | 213.74 | 215.63 | 212.14 | 214.86 | 313,181 | +1.57(+0.74%) |
Jun 14, 2021 | 212.27 | 213.34 | 210.12 | 213.28 | 265,590 | +0.56(+0.26%) |
Jun 11, 2021 | 213.78 | 214.25 | 210.88 | 212.72 | 261,446 | +0.23(+0.11%) |
Jun 10, 2021 | 214.28 | 214.82 | 212.34 | 212.49 | 367,445 | -0.96(-0.45%) |
Jun 09, 2021 | 214.85 | 215.31 | 213.37 | 213.46 | 332,405 | -2.10(-0.97%) |
Jun 08, 2021 | 215.42 | 215.97 | 213.22 | 215.55 | 226,958 | +0.41(+0.19%) |
Jun 07, 2021 | 218.03 | 218.10 | 214.10 | 215.14 | 268,266 | -2.55(-1.17%) |
Jun 04, 2021 | 215.73 | 217.82 | 215.73 | 217.69 | 227,243 | +2.12(+0.98%) |
Jun 03, 2021 | 215.49 | 216.28 | 213.92 | 215.57 | 151,790 | -0.20(-0.09%) |
Jun 02, 2021 | 216.44 | 217.21 | 215.10 | 215.77 | 252,324 | -0.44(-0.21%) |
Jun 01, 2021 | 217.30 | 218.37 | 215.89 | 216.22 | 339,023 | +1.17(+0.54%) |
May 28, 2021 | 213.85 | 215.75 | 212.39 | 215.05 | 270,530 | +0.76(+0.36%) |
May 27, 2021 | 216.07 | 216.07 | 214.16 | 214.29 | 350,325 | +0.51(+0.24%) |
May 26, 2021 | 215.84 | 215.84 | 212.52 | 213.78 | 263,426 | -0.17(-0.08%) |
May 25, 2021 | 213.25 | 215.03 | 212.20 | 213.95 | 297,985 | +0.73(+0.34%) |
May 24, 2021 | 214.08 | 214.08 | 211.44 | 213.22 | 163,282 | +0.77(+0.36%) |
May 21, 2021 | 213.16 | 213.97 | 211.43 | 212.44 | 276,852 | +0.45(+0.21%) |
May 20, 2021 | 210.20 | 212.62 | 209.00 | 211.99 | 262,308 | +2.51(+1.20%) |
May 19, 2021 | 211.58 | 211.58 | 208.11 | 209.47 | 670,685 | -3.81(-1.79%) |
May 18, 2021 | 215.51 | 215.51 | 212.76 | 213.29 | 367,791 | -2.37(-1.10%) |
May 17, 2021 | 215.41 | 216.19 | 213.31 | 215.66 | 256,903 | -0.50(-0.23%) |
May 14, 2021 | 215.56 | 218.05 | 215.25 | 216.16 | 196,846 | +1.05(+0.49%) |
May 13, 2021 | 211.09 | 216.28 | 210.92 | 215.11 | 245,062 | +4.88(+2.32%) |
May 12, 2021 | 215.99 | 216.05 | 210.08 | 210.24 | 544,018 | -6.30(-2.91%) |
May 11, 2021 | 217.04 | 217.55 | 214.44 | 216.54 | 358,988 | -2.03(-0.93%) |
May 10, 2021 | 218.29 | 220.57 | 218.29 | 218.57 | 496,754 | +0.83(+0.38%) |
May 07, 2021 | 217.40 | 219.25 | 216.80 | 217.74 | 382,154 | -0.33(-0.15%) |
May 06, 2021 | 218.41 | 218.83 | 216.56 | 218.07 | 273,678 | +0.63(+0.29%) |
May 05, 2021 | 219.25 | 219.67 | 215.91 | 217.44 | 400,255 | -1.59(-0.73%) |
May 04, 2021 | 214.48 | 219.77 | 214.44 | 219.03 | 451,148 | +3.70(+1.72%) |