Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 232.84 | 233.78 | 226.85 | 231.68 | 601,903 | -0.67(-0.29%) |
May 27, 2022 | 234.51 | 236.91 | 231.83 | 232.35 | 512,199 | -0.66(-0.28%) |
May 26, 2022 | 224.77 | 233.09 | 224.77 | 233.01 | 351,757 | +10.56(+4.75%) |
May 25, 2022 | 217.06 | 224.72 | 217.06 | 222.45 | 549,471 | +4.14(+1.90%) |
May 24, 2022 | 217.77 | 219.39 | 212.83 | 218.31 | 589,907 | -2.09(-0.95%) |
May 23, 2022 | 216.63 | 224.13 | 212.25 | 220.40 | 561,139 | +5.36(+2.49%) |
May 20, 2022 | 217.74 | 218.17 | 210.85 | 215.04 | 490,466 | -0.06(-0.03%) |
May 19, 2022 | 208.13 | 218.11 | 208.13 | 215.10 | 494,186 | +4.39(+2.08%) |
May 18, 2022 | 212.55 | 216.26 | 209.93 | 210.71 | 242,976 | -5.37(-2.49%) |
May 17, 2022 | 217.63 | 219.23 | 212.68 | 216.08 | 465,160 | +3.56(+1.67%) |
May 16, 2022 | 217.31 | 218.18 | 211.27 | 212.53 | 429,960 | -5.25(-2.41%) |
May 13, 2022 | 214.95 | 219.01 | 214.95 | 217.77 | 318,752 | +5.37(+2.53%) |
May 12, 2022 | 208.90 | 216.15 | 208.05 | 212.41 | 459,404 | +1.11(+0.53%) |
May 11, 2022 | 218.84 | 222.83 | 210.45 | 211.30 | 335,161 | -10.25(-4.63%) |
May 10, 2022 | 220.75 | 224.76 | 216.44 | 221.55 | 535,568 | +5.01(+2.31%) |
May 09, 2022 | 224.29 | 225.82 | 215.43 | 216.54 | 327,964 | -11.70(-5.13%) |
May 06, 2022 | 228.92 | 229.28 | 222.84 | 228.25 | 340,191 | -1.20(-0.52%) |
May 05, 2022 | 235.21 | 238.81 | 227.55 | 229.45 | 313,076 | -10.28(-4.29%) |
May 04, 2022 | 233.80 | 240.17 | 228.26 | 239.73 | 374,768 | +6.33(+2.71%) |
May 03, 2022 | 236.55 | 238.17 | 231.36 | 233.40 | 338,519 | -0.86(-0.37%) |
May 02, 2022 | 234.43 | 236.11 | 229.79 | 234.26 | 432,721 | +0.79(+0.34%) |
Apr 29, 2022 | 236.89 | 241.62 | 232.81 | 233.47 | 314,204 | -3.55(-1.50%) |
Apr 28, 2022 | 240.52 | 241.29 | 234.69 | 237.03 | 495,766 | +0.05(+0.02%) |
Apr 27, 2022 | 234.31 | 238.50 | 230.64 | 236.98 | 398,013 | +3.30(+1.41%) |
Apr 26, 2022 | 238.93 | 240.05 | 231.75 | 233.68 | 438,451 | -8.39(-3.46%) |
Apr 25, 2022 | 230.29 | 242.46 | 228.77 | 242.07 | 673,763 | +11.77(+5.11%) |
Apr 22, 2022 | 234.47 | 235.09 | 228.45 | 230.30 | 419,291 | -4.69(-1.99%) |
Apr 21, 2022 | 243.43 | 245.04 | 234.41 | 234.99 | 419,365 | -4.20(-1.76%) |
Apr 20, 2022 | 244.77 | 244.91 | 239.17 | 239.19 | 419,310 | -4.45(-1.83%) |
Apr 19, 2022 | 237.42 | 243.88 | 237.42 | 243.64 | 292,338 | +5.28(+2.22%) |
Apr 18, 2022 | 238.32 | 241.48 | 236.50 | 238.36 | 250,139 | -0.92(-0.38%) |
Apr 14, 2022 | 237.06 | 241.60 | 236.97 | 239.28 | 317,549 | +2.65(+1.12%) |
Apr 13, 2022 | 227.90 | 237.87 | 227.27 | 236.63 | 459,309 | +9.85(+4.34%) |
Apr 12, 2022 | 227.61 | 231.93 | 225.95 | 226.78 | 296,714 | +1.10(+0.49%) |
Apr 11, 2022 | 223.07 | 228.35 | 221.97 | 225.68 | 265,271 | +1.06(+0.47%) |
Apr 08, 2022 | 228.40 | 229.64 | 224.12 | 224.63 | 300,358 | -4.00(-1.75%) |
Apr 07, 2022 | 228.21 | 230.03 | 221.45 | 228.63 | 370,580 | -0.74(-0.32%) |
Apr 06, 2022 | 230.23 | 230.74 | 224.75 | 229.37 | 308,880 | -4.45(-1.90%) |
Apr 05, 2022 | 237.14 | 238.85 | 232.83 | 233.81 | 236,856 | -2.89(-1.22%) |
Apr 04, 2022 | 237.96 | 237.96 | 235.37 | 236.71 | 394,423 | -1.50(-0.63%) |
Apr 01, 2022 | 241.00 | 242.90 | 236.21 | 238.20 | 279,335 | -0.88(-0.37%) |
Mar 31, 2022 | 242.57 | 245.38 | 239.09 | 239.09 | 339,773 | -3.76(-1.55%) |
Mar 30, 2022 | 244.43 | 247.50 | 240.91 | 242.84 | 307,104 | -3.47(-1.41%) |
Mar 29, 2022 | 240.00 | 248.29 | 239.85 | 246.31 | 510,960 | +9.93(+4.20%) |
Mar 28, 2022 | 235.25 | 238.10 | 232.54 | 236.38 | 443,781 | +0.73(+0.31%) |
Mar 25, 2022 | 236.53 | 236.84 | 232.27 | 235.66 | 446,940 | -0.16(-0.07%) |
Mar 24, 2022 | 233.92 | 235.99 | 230.26 | 235.82 | 271,487 | +2.92(+1.25%) |
Mar 23, 2022 | 237.25 | 239.28 | 231.89 | 232.90 | 627,812 | -7.31(-3.04%) |
Mar 22, 2022 | 239.61 | 243.96 | 238.71 | 240.21 | 501,397 | +0.58(+0.24%) |
Mar 21, 2022 | 247.56 | 247.56 | 239.07 | 239.63 | 735,291 | -8.48(-3.42%) |
Mar 18, 2022 | 244.37 | 249.32 | 243.47 | 248.11 | 656,961 | +2.93(+1.19%) |
Mar 17, 2022 | 240.31 | 245.49 | 240.31 | 245.18 | 401,309 | +0.96(+0.39%) |
Mar 16, 2022 | 229.97 | 245.24 | 229.10 | 244.23 | 652,351 | +17.03(+7.50%) |
Mar 15, 2022 | 226.13 | 239.54 | 222.57 | 227.19 | 1,244,907 | +6.53(+2.96%) |
Mar 14, 2022 | 218.87 | 225.58 | 218.43 | 220.66 | 962,677 | +0.49(+0.22%) |
Mar 11, 2022 | 224.09 | 224.55 | 218.90 | 220.17 | 460,958 | -2.33(-1.05%) |
Mar 10, 2022 | 211.46 | 224.05 | 222.51 | 646,953 | +6.24(+2.88%) | |
Mar 09, 2022 | 218.87 | 221.53 | 215.56 | 216.27 | 419,802 | +5.57(+2.64%) |
Mar 08, 2022 | 206.28 | 215.60 | 201.86 | 210.70 | 548,171 | +5.99(+2.93%) |
Mar 07, 2022 | 222.47 | 222.72 | 204.21 | 204.71 | 773,699 | -17.33(-7.80%) |
Mar 04, 2022 | 228.10 | 229.67 | 219.42 | 222.03 | 728,887 | -7.64(-3.33%) |
Mar 03, 2022 | 241.65 | 243.56 | 228.56 | 229.67 | 686,183 | -10.94(-4.55%) |
Mar 02, 2022 | 231.95 | 242.14 | 230.24 | 240.62 | 810,013 | +10.88(+4.73%) |
Mar 01, 2022 | 236.80 | 236.91 | 228.47 | 229.74 | 509,238 | -7.84(-3.30%) |
Feb 28, 2022 | 242.26 | 242.26 | 235.71 | 237.58 | 600,273 | -5.78(-2.38%) |
Feb 25, 2022 | 240.44 | 244.02 | 237.36 | 243.36 | 625,027 | +4.02(+1.68%) |
Feb 24, 2022 | 227.16 | 240.41 | 227.16 | 239.34 | 573,734 | +5.13(+2.19%) |
Feb 23, 2022 | 242.59 | 244.88 | 234.20 | 234.21 | 326,199 | -6.46(-2.68%) |
Feb 22, 2022 | 241.34 | 246.38 | 237.08 | 240.66 | 537,248 | -1.89(-0.78%) |
Feb 18, 2022 | 242.55 | 0 | -0.26(-0.11%) | |||
Feb 17, 2022 | 250.62 | 251.00 | 242.33 | 242.81 | 478,658 | -8.36(-3.33%) |
Feb 16, 2022 | 251.05 | 255.77 | 250.01 | 251.17 | 464,187 | -2.16(-0.85%) |
Feb 15, 2022 | 251.35 | 255.22 | 247.63 | 253.34 | 382,030 | +5.83(+2.35%) |
Feb 14, 2022 | 247.48 | 250.66 | 243.64 | 247.51 | 687,642 | -0.38(-0.15%) |
Feb 11, 2022 | 254.26 | 258.98 | 246.17 | 247.89 | 396,499 | -6.47(-2.55%) |
Feb 10, 2022 | 252.23 | 259.02 | 252.20 | 254.37 | 404,791 | -0.26(-0.10%) |
Feb 09, 2022 | 255.60 | 258.40 | 253.35 | 254.63 | 557,465 | +1.55(+0.61%) |
Feb 08, 2022 | 252.73 | 256.30 | 250.75 | 253.08 | 775,893 | +0.47(+0.18%) |
Feb 07, 2022 | 252.22 | 257.37 | 251.67 | 252.62 | 368,385 | +1.56(+0.62%) |
Feb 04, 2022 | 249.67 | 253.71 | 246.67 | 251.06 | 415,285 | +0.97(+0.39%) |
Feb 03, 2022 | 249.78 | 254.96 | 250.08 | 323,626 | -0.46(-0.18%) | |
Feb 02, 2022 | 253.98 | 254.78 | 249.66 | 250.54 | 396,046 | -3.29(-1.30%) |
Feb 01, 2022 | 254.57 | 256.40 | 249.44 | 253.83 | 413,997 | +1.16(+0.46%) |
Jan 31, 2022 | 248.32 | 252.67 | 511,520 | +4.25(+1.71%) | ||
Jan 28, 2022 | 243.31 | 248.43 | 240.02 | 248.42 | 301,495 | +5.88(+2.42%) |
Jan 27, 2022 | 250.89 | 251.01 | 241.49 | 242.54 | 473,453 | -6.12(-2.46%) |
Jan 26, 2022 | 257.37 | 260.14 | 247.15 | 248.66 | 492,909 | -6.91(-2.70%) |
Jan 25, 2022 | 255.35 | 258.89 | 250.65 | 255.57 | 410,876 | -3.16(-1.22%) |
Jan 24, 2022 | 249.71 | 259.35 | 246.07 | 258.73 | 606,767 | +4.19(+1.64%) |
Jan 21, 2022 | 256.19 | 260.26 | 251.29 | 254.55 | 650,308 | -4.15(-1.60%) |
Jan 20, 2022 | 265.21 | 268.92 | 258.27 | 258.70 | 512,879 | -3.76(-1.43%) |
Jan 19, 2022 | 272.80 | 273.08 | 261.24 | 262.46 | 607,799 | -9.63(-3.54%) |
Jan 18, 2022 | 273.73 | 275.05 | 268.05 | 272.09 | 511,431 | -4.92(-1.78%) |
Jan 14, 2022 | 277.01 | 0 | +5.76(+2.12%) | |||
Jan 13, 2022 | 276.57 | 280.79 | 270.15 | 271.25 | 395,542 | -6.55(-2.36%) |
Jan 12, 2022 | 277.52 | 282.57 | 275.15 | 277.80 | 647,417 | +4.30(+1.57%) |
Jan 11, 2022 | 271.11 | 277.94 | 264.70 | 273.50 | 639,617 | +2.84(+1.05%) |
Jan 10, 2022 | 277.44 | 277.44 | 265.39 | 270.67 | 1,012,919 | -10.29(-3.66%) |
Jan 07, 2022 | 287.25 | 293.88 | 280.91 | 280.95 | 408,538 | -6.35(-2.21%) |
Jan 06, 2022 | 283.68 | 289.27 | 280.09 | 287.30 | 379,646 | +6.28(+2.24%) |
Jan 05, 2022 | 290.06 | 291.19 | 279.76 | 281.02 | 384,558 | -8.36(-2.89%) |
Jan 04, 2022 | 296.58 | 297.06 | 286.44 | 289.38 | 493,805 | -4.20(-1.43%) |
Jan 03, 2022 | 300.06 | 300.06 | 287.37 | 293.58 | 505,055 | -5.41(-1.81%) |
Dec 31, 2021 | 298.11 | 300.24 | 295.09 | 298.99 | 224,938 | -1.29(-0.43%) |
Dec 30, 2021 | 302.64 | 305.76 | 300.28 | 300.28 | 182,175 | -2.11(-0.70%) |
Dec 29, 2021 | 299.37 | 303.01 | 298.54 | 302.38 | 424,948 | +1.87(+0.62%) |
Dec 28, 2021 | 300.89 | 304.41 | 300.44 | 300.51 | 207,721 | -0.87(-0.29%) |
Dec 27, 2021 | 302.22 | 302.66 | 297.04 | 301.38 | 171,726 | -0.76(-0.25%) |
Dec 23, 2021 | 301.57 | 303.61 | 298.22 | 302.14 | 169,348 | +1.80(+0.60%) |
Dec 22, 2021 | 298.73 | 303.84 | 298.35 | 300.34 | 282,781 | -0.31(-0.10%) |
Dec 21, 2021 | 289.18 | 300.88 | 286.52 | 300.64 | 305,472 | +14.92(+5.22%) |
Dec 20, 2021 | 286.40 | 289.42 | 277.98 | 285.72 | 435,804 | -7.30(-2.49%) |
Dec 17, 2021 | 289.66 | 296.02 | 288.60 | 293.02 | 394,491 | +1.58(+0.54%) |
Dec 16, 2021 | 283.39 | 292.59 | 280.17 | 291.44 | 599,151 | +8.13(+2.87%) |
Dec 15, 2021 | 295.16 | 296.49 | 281.14 | 283.31 | 753,365 | -12.63(-4.27%) |
Dec 14, 2021 | 295.85 | 301.82 | 294.48 | 295.94 | 388,011 | -2.68(-0.90%) |
Dec 13, 2021 | 309.18 | 310.74 | 298.05 | 298.63 | 545,743 | -9.65(-3.13%) |
Dec 10, 2021 | 312.38 | 313.49 | 299.20 | 308.27 | 387,329 | +2.60(+0.85%) |
Dec 09, 2021 | 310.38 | 316.27 | 304.38 | 305.67 | 427,625 | -7.96(-2.54%) |
Dec 08, 2021 | 309.92 | 314.90 | 308.29 | 313.63 | 270,727 | +5.20(+1.69%) |
Dec 07, 2021 | 311.79 | 316.86 | 307.36 | 308.43 | 208,611 | +1.23(+0.40%) |
Dec 06, 2021 | 301.08 | 311.26 | 299.67 | 307.20 | 323,963 | +9.43(+3.17%) |
Dec 03, 2021 | 304.33 | 304.33 | 294.61 | 297.77 | 297,133 | -4.57(-1.51%) |
Dec 02, 2021 | 299.96 | 307.27 | 298.30 | 302.35 | 398,941 | +2.38(+0.79%) |
Dec 01, 2021 | 309.29 | 316.15 | 299.85 | 299.96 | 645,009 | -1.70(-0.56%) |
Nov 30, 2021 | 301.70 | 303.63 | 293.01 | 301.66 | 648,855 | -1.58(-0.52%) |
Nov 29, 2021 | 310.08 | 310.08 | 303.06 | 303.25 | 229,062 | -2.58(-0.84%) |
Nov 26, 2021 | 300.11 | 307.75 | 298.31 | 305.83 | 270,302 | -5.83(-1.87%) |
Nov 24, 2021 | 310.40 | 316.33 | 309.31 | 311.66 | 217,904 | -0.42(-0.13%) |
Nov 23, 2021 | 312.51 | 316.23 | 309.23 | 312.08 | 254,017 | +0.41(+0.13%) |
Nov 22, 2021 | 313.48 | 314.48 | 305.31 | 311.67 | 253,071 | +0.25(+0.08%) |
Nov 19, 2021 | 308.61 | 312.19 | 302.85 | 311.41 | 269,249 | +0.39(+0.13%) |
Nov 18, 2021 | 315.70 | 311.10 | 309.49 | 311.02 | 262,452 | -4.62(-1.46%) |
Nov 17, 2021 | 314.42 | 316.45 | 311.39 | 315.64 | 318,749 | -0.53(-0.17%) |
Nov 16, 2021 | 318.46 | 318.94 | 310.19 | 316.17 | 291,291 | -3.07(-0.96%) |
Nov 15, 2021 | 322.99 | 324.45 | 318.37 | 319.24 | 247,526 | -3.29(-1.02%) |
Nov 12, 2021 | 320.32 | 324.72 | 317.01 | 322.54 | 325,694 | +2.23(+0.70%) |
Nov 11, 2021 | 324.68 | 325.92 | 313.85 | 320.31 | 264,907 | -3.38(-1.05%) |
Nov 10, 2021 | 325.85 | 323.69 | 178,351 | -3.21(-0.98%) | ||
Nov 09, 2021 | 330.66 | 331.09 | 321.08 | 326.90 | 224,535 | -3.79(-1.15%) |
Nov 08, 2021 | 339.73 | 342.16 | 330.60 | 330.69 | 310,290 | -8.08(-2.38%) |
Nov 05, 2021 | 329.24 | 339.33 | 326.20 | 338.77 | 359,929 | +15.37(+4.75%) |
Nov 04, 2021 | 324.01 | 325.96 | 319.56 | 323.40 | 165,223 | +0.06(+0.02%) |
Nov 03, 2021 | 322.08 | 327.34 | 320.07 | 323.33 | 209,384 | +1.57(+0.49%) |
Nov 02, 2021 | 320.60 | 322.62 | 317.30 | 321.76 | 371,202 | -0.86(-0.27%) |
Nov 01, 2021 | 312.91 | 322.99 | 313.49 | 322.63 | 236,381 | +9.14(+2.92%) |
Oct 29, 2021 | 308.17 | 314.77 | 306.59 | 313.49 | 223,374 | +3.16(+1.02%) |
Oct 28, 2021 | 315.15 | 316.72 | 309.12 | 310.33 | 378,722 | -3.91(-1.24%) |
Oct 27, 2021 | 321.06 | 322.39 | 313.31 | 314.24 | 156,227 | -5.01(-1.57%) |
Oct 26, 2021 | 322.84 | 319.25 | 130,184 | -1.01(-0.32%) | ||
Oct 25, 2021 | 321.87 | 327.89 | 319.23 | 320.26 | 152,863 | -2.12(-0.66%) |
Oct 22, 2021 | 315.90 | 322.79 | 314.70 | 322.38 | 269,796 | +7.40(+2.35%) |
Oct 21, 2021 | 315.04 | 317.04 | 313.59 | 314.98 | 126,929 | +0.48(+0.15%) |
Oct 20, 2021 | 318.30 | 318.82 | 314.20 | 314.50 | 148,914 | -3.91(-1.23%) |
Oct 19, 2021 | 314.28 | 318.49 | 312.40 | 318.41 | 288,297 | +6.66(+2.14%) |
Oct 18, 2021 | 304.96 | 312.48 | 302.65 | 311.75 | 209,909 | +5.78(+1.89%) |
Oct 15, 2021 | 307.24 | 309.68 | 304.36 | 305.97 | 235,210 | +0.02(+0.01%) |
Oct 14, 2021 | 307.14 | 309.58 | 305.54 | 305.96 | 191,545 | -0.19(-0.06%) |
Oct 13, 2021 | 308.85 | 308.85 | 303.88 | 306.15 | 194,936 | -2.48(-0.80%) |
Oct 12, 2021 | 307.79 | 310.09 | 306.21 | 308.63 | 241,536 | +0.12(+0.04%) |
Oct 11, 2021 | 312.69 | 316.03 | 308.39 | 308.51 | 170,784 | -4.00(-1.28%) |
Oct 08, 2021 | 314.46 | 316.53 | 311.20 | 312.51 | 230,019 | -1.36(-0.43%) |
Oct 07, 2021 | 313.26 | 317.93 | 311.49 | 313.87 | 196,262 | +2.05(+0.66%) |
Oct 06, 2021 | 309.89 | 312.96 | 307.41 | 311.82 | 321,595 | +0.24(+0.08%) |
Oct 05, 2021 | 314.07 | 316.35 | 307.98 | 311.58 | 346,615 | -0.78(-0.25%) |
Oct 04, 2021 | 317.15 | 318.27 | 308.75 | 312.37 | 439,612 | -4.22(-1.33%) |
Oct 01, 2021 | 305.50 | 318.91 | 305.50 | 316.59 | 498,177 | +13.56(+4.48%) |
Sep 30, 2021 | 311.82 | 312.09 | 301.57 | 303.03 | 402,291 | -7.75(-2.49%) |
Sep 29, 2021 | 312.96 | 312.96 | 306.74 | 310.77 | 315,174 | -0.20(-0.06%) |
Sep 28, 2021 | 314.77 | 314.77 | 307.61 | 310.97 | 561,791 | -1.09(-0.35%) |
Sep 27, 2021 | 320.56 | 321.03 | 307.22 | 312.06 | 715,094 | -7.11(-2.23%) |
Sep 24, 2021 | 293.00 | 319.65 | 293.00 | 319.17 | 1,347,578 | +21.90(+7.37%) |
Sep 23, 2021 | 294.07 | 300.06 | 292.07 | 297.27 | 737,262 | +5.62(+1.93%) |
Sep 22, 2021 | 283.70 | 294.37 | 283.70 | 291.65 | 561,217 | +7.10(+2.50%) |
Sep 21, 2021 | 286.15 | 288.00 | 282.26 | 284.55 | 646,807 | +3.45(+1.23%) |
Sep 20, 2021 | 276.67 | 282.85 | 276.67 | 281.10 | 573,844 | +1.25(+0.45%) |
Sep 17, 2021 | 273.78 | 280.50 | 270.95 | 279.85 | 828,086 | +6.80(+2.49%) |
Sep 16, 2021 | 265.52 | 273.96 | 264.49 | 273.05 | 438,895 | +8.96(+3.39%) |
Sep 15, 2021 | 269.73 | 270.58 | 263.57 | 264.08 | 521,448 | -6.47(-2.39%) |
Sep 14, 2021 | 270.46 | 271.94 | 267.08 | 270.55 | 244,426 | +0.06(+0.02%) |
Sep 13, 2021 | 273.10 | 273.94 | 268.05 | 270.49 | 220,272 | -1.71(-0.63%) |
Sep 10, 2021 | 273.39 | 273.39 | 265.81 | 272.20 | 352,405 | +0.42(+0.15%) |
Sep 09, 2021 | 265.15 | 274.54 | 264.37 | 271.78 | 298,136 | +6.42(+2.42%) |
Sep 08, 2021 | 272.23 | 273.79 | 261.62 | 265.36 | 373,080 | -6.15(-2.27%) |
Sep 07, 2021 | 263.92 | 271.57 | 262.82 | 271.51 | 394,543 | +7.01(+2.65%) |
Sep 03, 2021 | 268.52 | 269.13 | 262.81 | 264.50 | 242,286 | -3.81(-1.42%) |
Sep 02, 2021 | 276.67 | 276.67 | 267.70 | 268.31 | 339,485 | -8.66(-3.13%) |
Sep 01, 2021 | 278.37 | 279.98 | 275.91 | 276.97 | 250,300 | +0.44(+0.16%) |
Aug 31, 2021 | 276.08 | 277.86 | 275.85 | 276.54 | 414,846 | +1.58(+0.57%) |
Aug 30, 2021 | 276.12 | 276.68 | 272.30 | 274.96 | 252,690 | -1.21(-0.44%) |
Aug 27, 2021 | 272.14 | 278.10 | 271.41 | 276.17 | 223,838 | +4.76(+1.75%) |
Aug 26, 2021 | 270.89 | 275.00 | 269.40 | 271.40 | 289,101 | +0.54(+0.20%) |
Aug 25, 2021 | 267.97 | 271.68 | 267.61 | 270.87 | 134,079 | +2.90(+1.08%) |
Aug 24, 2021 | 266.54 | 270.80 | 266.54 | 267.96 | 215,030 | +2.78(+1.05%) |
Aug 23, 2021 | 261.55 | 265.75 | 260.91 | 265.18 | 232,300 | +4.44(+1.70%) |
Aug 20, 2021 | 258.16 | 262.93 | 256.84 | 260.74 | 274,051 | +1.96(+0.76%) |
Aug 19, 2021 | 257.65 | 260.36 | 254.24 | 258.79 | 360,311 | -1.51(-0.58%) |
Aug 18, 2021 | 261.12 | 262.50 | 257.27 | 260.30 | 321,626 | -1.59(-0.61%) |
Aug 17, 2021 | 266.81 | 269.48 | 261.04 | 261.89 | 237,466 | -7.59(-2.82%) |
Aug 16, 2021 | 268.61 | 270.24 | 265.80 | 269.48 | 189,241 | -1.49(-0.55%) |
Aug 13, 2021 | 269.89 | 272.02 | 265.92 | 270.97 | 203,903 | +1.07(+0.40%) |
Aug 12, 2021 | 272.02 | 273.77 | 269.75 | 269.90 | 322,347 | -3.98(-1.45%) |
Aug 11, 2021 | 276.31 | 277.74 | 271.16 | 273.88 | 189,968 | -1.81(-0.66%) |
Aug 10, 2021 | 274.70 | 276.86 | 273.32 | 275.69 | 118,900 | +2.15(+0.79%) |
Aug 09, 2021 | 276.06 | 276.06 | 272.15 | 273.54 | 168,235 | -4.05(-1.46%) |
Aug 06, 2021 | 279.90 | 281.05 | 275.24 | 277.59 | 181,374 | -0.49(-0.18%) |
Aug 05, 2021 | 272.95 | 278.18 | 272.58 | 278.08 | 193,668 | +5.95(+2.19%) |
Aug 04, 2021 | 270.53 | 272.86 | 269.77 | 272.13 | 231,028 | -0.83(-0.31%) |
Aug 03, 2021 | 276.84 | 276.84 | 269.52 | 272.96 | 173,147 | -2.72(-0.99%) |
Aug 02, 2021 | 278.01 | 281.93 | 274.50 | 275.69 | 165,686 | -1.17(-0.42%) |
Jul 30, 2021 | 276.78 | 281.28 | 276.39 | 276.86 | 130,042 | -2.34(-0.84%) |
Jul 29, 2021 | 282.04 | 285.23 | 278.86 | 279.19 | 128,154 | -2.01(-0.72%) |
Jul 28, 2021 | 284.76 | 286.24 | 279.69 | 281.21 | 173,706 | -1.69(-0.60%) |
Jul 27, 2021 | 284.24 | 284.24 | 278.42 | 282.90 | 180,128 | -2.01(-0.71%) |
Jul 26, 2021 | 281.80 | 285.25 | 280.65 | 284.91 | 203,400 | +1.38(+0.49%) |
Jul 23, 2021 | 285.89 | 285.89 | 282.03 | 283.53 | 159,953 | +1.31(+0.47%) |
Jul 22, 2021 | 287.71 | 288.05 | 279.46 | 282.22 | 173,349 | -7.40(-2.56%) |
Jul 21, 2021 | 283.70 | 290.62 | 282.74 | 289.62 | 333,243 | +9.05(+3.23%) |
Jul 20, 2021 | 273.67 | 282.23 | 272.14 | 280.56 | 418,228 | +6.38(+2.33%) |
Jul 19, 2021 | 273.93 | 279.55 | 267.78 | 274.19 | 440,273 | -5.68(-2.03%) |
Jul 16, 2021 | 284.11 | 286.19 | 279.84 | 279.87 | 334,457 | -2.56(-0.91%) |
Jul 15, 2021 | 282.06 | 283.59 | 279.58 | 282.43 | 161,644 | -1.09(-0.38%) |
Jul 14, 2021 | 283.12 | 287.34 | 280.41 | 283.51 | 171,967 | -0.29(-0.10%) |
Jul 13, 2021 | 292.03 | 293.49 | 283.75 | 283.80 | 247,187 | -10.11(-3.44%) |
Jul 12, 2021 | 292.40 | 295.87 | 291.08 | 293.91 | 213,394 | -1.48(-0.50%) |
Jul 09, 2021 | 290.62 | 296.04 | 288.44 | 295.39 | 195,824 | +7.50(+2.61%) |
Jul 08, 2021 | 286.10 | 291.48 | 284.57 | 287.89 | 329,481 | -3.61(-1.24%) |
Jul 07, 2021 | 288.19 | 292.43 | 287.10 | 291.50 | 311,630 | +0.83(+0.29%) |
Jul 06, 2021 | 295.31 | 295.72 | 286.44 | 290.66 | 371,191 | -4.13(-1.40%) |
Jul 02, 2021 | 294.44 | 295.19 | 293.13 | 294.79 | 213,854 | +1.80(+0.61%) |
Jul 01, 2021 | 286.94 | 294.02 | 286.94 | 292.99 | 318,121 | +5.87(+2.04%) |
Jun 30, 2021 | 287.56 | 287.95 | 284.13 | 287.12 | 265,174 | -0.04(-0.02%) |
Jun 29, 2021 | 292.67 | 292.71 | 287.11 | 287.17 | 236,926 | -4.86(-1.66%) |
Jun 28, 2021 | 290.23 | 292.05 | 287.63 | 292.03 | 330,005 | +0.59(+0.20%) |
Jun 25, 2021 | 295.50 | 295.50 | 289.38 | 291.44 | 1,199,361 | -3.14(-1.07%) |
Jun 24, 2021 | 295.96 | 295.96 | 291.95 | 294.58 | 241,414 | +0.02(+0.01%) |
Jun 23, 2021 | 292.43 | 295.12 | 292.10 | 294.56 | 220,066 | +1.36(+0.46%) |
Jun 22, 2021 | 291.79 | 293.75 | 289.88 | 293.20 | 251,476 | +2.10(+0.72%) |
Jun 21, 2021 | 289.05 | 291.67 | 287.21 | 291.10 | 294,342 | +4.19(+1.46%) |
Jun 18, 2021 | 286.51 | 288.28 | 282.82 | 286.91 | 483,851 | -0.63(-0.22%) |
Jun 17, 2021 | 291.03 | 293.50 | 285.44 | 287.53 | 312,743 | -5.83(-1.99%) |
Jun 16, 2021 | 292.50 | 293.56 | 290.29 | 293.37 | 300,402 | +0.36(+0.12%) |
Jun 15, 2021 | 293.42 | 294.52 | 291.21 | 293.00 | 229,530 | +0.19(+0.07%) |
Jun 14, 2021 | 289.38 | 295.42 | 289.38 | 292.81 | 479,055 | +2.50(+0.86%) |
Jun 11, 2021 | 289.60 | 290.64 | 287.39 | 290.31 | 252,164 | +0.71(+0.24%) |
Jun 10, 2021 | 292.20 | 292.26 | 286.90 | 289.60 | 300,093 | -0.63(-0.22%) |
Jun 09, 2021 | 295.08 | 296.58 | 287.90 | 290.23 | 508,111 | -5.81(-1.96%) |
Jun 08, 2021 | 300.70 | 302.74 | 289.95 | 296.04 | 621,136 | -7.18(-2.37%) |
Jun 07, 2021 | 302.43 | 303.76 | 300.36 | 303.23 | 420,536 | +0.81(+0.27%) |
Jun 04, 2021 | 302.34 | 305.18 | 300.43 | 302.42 | 227,788 | +2.00(+0.67%) |
Jun 03, 2021 | 297.99 | 301.05 | 293.27 | 300.41 | 265,771 | +0.74(+0.25%) |
Jun 02, 2021 | 302.55 | 302.99 | 298.15 | 299.68 | 322,796 | -2.27(-0.75%) |