Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 160.81 | 161.74 | 158.92 | 160.80 | 85,030 | -1.54(-0.95%) |
May 27, 2022 | 160.12 | 162.68 | 160.12 | 162.34 | 65,864 | +3.15(+1.98%) |
May 26, 2022 | 158.65 | 160.65 | 158.08 | 159.20 | 48,401 | +2.17(+1.38%) |
May 25, 2022 | 156.46 | 159.37 | 156.46 | 157.02 | 48,580 | -0.77(-0.49%) |
May 24, 2022 | 157.45 | 158.65 | 154.15 | 157.79 | 47,404 | +0.47(+0.30%) |
May 23, 2022 | 158.59 | 159.84 | 156.55 | 157.32 | 67,935 | -0.23(-0.14%) |
May 20, 2022 | 156.75 | 157.55 | 154.32 | 157.54 | 66,906 | +2.04(+1.31%) |
May 19, 2022 | 156.62 | 158.42 | 155.28 | 155.51 | 81,712 | -2.97(-1.87%) |
May 18, 2022 | 162.73 | 163.21 | 157.58 | 158.48 | 102,322 | -5.07(-3.10%) |
May 17, 2022 | 163.56 | 165.79 | 162.45 | 163.55 | 60,540 | +2.52(+1.56%) |
May 16, 2022 | 158.50 | 161.87 | 156.46 | 161.03 | 78,866 | +2.23(+1.41%) |
May 13, 2022 | 157.89 | 160.04 | 155.96 | 158.79 | 93,108 | +1.63(+1.04%) |
May 12, 2022 | 160.41 | 162.29 | 153.52 | 157.16 | 106,908 | -2.86(-1.79%) |
May 11, 2022 | 162.32 | 163.73 | 158.87 | 160.02 | 65,314 | -2.18(-1.35%) |
May 10, 2022 | 165.03 | 166.16 | 159.00 | 162.21 | 74,141 | -2.03(-1.23%) |
May 09, 2022 | 162.00 | 165.79 | 162.00 | 164.23 | 64,271 | +0.96(+0.59%) |
May 06, 2022 | 163.28 | 164.89 | 161.35 | 163.27 | 51,949 | -0.28(-0.17%) |
May 05, 2022 | 167.26 | 167.47 | 162.13 | 163.55 | 58,237 | -5.82(-3.44%) |
May 04, 2022 | 165.00 | 170.04 | 165.00 | 169.37 | 59,743 | +4.16(+2.52%) |
May 03, 2022 | 166.26 | 166.50 | 163.46 | 165.21 | 68,719 | -0.16(-0.10%) |
May 02, 2022 | 168.75 | 170.93 | 162.46 | 165.37 | 96,714 | -4.15(-2.45%) |
Apr 29, 2022 | 170.79 | 173.83 | 168.77 | 169.52 | 71,810 | -2.47(-1.44%) |
Apr 28, 2022 | 169.86 | 173.29 | 168.60 | 171.99 | 49,268 | +3.25(+1.92%) |
Apr 27, 2022 | 169.25 | 171.53 | 167.71 | 168.74 | 69,968 | -0.94(-0.56%) |
Apr 26, 2022 | 171.81 | 174.12 | 169.13 | 169.69 | 103,937 | -3.70(-2.13%) |
Apr 25, 2022 | 170.03 | 173.86 | 168.43 | 173.38 | 73,841 | +3.47(+2.04%) |
Apr 22, 2022 | 173.02 | 173.02 | 169.65 | 169.91 | 29,471 | -3.40(-1.96%) |
Apr 21, 2022 | 176.11 | 176.55 | 173.16 | 173.31 | 39,188 | -0.17(-0.10%) |
Apr 20, 2022 | 171.44 | 174.26 | 171.44 | 173.47 | 56,277 | +2.73(+1.60%) |
Apr 19, 2022 | 168.30 | 172.04 | 167.74 | 170.75 | 71,147 | +2.84(+1.69%) |
Apr 18, 2022 | 167.32 | 169.64 | 166.37 | 167.90 | 64,319 | -0.78(-0.46%) |
Apr 14, 2022 | 169.56 | 171.29 | 168.08 | 168.68 | 59,826 | -0.47(-0.28%) |
Apr 13, 2022 | 166.75 | 169.96 | 165.68 | 169.15 | 83,759 | +3.07(+1.85%) |
Apr 12, 2022 | 169.62 | 172.43 | 165.89 | 166.08 | 77,637 | -2.31(-1.37%) |
Apr 11, 2022 | 170.16 | 171.62 | 168.19 | 168.40 | 77,071 | -1.63(-0.96%) |
Apr 08, 2022 | 171.67 | 175.08 | 169.97 | 170.03 | 80,147 | -1.83(-1.06%) |
Apr 07, 2022 | 171.58 | 172.81 | 168.86 | 171.86 | 78,858 | +1.00(+0.59%) |
Apr 06, 2022 | 170.40 | 174.68 | 169.89 | 170.86 | 101,819 | -1.13(-0.66%) |
Apr 05, 2022 | 172.52 | 176.10 | 169.90 | 171.99 | 74,853 | -0.90(-0.52%) |
Apr 04, 2022 | 177.60 | 180.59 | 172.43 | 172.88 | 109,222 | -4.50(-2.54%) |
Apr 01, 2022 | 177.22 | 179.66 | 174.56 | 177.38 | 145,410 | -3.93(-2.16%) |
Mar 31, 2022 | 178.87 | 183.75 | 178.64 | 181.30 | 120,746 | +2.10(+1.17%) |
Mar 30, 2022 | 182.91 | 184.01 | 169.79 | 179.20 | 150,951 | -8.13(-4.34%) |
Mar 29, 2022 | 184.26 | 189.28 | 184.26 | 187.32 | 83,610 | +3.88(+2.11%) |
Mar 28, 2022 | 178.74 | 183.83 | 178.74 | 183.45 | 62,146 | +3.92(+2.18%) |
Mar 25, 2022 | 177.74 | 180.49 | 175.71 | 179.53 | 70,402 | +1.70(+0.96%) |
Mar 24, 2022 | 178.70 | 180.46 | 175.71 | 177.83 | 73,622 | -1.22(-0.68%) |
Mar 23, 2022 | 180.68 | 182.01 | 178.30 | 179.05 | 57,666 | -1.30(-0.72%) |
Mar 22, 2022 | 183.72 | 185.04 | 179.82 | 180.35 | 50,416 | -2.45(-1.34%) |
Mar 21, 2022 | 179.76 | 183.16 | 179.06 | 182.80 | 55,370 | +2.94(+1.64%) |
Mar 18, 2022 | 179.96 | 180.61 | 177.07 | 179.86 | 154,737 | +0.40(+0.22%) |
Mar 17, 2022 | 176.21 | 180.35 | 176.21 | 179.46 | 55,999 | +1.62(+0.91%) |
Mar 16, 2022 | 176.02 | 178.17 | 174.45 | 177.83 | 84,420 | +2.28(+1.30%) |
Mar 15, 2022 | 173.82 | 176.12 | 172.22 | 175.55 | 75,998 | +2.99(+1.73%) |
Mar 14, 2022 | 169.46 | 173.17 | 169.46 | 172.56 | 74,764 | +3.01(+1.78%) |
Mar 11, 2022 | 167.29 | 171.58 | 167.25 | 169.55 | 68,999 | +1.91(+1.14%) |
Mar 10, 2022 | 166.91 | 167.69 | 162.85 | 167.64 | 77,409 | -2.01(-1.18%) |
Mar 09, 2022 | 170.08 | 172.02 | 168.93 | 169.65 | 41,613 | +3.07(+1.84%) |
Mar 08, 2022 | 167.72 | 173.55 | 165.46 | 166.58 | 74,936 | -1.23(-0.73%) |
Mar 07, 2022 | 175.44 | 176.21 | 167.05 | 167.81 | 73,631 | -6.83(-3.91%) |
Mar 04, 2022 | 175.39 | 176.34 | 174.27 | 174.64 | 62,421 | -2.36(-1.33%) |
Mar 03, 2022 | 179.13 | 181.10 | 175.65 | 177.00 | 67,930 | -2.24(-1.25%) |
Mar 02, 2022 | 177.97 | 181.40 | 177.73 | 179.24 | 48,198 | +2.89(+1.64%) |
Mar 01, 2022 | 178.26 | 180.80 | 175.73 | 176.35 | 53,906 | -1.66(-0.93%) |
Feb 28, 2022 | 175.70 | 178.49 | 175.70 | 178.01 | 61,828 | +0.51(+0.29%) |
Feb 25, 2022 | 177.85 | 179.24 | 176.94 | 177.50 | 50,844 | +1.08(+0.61%) |
Feb 24, 2022 | 170.74 | 177.01 | 169.83 | 176.42 | 50,871 | +3.47(+2.00%) |
Feb 23, 2022 | 173.29 | 174.42 | 171.59 | 172.95 | 73,088 | +1.22(+0.71%) |
Feb 22, 2022 | 176.51 | 178.47 | 171.26 | 171.73 | 53,818 | -4.30(-2.44%) |
Feb 18, 2022 | 176.04 | 0 | -1.15(-0.65%) | |||
Feb 17, 2022 | 177.75 | 180.22 | 175.27 | 177.19 | 33,673 | -2.24(-1.25%) |
Feb 16, 2022 | 179.88 | 180.08 | 177.16 | 179.42 | 28,761 | -0.41(-0.23%) |
Feb 15, 2022 | 176.79 | 180.73 | 176.79 | 179.84 | 47,020 | +3.45(+1.95%) |
Feb 14, 2022 | 176.14 | 178.55 | 174.85 | 176.39 | 87,673 | +0.80(+0.45%) |
Feb 11, 2022 | 177.24 | 177.80 | 173.12 | 175.59 | 66,740 | -0.25(-0.15%) |
Feb 10, 2022 | 176.98 | 180.56 | 175.48 | 175.85 | 70,738 | -4.54(-2.52%) |
Feb 09, 2022 | 175.39 | 180.92 | 174.99 | 180.39 | 63,846 | +5.60(+3.20%) |
Feb 08, 2022 | 174.55 | 175.70 | 173.49 | 174.79 | 146,580 | -0.93(-0.53%) |
Feb 07, 2022 | 177.14 | 177.45 | 175.08 | 175.72 | 63,782 | -1.85(-1.04%) |
Feb 04, 2022 | 179.76 | 180.58 | 176.34 | 177.57 | 58,897 | -3.07(-1.70%) |
Feb 03, 2022 | 183.33 | 183.64 | 180.33 | 180.64 | 41,475 | -3.19(-1.74%) |
Feb 02, 2022 | 186.27 | 186.78 | 183.37 | 183.83 | 56,203 | -3.28(-1.75%) |
Feb 01, 2022 | 185.44 | 187.98 | 183.93 | 187.11 | 49,611 | +0.42(+0.23%) |
Jan 31, 2022 | 183.17 | 187.42 | 186.69 | 60,291 | +1.34(+0.72%) | |
Jan 28, 2022 | 180.54 | 185.37 | 178.18 | 185.36 | 49,561 | +4.01(+2.21%) |
Jan 27, 2022 | 185.30 | 186.00 | 178.78 | 181.35 | 50,325 | -3.71(-2.01%) |
Jan 26, 2022 | 189.32 | 192.38 | 184.35 | 185.06 | 63,248 | -3.65(-1.94%) |
Jan 25, 2022 | 187.02 | 189.20 | 181.80 | 188.72 | 62,489 | -0.38(-0.20%) |
Jan 24, 2022 | 184.19 | 190.22 | 183.70 | 189.10 | 52,622 | +3.89(+2.10%) |
Jan 21, 2022 | 185.29 | 191.51 | 182.40 | 185.21 | 67,521 | +0.54(+0.29%) |
Jan 20, 2022 | 188.45 | 192.42 | 184.46 | 184.67 | 45,259 | -4.39(-2.32%) |
Jan 19, 2022 | 190.48 | 191.18 | 187.78 | 189.06 | 45,916 | -0.55(-0.29%) |
Jan 18, 2022 | 189.55 | 191.83 | 186.98 | 189.61 | 84,289 | -1.78(-0.93%) |
Jan 14, 2022 | 191.39 | 0 | +0.10(+0.05%) | |||
Jan 13, 2022 | 189.54 | 193.12 | 189.54 | 191.29 | 27,225 | +1.77(+0.93%) |
Jan 12, 2022 | 193.26 | 193.26 | 189.52 | 189.52 | 63,907 | -2.71(-1.41%) |
Jan 11, 2022 | 192.32 | 193.25 | 188.92 | 192.23 | 51,868 | +0.89(+0.47%) |
Jan 10, 2022 | 190.88 | 192.22 | 186.95 | 191.34 | 79,858 | -0.68(-0.35%) |
Jan 07, 2022 | 196.53 | 196.53 | 190.68 | 192.01 | 65,289 | -3.58(-1.83%) |
Jan 06, 2022 | 195.32 | 197.65 | 192.90 | 195.59 | 97,128 | +3.07(+1.60%) |
Jan 05, 2022 | 202.32 | 203.78 | 190.48 | 192.52 | 180,099 | -15.17(-7.31%) |
Jan 04, 2022 | 207.23 | 210.82 | 206.96 | 207.69 | 41,882 | +0.06(+0.03%) |
Jan 03, 2022 | 206.59 | 208.09 | 205.69 | 207.63 | 71,791 | +0.99(+0.48%) |
Dec 31, 2021 | 204.74 | 207.17 | 204.74 | 206.64 | 23,386 | +0.99(+0.48%) |
Dec 30, 2021 | 205.69 | 207.02 | 205.12 | 205.65 | 59,783 | +0.90(+0.44%) |
Dec 29, 2021 | 204.57 | 205.78 | 203.57 | 204.74 | 25,694 | +0.84(+0.41%) |
Dec 28, 2021 | 201.52 | 204.21 | 201.52 | 203.90 | 34,346 | +1.99(+0.99%) |
Dec 27, 2021 | 200.41 | 202.01 | 199.37 | 201.91 | 41,243 | +2.31(+1.16%) |
Dec 23, 2021 | 200.48 | 201.91 | 198.87 | 199.60 | 36,618 | +0.38(+0.19%) |
Dec 22, 2021 | 198.73 | 199.23 | 197.43 | 199.21 | 33,335 | +0.48(+0.24%) |
Dec 21, 2021 | 200.29 | 202.21 | 198.22 | 198.73 | 53,595 | -0.02(-0.01%) |
Dec 20, 2021 | 199.40 | 199.61 | 194.78 | 198.75 | 67,733 | -2.52(-1.25%) |
Dec 17, 2021 | 201.74 | 204.32 | 197.84 | 201.28 | 404,943 | -0.07(-0.03%) |
Dec 16, 2021 | 205.17 | 205.55 | 200.11 | 201.34 | 74,826 | -3.12(-1.53%) |
Dec 15, 2021 | 202.06 | 206.05 | 200.70 | 204.47 | 128,292 | +2.29(+1.13%) |
Dec 14, 2021 | 201.82 | 203.22 | 200.84 | 202.18 | 65,322 | +0.94(+0.47%) |
Dec 13, 2021 | 198.75 | 202.59 | 198.75 | 201.24 | 78,067 | +0.88(+0.44%) |
Dec 10, 2021 | 202.93 | 204.10 | 199.84 | 200.35 | 67,066 | -1.01(-0.50%) |
Dec 09, 2021 | 199.30 | 202.30 | 199.05 | 201.37 | 44,575 | +0.42(+0.21%) |
Dec 08, 2021 | 200.25 | 202.24 | 198.76 | 200.94 | 53,241 | +1.06(+0.53%) |
Dec 07, 2021 | 200.59 | 202.98 | 198.63 | 199.88 | 59,436 | +0.97(+0.49%) |
Dec 06, 2021 | 194.25 | 201.53 | 194.25 | 198.91 | 76,440 | +6.75(+3.51%) |
Dec 03, 2021 | 193.39 | 194.42 | 190.60 | 192.16 | 73,670 | -0.47(-0.24%) |
Dec 02, 2021 | 191.01 | 193.47 | 190.13 | 192.63 | 69,901 | +2.48(+1.30%) |
Dec 01, 2021 | 191.10 | 194.61 | 189.57 | 190.15 | 93,361 | +2.22(+1.18%) |
Nov 30, 2021 | 187.65 | 189.28 | 186.50 | 187.94 | 80,385 | -1.57(-0.83%) |
Nov 29, 2021 | 190.45 | 190.78 | 187.60 | 189.50 | 54,011 | +1.23(+0.65%) |
Nov 26, 2021 | 191.98 | 191.98 | 186.16 | 188.28 | 72,819 | -7.93(-4.04%) |
Nov 24, 2021 | 194.82 | 196.31 | 193.70 | 196.21 | 37,219 | +0.82(+0.42%) |
Nov 23, 2021 | 191.93 | 196.19 | 191.93 | 195.39 | 55,640 | +2.59(+1.34%) |
Nov 22, 2021 | 193.22 | 196.94 | 191.97 | 192.80 | 43,708 | -0.04(-0.02%) |
Nov 19, 2021 | 190.70 | 195.53 | 190.70 | 192.84 | 69,709 | +1.25(+0.65%) |
Nov 18, 2021 | 197.24 | 192.24 | 190.98 | 191.59 | 63,816 | -5.58(-2.83%) |
Nov 17, 2021 | 195.66 | 198.16 | 195.44 | 197.17 | 111,950 | +0.32(+0.16%) |
Nov 16, 2021 | 196.59 | 197.66 | 195.63 | 196.85 | 59,881 | +0.93(+0.48%) |
Nov 15, 2021 | 196.72 | 197.41 | 195.43 | 195.92 | 47,588 | -0.81(-0.41%) |
Nov 12, 2021 | 197.97 | 200.99 | 195.71 | 196.73 | 38,105 | -0.02(-0.01%) |
Nov 11, 2021 | 199.65 | 200.13 | 196.26 | 196.75 | 45,460 | -3.69(-1.84%) |
Nov 10, 2021 | 201.16 | 200.27 | 200.44 | 40,704 | -1.85(-0.92%) | |
Nov 09, 2021 | 201.26 | 203.59 | 200.90 | 202.29 | 37,332 | -0.04(-0.02%) |
Nov 08, 2021 | 204.64 | 206.18 | 201.53 | 202.33 | 34,190 | -1.20(-0.59%) |
Nov 05, 2021 | 200.57 | 203.88 | 200.33 | 203.53 | 40,216 | +5.05(+2.54%) |
Nov 04, 2021 | 199.71 | 201.80 | 197.04 | 198.48 | 47,813 | +0.18(+0.09%) |
Nov 03, 2021 | 191.59 | 198.76 | 191.59 | 198.30 | 61,831 | +5.67(+2.94%) |
Nov 02, 2021 | 196.09 | 196.09 | 192.31 | 192.63 | 34,748 | -2.62(-1.34%) |
Nov 01, 2021 | 194.36 | 195.45 | 193.47 | 195.25 | 82,302 | +1.13(+0.58%) |
Oct 29, 2021 | 196.59 | 198.55 | 193.65 | 194.12 | 49,860 | -1.69(-0.86%) |
Oct 28, 2021 | 196.19 | 197.67 | 195.26 | 195.81 | 59,218 | +0.96(+0.49%) |
Oct 27, 2021 | 198.38 | 197.92 | 194.39 | 194.85 | 70,172 | -4.01(-2.02%) |
Oct 26, 2021 | 198.87 | 201.44 | 198.86 | 75,310 | -0.58(-0.29%) | |
Oct 25, 2021 | 202.42 | 203.25 | 198.91 | 199.44 | 62,850 | -3.05(-1.51%) |
Oct 22, 2021 | 198.60 | 203.94 | 198.02 | 202.49 | 88,151 | +4.26(+2.15%) |
Oct 21, 2021 | 198.45 | 200.19 | 196.79 | 198.22 | 100,952 | -1.49(-0.75%) |
Oct 20, 2021 | 206.72 | 206.72 | 194.41 | 199.71 | 135,639 | -11.83(-5.59%) |
Oct 19, 2021 | 212.08 | 213.59 | 208.64 | 211.54 | 78,566 | +0.60(+0.28%) |
Oct 18, 2021 | 208.57 | 212.54 | 207.39 | 210.94 | 229,280 | +3.06(+1.47%) |
Oct 15, 2021 | 216.22 | 216.22 | 206.03 | 207.88 | 292,271 | -4.96(-2.33%) |
Oct 14, 2021 | 215.23 | 215.23 | 212.07 | 212.84 | 47,404 | -0.41(-0.19%) |
Oct 13, 2021 | 215.54 | 215.74 | 212.69 | 213.26 | 43,892 | -1.99(-0.92%) |
Oct 12, 2021 | 215.29 | 216.47 | 212.90 | 215.25 | 69,585 | +0.77(+0.36%) |
Oct 11, 2021 | 218.01 | 220.34 | 213.70 | 214.47 | 16,451 | -4.16(-1.90%) |
Oct 08, 2021 | 218.89 | 218.89 | 218.37 | 218.63 | 18,541 | -0.60(-0.27%) |
Oct 07, 2021 | 218.07 | 222.67 | 218.07 | 219.23 | 43,622 | +3.02(+1.40%) |
Oct 06, 2021 | 213.11 | 216.55 | 212.21 | 216.21 | 38,683 | +1.11(+0.52%) |
Oct 05, 2021 | 214.31 | 216.92 | 213.66 | 215.10 | 55,888 | +1.38(+0.65%) |
Oct 04, 2021 | 208.92 | 214.70 | 207.49 | 213.72 | 59,438 | +4.24(+2.02%) |
Oct 01, 2021 | 208.72 | 211.91 | 205.62 | 209.48 | 69,591 | +0.98(+0.47%) |
Sep 30, 2021 | 216.93 | 218.99 | 208.37 | 208.50 | 86,033 | -6.74(-3.13%) |
Sep 29, 2021 | 215.17 | 217.46 | 213.28 | 215.24 | 76,196 | +0.37(+0.17%) |
Sep 28, 2021 | 217.50 | 218.88 | 214.86 | 214.86 | 70,026 | -2.59(-1.19%) |
Sep 27, 2021 | 216.19 | 220.72 | 215.34 | 217.45 | 55,696 | +1.14(+0.53%) |
Sep 24, 2021 | 214.64 | 218.02 | 213.47 | 216.31 | 59,283 | +0.97(+0.45%) |
Sep 23, 2021 | 213.66 | 216.72 | 211.01 | 215.34 | 36,180 | +3.39(+1.60%) |
Sep 22, 2021 | 212.17 | 214.18 | 209.52 | 211.95 | 36,847 | +1.58(+0.75%) |
Sep 21, 2021 | 212.70 | 215.82 | 210.37 | 210.37 | 32,469 | -0.88(-0.42%) |
Sep 20, 2021 | 214.62 | 216.46 | 208.81 | 211.25 | 42,480 | -7.17(-3.28%) |
Sep 17, 2021 | 217.91 | 218.42 | 213.47 | 218.42 | 264,192 | +1.09(+0.50%) |
Sep 16, 2021 | 217.90 | 218.81 | 217.05 | 217.34 | 48,310 | +0.43(+0.20%) |
Sep 15, 2021 | 218.62 | 218.74 | 216.46 | 216.90 | 39,709 | -0.98(-0.45%) |
Sep 14, 2021 | 220.51 | 220.51 | 216.93 | 217.88 | 50,195 | -1.99(-0.91%) |
Sep 13, 2021 | 221.07 | 221.14 | 217.80 | 219.88 | 28,022 | -0.37(-0.17%) |
Sep 10, 2021 | 220.74 | 223.46 | 219.53 | 220.25 | 72,054 | +0.77(+0.35%) |
Sep 09, 2021 | 222.62 | 222.62 | 219.47 | 219.47 | 39,530 | -2.48(-1.12%) |
Sep 08, 2021 | 220.64 | 223.35 | 220.12 | 221.95 | 48,667 | +0.77(+0.35%) |
Sep 07, 2021 | 223.94 | 225.44 | 221.19 | 221.19 | 39,536 | -3.40(-1.52%) |
Sep 03, 2021 | 225.16 | 225.38 | 223.91 | 224.59 | 32,243 | -1.31(-0.58%) |
Sep 02, 2021 | 223.70 | 226.72 | 223.44 | 225.91 | 26,696 | +2.20(+0.99%) |
Sep 01, 2021 | 225.55 | 225.55 | 222.15 | 223.70 | 42,779 | -0.69(-0.31%) |
Aug 31, 2021 | 225.68 | 225.68 | 222.28 | 224.39 | 46,709 | -0.41(-0.18%) |
Aug 30, 2021 | 225.36 | 227.99 | 224.15 | 224.80 | 26,460 | +0.65(+0.29%) |
Aug 27, 2021 | 218.23 | 224.65 | 218.23 | 224.15 | 47,897 | +5.15(+2.35%) |
Aug 26, 2021 | 217.46 | 220.10 | 217.14 | 219.00 | 17,934 | +0.74(+0.34%) |
Aug 25, 2021 | 219.31 | 220.25 | 216.47 | 218.26 | 54,864 | -1.89(-0.86%) |
Aug 24, 2021 | 220.92 | 221.24 | 219.52 | 220.16 | 25,712 | -2.06(-0.93%) |
Aug 23, 2021 | 223.68 | 223.68 | 221.59 | 222.21 | 35,950 | +0.33(+0.15%) |
Aug 20, 2021 | 219.46 | 222.77 | 219.46 | 221.88 | 49,305 | +1.26(+0.57%) |
Aug 19, 2021 | 215.50 | 220.73 | 214.56 | 220.62 | 91,393 | +4.50(+2.08%) |
Aug 18, 2021 | 212.48 | 216.84 | 211.96 | 216.12 | 39,373 | +2.50(+1.17%) |
Aug 17, 2021 | 213.16 | 214.22 | 210.66 | 213.62 | 18,015 | -1.36(-0.63%) |
Aug 16, 2021 | 213.78 | 216.69 | 213.47 | 214.98 | 18,986 | -0.33(-0.15%) |
Aug 13, 2021 | 216.15 | 216.96 | 214.71 | 215.32 | 26,229 | -0.80(-0.37%) |
Aug 12, 2021 | 217.77 | 220.18 | 215.69 | 216.12 | 38,904 | -0.21(-0.10%) |
Aug 11, 2021 | 211.52 | 216.96 | 210.07 | 216.33 | 51,322 | +5.28(+2.50%) |
Aug 10, 2021 | 211.22 | 212.75 | 209.74 | 211.05 | 40,150 | +0.92(+0.44%) |
Aug 09, 2021 | 209.58 | 211.07 | 207.71 | 210.12 | 23,533 | -0.65(-0.31%) |
Aug 06, 2021 | 212.10 | 212.10 | 210.09 | 210.77 | 37,861 | +0.90(+0.43%) |
Aug 05, 2021 | 210.62 | 210.80 | 208.90 | 209.87 | 33,469 | +0.89(+0.43%) |
Aug 04, 2021 | 208.39 | 210.21 | 208.39 | 208.98 | 27,982 | -2.30(-1.09%) |
Aug 03, 2021 | 211.38 | 212.50 | 209.33 | 211.28 | 53,418 | +0.75(+0.36%) |
Aug 02, 2021 | 214.04 | 214.87 | 210.17 | 210.53 | 31,826 | -2.79(-1.31%) |
Jul 30, 2021 | 211.50 | 215.15 | 211.50 | 213.32 | 33,064 | +1.14(+0.54%) |
Jul 29, 2021 | 213.30 | 214.79 | 211.76 | 212.18 | 38,024 | +1.48(+0.70%) |
Jul 28, 2021 | 212.44 | 213.39 | 208.43 | 210.70 | 24,396 | -0.96(-0.45%) |
Jul 27, 2021 | 211.62 | 214.17 | 210.46 | 211.66 | 25,807 | -0.15(-0.07%) |
Jul 26, 2021 | 214.00 | 214.06 | 210.50 | 211.81 | 28,362 | -0.75(-0.35%) |
Jul 23, 2021 | 210.10 | 213.56 | 210.10 | 212.56 | 25,882 | +2.88(+1.37%) |
Jul 22, 2021 | 211.83 | 211.83 | 206.81 | 209.68 | 43,465 | -3.19(-1.50%) |
Jul 21, 2021 | 214.89 | 216.47 | 212.45 | 212.88 | 26,841 | -0.16(-0.07%) |
Jul 20, 2021 | 207.44 | 216.07 | 207.44 | 213.03 | 66,357 | +6.71(+3.25%) |
Jul 19, 2021 | 211.91 | 211.91 | 204.40 | 206.32 | 80,969 | -5.44(-2.57%) |
Jul 16, 2021 | 209.49 | 213.49 | 209.49 | 211.76 | 68,137 | +4.24(+2.04%) |
Jul 15, 2021 | 209.14 | 209.41 | 206.32 | 207.52 | 38,931 | -1.61(-0.77%) |
Jul 14, 2021 | 209.80 | 210.88 | 207.18 | 209.13 | 41,292 | -0.94(-0.45%) |
Jul 13, 2021 | 214.32 | 215.32 | 209.88 | 210.07 | 41,237 | -5.93(-2.74%) |
Jul 12, 2021 | 216.01 | 217.83 | 213.90 | 215.99 | 40,134 | -1.68(-0.77%) |
Jul 09, 2021 | 213.81 | 218.28 | 213.81 | 217.68 | 31,152 | +5.21(+2.45%) |
Jul 08, 2021 | 213.49 | 216.88 | 210.43 | 212.47 | 70,749 | -3.20(-1.49%) |
Jul 07, 2021 | 214.33 | 218.02 | 213.16 | 215.67 | 56,238 | +0.37(+0.17%) |
Jul 06, 2021 | 221.02 | 221.02 | 212.21 | 215.30 | 63,459 | -6.59(-2.97%) |
Jul 02, 2021 | 220.99 | 223.17 | 220.79 | 221.89 | 35,386 | +0.30(+0.14%) |
Jul 01, 2021 | 232.07 | 232.07 | 219.63 | 221.59 | 71,251 | -8.26(-3.59%) |
Jun 30, 2021 | 235.65 | 237.83 | 228.99 | 229.84 | 148,854 | -6.90(-2.91%) |
Jun 29, 2021 | 230.71 | 237.25 | 230.71 | 236.74 | 75,255 | +6.21(+2.69%) |
Jun 28, 2021 | 230.70 | 232.16 | 227.46 | 230.53 | 113,747 | -0.17(-0.07%) |
Jun 25, 2021 | 224.37 | 232.34 | 223.70 | 230.70 | 236,775 | +5.49(+2.44%) |
Jun 24, 2021 | 221.96 | 225.48 | 220.36 | 225.21 | 91,169 | +4.64(+2.11%) |
Jun 23, 2021 | 222.12 | 223.07 | 218.04 | 220.57 | 36,438 | -1.83(-0.82%) |
Jun 22, 2021 | 218.66 | 222.78 | 216.77 | 222.40 | 34,774 | +2.69(+1.23%) |
Jun 21, 2021 | 221.98 | 222.27 | 218.75 | 219.71 | 57,763 | -0.22(-0.10%) |
Jun 18, 2021 | 225.86 | 225.86 | 219.62 | 219.92 | 109,076 | -7.06(-3.11%) |
Jun 17, 2021 | 227.59 | 231.17 | 225.83 | 226.98 | 78,694 | -0.61(-0.27%) |
Jun 16, 2021 | 225.41 | 227.61 | 224.44 | 227.59 | 55,903 | +3.01(+1.34%) |
Jun 15, 2021 | 223.51 | 224.58 | 220.94 | 224.58 | 38,385 | +2.10(+0.94%) |
Jun 14, 2021 | 223.99 | 224.47 | 220.66 | 222.49 | 43,448 | -1.87(-0.83%) |
Jun 11, 2021 | 221.19 | 226.12 | 221.19 | 224.36 | 46,288 | +3.09(+1.39%) |
Jun 10, 2021 | 220.19 | 222.01 | 217.95 | 221.27 | 44,210 | +2.54(+1.16%) |
Jun 09, 2021 | 220.08 | 223.06 | 217.51 | 218.74 | 70,054 | -1.37(-0.62%) |
Jun 08, 2021 | 216.93 | 220.48 | 216.79 | 220.11 | 34,866 | +2.94(+1.35%) |
Jun 07, 2021 | 216.85 | 218.04 | 215.22 | 217.17 | 63,631 | +0.07(+0.03%) |
Jun 04, 2021 | 215.80 | 218.88 | 214.44 | 217.10 | 36,380 | +1.07(+0.49%) |
Jun 03, 2021 | 212.99 | 216.33 | 210.78 | 216.03 | 68,498 | +3.38(+1.59%) |
Jun 02, 2021 | 215.60 | 215.91 | 211.77 | 212.66 | 48,704 | -3.17(-1.47%) |