Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 204.92 | 208.85 | 200.88 | 205.92 | 1,269,286 | -2.87(-1.37%) |
Jun 29, 2022 | 218.91 | 219.87 | 205.59 | 208.79 | 1,426,432 | -11.13(-5.06%) |
Jun 28, 2022 | 222.70 | 229.38 | 218.97 | 219.93 | 1,609,729 | -3.38(-1.51%) |
Jun 27, 2022 | 218.40 | 225.25 | 217.78 | 223.31 | 1,256,767 | +1.80(+0.81%) |
Jun 24, 2022 | 213.58 | 223.28 | 211.28 | 221.50 | 2,427,742 | +11.01(+5.23%) |
Jun 23, 2022 | 213.86 | 216.39 | 206.25 | 210.50 | 1,180,262 | -2.58(-1.21%) |
Jun 22, 2022 | 206.39 | 217.47 | 205.32 | 213.08 | 1,261,692 | -0.09(-0.04%) |
Jun 21, 2022 | 213.97 | 215.76 | 210.26 | 213.17 | 1,367,801 | +4.23(+2.02%) |
Jun 17, 2022 | 200.13 | 210.41 | 197.42 | 208.94 | 2,438,977 | +9.73(+4.88%) |
Jun 16, 2022 | 206.14 | 206.51 | 195.76 | 199.21 | 2,190,664 | -12.72(-6.00%) |
Jun 15, 2022 | 222.50 | 222.68 | 207.80 | 211.94 | 1,980,472 | -8.13(-3.69%) |
Jun 14, 2022 | 220.19 | 224.82 | 217.80 | 220.06 | 1,048,483 | +1.09(+0.50%) |
Jun 13, 2022 | 224.88 | 225.74 | 215.90 | 218.97 | 1,676,068 | -14.44(-6.18%) |
Jun 10, 2022 | 235.40 | 237.62 | 231.47 | 233.41 | 1,114,289 | -4.84(-2.03%) |
Jun 09, 2022 | 247.51 | 248.46 | 237.95 | 238.25 | 1,230,026 | -11.28(-4.52%) |
Jun 08, 2022 | 252.67 | 255.67 | 247.24 | 249.52 | 878,439 | -4.20(-1.66%) |
Jun 07, 2022 | 250.30 | 254.64 | 248.42 | 253.72 | 1,002,266 | +0.10(+0.04%) |
Jun 06, 2022 | 250.12 | 255.56 | 248.91 | 253.62 | 1,302,011 | +6.92(+2.80%) |
Jun 03, 2022 | 242.09 | 247.76 | 241.32 | 246.71 | 942,725 | -0.52(-0.21%) |
Jun 02, 2022 | 229.82 | 247.42 | 229.24 | 247.23 | 1,684,972 | +10.99(+4.65%) |
Jun 01, 2022 | 248.42 | 249.49 | 228.99 | 236.24 | 3,466,100 | -19.97(-7.80%) |
May 31, 2022 | 260.81 | 261.47 | 250.15 | 256.21 | 2,750,180 | -10.33(-3.88%) |
May 27, 2022 | 254.82 | 269.26 | 253.41 | 266.54 | 1,984,638 | +15.61(+6.22%) |
May 26, 2022 | 235.28 | 254.12 | 233.48 | 250.93 | 2,302,686 | +17.26(+7.38%) |
May 25, 2022 | 240.05 | 243.20 | 228.64 | 233.67 | 1,557,756 | -5.55(-2.32%) |
May 24, 2022 | 239.35 | 245.86 | 233.58 | 239.22 | 2,237,658 | +0.21(+0.09%) |
May 23, 2022 | 236.12 | 239.69 | 231.68 | 239.01 | 1,019,048 | +6.39(+2.75%) |
May 20, 2022 | 237.76 | 239.19 | 224.41 | 232.62 | 1,136,261 | -2.60(-1.10%) |
May 19, 2022 | 230.89 | 239.19 | 230.10 | 235.22 | 1,085,463 | +3.05(+1.31%) |
May 18, 2022 | 233.29 | 240.94 | 230.31 | 232.17 | 1,125,946 | -3.20(-1.36%) |
May 17, 2022 | 228.73 | 235.46 | 227.49 | 235.37 | 1,160,232 | +12.70(+5.70%) |
May 16, 2022 | 222.43 | 230.18 | 220.06 | 222.66 | 990,616 | -2.46(-1.09%) |
May 13, 2022 | 213.79 | 227.47 | 213.79 | 225.12 | 1,096,309 | +15.12(+7.20%) |
May 12, 2022 | 208.62 | 214.48 | 201.21 | 210.00 | 1,410,647 | +0.41(+0.20%) |
May 11, 2022 | 217.43 | 224.27 | 209.19 | 209.59 | 1,223,599 | -8.27(-3.79%) |
May 10, 2022 | 223.51 | 225.80 | 210.05 | 217.85 | 1,938,859 | -0.21(-0.09%) |
May 09, 2022 | 234.16 | 235.53 | 217.20 | 218.06 | 2,462,005 | -20.44(-8.57%) |
May 06, 2022 | 231.69 | 238.99 | 224.32 | 238.49 | 2,359,207 | +5.81(+2.50%) |
May 05, 2022 | 234.16 | 239.25 | 217.76 | 232.68 | 3,801,459 | +20.69(+9.76%) |
May 04, 2022 | 207.49 | 211.99 | 201.00 | 211.99 | 2,120,808 | +18.05(+9.31%) |
May 03, 2022 | 187.49 | 195.23 | 187.29 | 193.94 | 943,320 | +5.61(+2.98%) |
May 02, 2022 | 188.83 | 191.21 | 182.16 | 188.33 | 1,037,374 | -1.39(-0.73%) |
Apr 29, 2022 | 192.20 | 198.79 | 188.70 | 189.72 | 1,005,537 | -2.39(-1.24%) |
Apr 28, 2022 | 191.05 | 193.12 | 184.75 | 192.10 | 958,787 | +2.98(+1.58%) |
Apr 27, 2022 | 184.33 | 193.20 | 184.33 | 189.12 | 1,023,671 | +4.40(+2.38%) |
Apr 26, 2022 | 193.86 | 195.29 | 184.60 | 184.73 | 1,029,143 | -10.53(-5.39%) |
Apr 25, 2022 | 194.90 | 196.96 | 188.01 | 195.25 | 1,555,128 | -2.14(-1.09%) |
Apr 22, 2022 | 204.17 | 207.30 | 197.13 | 197.40 | 891,690 | -6.49(-3.19%) |
Apr 21, 2022 | 217.41 | 219.10 | 202.77 | 203.89 | 1,210,159 | -9.79(-4.58%) |
Apr 20, 2022 | 218.09 | 218.62 | 212.10 | 213.68 | 786,915 | -0.94(-0.44%) |
Apr 19, 2022 | 206.75 | 215.20 | 203.82 | 214.63 | 730,117 | +8.34(+4.04%) |
Apr 18, 2022 | 207.44 | 209.99 | 205.08 | 206.28 | 575,212 | -1.20(-0.58%) |
Apr 14, 2022 | 209.53 | 211.74 | 206.82 | 207.48 | 581,996 | -1.58(-0.76%) |
Apr 13, 2022 | 203.43 | 209.26 | 202.69 | 209.07 | 525,902 | +7.36(+3.65%) |
Apr 12, 2022 | 205.33 | 209.55 | 199.21 | 201.71 | 721,865 | -0.96(-0.48%) |
Apr 11, 2022 | 203.99 | 205.77 | 198.21 | 202.67 | 1,071,354 | -4.92(-2.37%) |
Apr 08, 2022 | 209.22 | 211.22 | 202.86 | 207.59 | 749,224 | -0.84(-0.40%) |
Apr 07, 2022 | 208.57 | 211.53 | 202.50 | 208.43 | 898,293 | +0.37(+0.18%) |
Apr 06, 2022 | 212.46 | 212.46 | 202.19 | 208.05 | 1,404,430 | -5.73(-2.68%) |
Apr 05, 2022 | 223.32 | 224.57 | 213.57 | 213.79 | 1,154,455 | -8.60(-3.87%) |
Apr 04, 2022 | 220.52 | 222.70 | 216.58 | 222.39 | 756,258 | +1.10(+0.50%) |
Apr 01, 2022 | 220.38 | 224.69 | 218.79 | 221.29 | 878,716 | +3.71(+1.70%) |
Mar 31, 2022 | 218.74 | 226.28 | 217.50 | 217.58 | 1,159,643 | -1.97(-0.90%) |
Mar 30, 2022 | 217.31 | 222.94 | 215.88 | 219.54 | 949,456 | +0.66(+0.30%) |
Mar 29, 2022 | 214.48 | 220.27 | 210.67 | 218.89 | 873,657 | +8.01(+3.80%) |
Mar 28, 2022 | 213.90 | 215.43 | 206.93 | 210.88 | 846,444 | -3.19(-1.49%) |
Mar 25, 2022 | 210.65 | 214.50 | 208.99 | 214.06 | 850,130 | +3.38(+1.60%) |
Mar 24, 2022 | 204.64 | 211.21 | 203.14 | 210.69 | 765,443 | +5.84(+2.85%) |
Mar 23, 2022 | 199.93 | 208.79 | 199.39 | 204.85 | 918,350 | +2.57(+1.27%) |
Mar 22, 2022 | 195.76 | 203.02 | 194.71 | 202.28 | 1,008,317 | +6.81(+3.48%) |
Mar 21, 2022 | 195.81 | 197.39 | 189.88 | 195.47 | 832,065 | +0.43(+0.22%) |
Mar 18, 2022 | 193.47 | 195.85 | 191.50 | 195.04 | 1,369,264 | +1.84(+0.95%) |
Mar 17, 2022 | 184.81 | 193.42 | 184.81 | 193.20 | 718,229 | +5.43(+2.89%) |
Mar 16, 2022 | 182.49 | 190.45 | 182.38 | 187.77 | 907,248 | +9.13(+5.11%) |
Mar 15, 2022 | 172.17 | 179.38 | 169.64 | 178.64 | 849,828 | +5.56(+3.21%) |
Mar 14, 2022 | 181.51 | 182.78 | 172.07 | 173.08 | 991,269 | -8.32(-4.58%) |
Mar 11, 2022 | 185.34 | 187.97 | 181.28 | 181.40 | 783,912 | -3.54(-1.92%) |
Mar 10, 2022 | 181.26 | 185.87 | 180.18 | 184.94 | 800,176 | +1.22(+0.66%) |
Mar 09, 2022 | 185.11 | 186.48 | 178.92 | 183.73 | 1,357,084 | +6.27(+3.54%) |
Mar 08, 2022 | 168.41 | 181.26 | 166.92 | 177.45 | 1,487,868 | +8.49(+5.03%) |
Mar 07, 2022 | 177.30 | 178.50 | 168.03 | 168.96 | 1,070,925 | -6.85(-3.90%) |
Mar 04, 2022 | 179.66 | 181.40 | 171.54 | 175.81 | 1,340,099 | -7.13(-3.90%) |
Mar 03, 2022 | 189.98 | 191.29 | 181.15 | 182.94 | 1,091,762 | -4.70(-2.51%) |
Mar 02, 2022 | 185.71 | 188.62 | 180.43 | 187.64 | 856,168 | +4.59(+2.51%) |
Mar 01, 2022 | 190.94 | 193.36 | 180.89 | 183.05 | 1,009,881 | -9.28(-4.82%) |
Feb 28, 2022 | 189.10 | 197.23 | 187.06 | 192.33 | 1,612,999 | +3.87(+2.05%) |
Feb 25, 2022 | 181.05 | 188.51 | 178.96 | 188.46 | 1,156,331 | +7.61(+4.21%) |
Feb 24, 2022 | 169.13 | 181.60 | 166.84 | 180.85 | 2,016,516 | +2.16(+1.21%) |
Feb 23, 2022 | 189.49 | 192.55 | 177.53 | 178.69 | 1,674,043 | -9.67(-5.13%) |
Feb 22, 2022 | 185.66 | 196.00 | 185.17 | 188.36 | 1,665,752 | +1.07(+0.57%) |
Feb 18, 2022 | 187.29 | 0 | -6.15(-3.18%) | |||
Feb 17, 2022 | 214.52 | 216.98 | 191.29 | 193.44 | 6,291,322 | -48.09(-19.91%) |
Feb 16, 2022 | 236.63 | 243.47 | 231.91 | 241.53 | 1,406,356 | +4.53(+1.91%) |
Feb 15, 2022 | 227.90 | 238.45 | 227.90 | 237.00 | 1,061,579 | +13.46(+6.02%) |
Feb 14, 2022 | 225.99 | 229.63 | 220.82 | 223.54 | 891,344 | -3.15(-1.39%) |
Feb 11, 2022 | 229.22 | 234.74 | 224.45 | 226.69 | 1,028,551 | -5.06(-2.18%) |
Feb 10, 2022 | 229.20 | 239.71 | 227.93 | 231.75 | 808,237 | -0.38(-0.16%) |
Feb 09, 2022 | 226.88 | 233.50 | 226.88 | 232.13 | 990,931 | +9.56(+4.30%) |
Feb 08, 2022 | 214.95 | 223.27 | 214.32 | 222.57 | 1,149,268 | +6.78(+3.14%) |
Feb 07, 2022 | 213.50 | 219.81 | 213.26 | 215.78 | 794,282 | +3.69(+1.74%) |
Feb 04, 2022 | 210.60 | 215.02 | 209.57 | 212.09 | 733,974 | +0.94(+0.45%) |
Feb 03, 2022 | 214.03 | 216.97 | 210.68 | 211.15 | 666,395 | -6.31(-2.90%) |
Feb 02, 2022 | 221.80 | 222.83 | 216.95 | 217.46 | 833,058 | -3.64(-1.65%) |
Feb 01, 2022 | 223.42 | 225.24 | 215.85 | 221.10 | 933,670 | +4.38(+2.02%) |
Jan 31, 2022 | 203.24 | 216.94 | 216.72 | 1,158,091 | +14.25(+7.04%) | |
Jan 28, 2022 | 201.10 | 202.69 | 193.42 | 202.48 | 834,731 | +0.79(+0.39%) |
Jan 27, 2022 | 208.96 | 210.98 | 199.52 | 201.69 | 959,947 | -0.19(-0.09%) |
Jan 26, 2022 | 207.70 | 210.74 | 198.88 | 201.88 | 1,102,691 | -0.38(-0.19%) |
Jan 25, 2022 | 204.32 | 207.00 | 200.43 | 202.26 | 1,254,666 | -5.80(-2.79%) |
Jan 24, 2022 | 202.21 | 208.91 | 193.55 | 208.07 | 2,031,912 | -0.81(-0.39%) |
Jan 21, 2022 | 210.15 | 215.50 | 203.96 | 208.88 | 1,370,605 | -4.32(-2.03%) |
Jan 20, 2022 | 216.68 | 223.14 | 210.89 | 213.20 | 1,212,595 | -2.49(-1.16%) |
Jan 19, 2022 | 223.68 | 225.02 | 215.59 | 215.69 | 717,389 | -6.49(-2.92%) |
Jan 18, 2022 | 226.77 | 228.04 | 220.24 | 222.18 | 788,226 | -7.24(-3.15%) |
Jan 14, 2022 | 229.42 | 0 | -1.53(-0.66%) | |||
Jan 13, 2022 | 238.54 | 242.30 | 230.25 | 230.95 | 622,044 | -5.73(-2.42%) |
Jan 12, 2022 | 240.54 | 243.49 | 235.21 | 236.69 | 1,165,747 | +0.88(+0.37%) |
Jan 11, 2022 | 223.52 | 236.52 | 223.02 | 235.80 | 1,005,284 | +12.96(+5.82%) |
Jan 10, 2022 | 226.80 | 228.76 | 216.08 | 222.84 | 1,125,829 | -8.88(-3.83%) |
Jan 07, 2022 | 229.75 | 234.53 | 227.51 | 231.73 | 810,483 | +2.59(+1.13%) |
Jan 06, 2022 | 229.74 | 231.38 | 223.04 | 229.13 | 1,021,010 | -2.22(-0.96%) |
Jan 05, 2022 | 235.63 | 242.93 | 231.10 | 231.35 | 1,091,685 | -6.81(-2.86%) |
Jan 04, 2022 | 234.67 | 243.44 | 234.13 | 238.17 | 1,163,356 | +5.80(+2.50%) |
Jan 03, 2022 | 232.42 | 234.70 | 225.23 | 232.37 | 1,151,467 | +2.85(+1.24%) |
Dec 31, 2021 | 229.75 | 232.81 | 229.22 | 229.52 | 388,125 | -0.57(-0.25%) |
Dec 30, 2021 | 226.80 | 232.90 | 226.80 | 230.09 | 621,141 | +1.79(+0.78%) |
Dec 29, 2021 | 227.29 | 228.67 | 222.94 | 228.30 | 618,003 | -0.27(-0.12%) |
Dec 28, 2021 | 231.82 | 232.41 | 226.81 | 228.57 | 717,705 | -0.29(-0.13%) |
Dec 27, 2021 | 225.37 | 229.10 | 223.36 | 228.86 | 604,435 | +5.11(+2.28%) |
Dec 23, 2021 | 221.59 | 225.31 | 219.11 | 223.75 | 825,209 | +2.62(+1.19%) |
Dec 22, 2021 | 219.93 | 224.77 | 219.36 | 221.13 | 858,385 | +1.06(+0.48%) |
Dec 21, 2021 | 218.38 | 220.91 | 215.77 | 220.07 | 820,725 | +5.91(+2.76%) |
Dec 20, 2021 | 216.11 | 219.11 | 211.76 | 214.16 | 1,734,740 | -11.53(-5.11%) |
Dec 17, 2021 | 222.94 | 228.29 | 218.22 | 225.69 | 2,395,115 | -1.03(-0.45%) |
Dec 16, 2021 | 238.28 | 238.58 | 224.25 | 226.72 | 1,496,837 | -8.33(-3.54%) |
Dec 15, 2021 | 224.78 | 235.72 | 222.45 | 235.05 | 1,891,359 | -3.96(-1.66%) |
Dec 14, 2021 | 241.07 | 242.75 | 234.97 | 239.01 | 1,232,034 | -4.87(-2.00%) |
Dec 13, 2021 | 257.80 | 257.88 | 243.04 | 243.88 | 1,120,621 | -13.79(-5.35%) |
Dec 10, 2021 | 255.36 | 258.35 | 252.13 | 257.67 | 681,031 | +5.29(+2.10%) |
Dec 09, 2021 | 256.27 | 261.22 | 252.21 | 252.38 | 695,934 | -7.03(-2.71%) |
Dec 08, 2021 | 255.84 | 260.60 | 253.57 | 259.40 | 849,449 | +5.01(+1.97%) |
Dec 07, 2021 | 248.25 | 257.98 | 248.25 | 254.40 | 906,151 | +10.77(+4.42%) |
Dec 06, 2021 | 246.97 | 247.69 | 234.38 | 243.62 | 1,056,861 | -2.87(-1.17%) |
Dec 03, 2021 | 257.07 | 262.51 | 242.23 | 246.50 | 1,656,228 | -9.72(-3.79%) |
Dec 02, 2021 | 255.84 | 259.66 | 250.30 | 256.22 | 1,227,828 | +1.51(+0.59%) |
Dec 01, 2021 | 264.67 | 270.54 | 254.66 | 254.71 | 1,272,711 | -6.51(-2.49%) |
Nov 30, 2021 | 269.56 | 272.10 | 259.07 | 261.22 | 1,405,336 | -9.21(-3.41%) |
Nov 29, 2021 | 265.92 | 271.98 | 262.89 | 270.43 | 1,025,080 | +8.86(+3.39%) |
Nov 26, 2021 | 259.76 | 264.34 | 257.64 | 261.57 | 902,195 | -7.48(-2.78%) |
Nov 24, 2021 | 266.89 | 269.56 | 261.82 | 269.05 | 994,021 | -0.67(-0.25%) |
Nov 23, 2021 | 276.42 | 280.82 | 265.68 | 269.72 | 1,356,375 | -8.47(-3.04%) |
Nov 22, 2021 | 281.58 | 285.71 | 275.54 | 278.19 | 2,393,498 | +2.32(+0.84%) |
Nov 19, 2021 | 268.63 | 276.96 | 267.48 | 275.86 | 1,049,809 | +6.64(+2.46%) |
Nov 18, 2021 | 271.52 | 269.34 | 268.34 | 269.23 | 839,988 | +1.25(+0.46%) |
Nov 17, 2021 | 267.80 | 270.44 | 264.90 | 267.98 | 614,879 | +0.90(+0.34%) |
Nov 16, 2021 | 264.23 | 268.08 | 261.75 | 267.08 | 685,153 | +1.16(+0.43%) |
Nov 15, 2021 | 270.37 | 271.06 | 260.07 | 265.92 | 965,214 | -5.01(-1.85%) |
Nov 12, 2021 | 267.10 | 271.15 | 264.76 | 270.93 | 783,239 | +4.01(+1.50%) |
Nov 11, 2021 | 261.30 | 267.97 | 258.74 | 266.92 | 801,518 | +6.43(+2.47%) |
Nov 10, 2021 | 264.55 | 260.49 | 1,357,693 | -8.65(-3.21%) | ||
Nov 09, 2021 | 274.46 | 277.27 | 265.71 | 269.14 | 1,071,804 | -3.87(-1.42%) |
Nov 08, 2021 | 270.34 | 274.41 | 267.23 | 273.01 | 1,259,535 | +5.89(+2.21%) |
Nov 05, 2021 | 268.37 | 269.55 | 262.19 | 267.12 | 1,010,851 | -0.15(-0.06%) |
Nov 04, 2021 | 268.35 | 270.54 | 258.83 | 267.26 | 1,877,027 | +10.50(+4.09%) |
Nov 03, 2021 | 253.38 | 258.29 | 250.43 | 256.77 | 1,195,129 | +1.89(+0.74%) |
Nov 02, 2021 | 250.94 | 255.83 | 246.57 | 254.88 | 1,664,098 | +4.07(+1.62%) |
Nov 01, 2021 | 250.94 | 254.05 | 245.55 | 250.81 | 1,670,944 | +5.29(+2.16%) |
Oct 29, 2021 | 235.01 | 246.82 | 231.42 | 245.51 | 4,347,248 | +4.18(+1.73%) |
Oct 28, 2021 | 228.65 | 241.34 | 228.39 | 241.34 | 1,601,754 | +14.17(+6.24%) |
Oct 27, 2021 | 232.02 | 233.92 | 226.08 | 227.16 | 1,163,321 | -4.32(-1.87%) |
Oct 26, 2021 | 234.70 | 231.49 | 1,143,983 | -3.22(-1.37%) | ||
Oct 25, 2021 | 230.25 | 238.19 | 227.55 | 234.70 | 1,632,002 | +7.77(+3.43%) |
Oct 22, 2021 | 230.82 | 232.99 | 226.36 | 226.93 | 777,412 | -2.60(-1.13%) |
Oct 21, 2021 | 229.29 | 231.13 | 225.84 | 229.53 | 669,796 | -0.99(-0.43%) |
Oct 20, 2021 | 233.67 | 234.26 | 228.03 | 230.52 | 930,097 | -0.77(-0.33%) |
Oct 19, 2021 | 238.95 | 239.53 | 228.46 | 231.28 | 1,091,487 | -0.94(-0.41%) |
Oct 18, 2021 | 223.33 | 233.16 | 223.04 | 232.22 | 1,247,146 | +7.98(+3.56%) |
Oct 15, 2021 | 228.97 | 229.90 | 224.10 | 224.24 | 926,583 | -2.51(-1.11%) |
Oct 14, 2021 | 220.60 | 227.78 | 220.59 | 226.75 | 1,150,661 | +7.52(+3.43%) |
Oct 13, 2021 | 214.18 | 221.74 | 213.59 | 219.24 | 1,036,893 | +6.66(+3.13%) |
Oct 12, 2021 | 213.65 | 214.62 | 210.62 | 212.58 | 721,784 | +2.66(+1.27%) |
Oct 11, 2021 | 210.84 | 214.84 | 209.67 | 209.92 | 758,223 | -0.88(-0.42%) |
Oct 08, 2021 | 217.59 | 218.35 | 209.34 | 210.81 | 1,286,339 | -7.10(-3.26%) |
Oct 07, 2021 | 221.53 | 222.45 | 217.51 | 217.90 | 653,933 | -0.07(-0.03%) |
Oct 06, 2021 | 215.65 | 218.36 | 210.32 | 217.97 | 1,026,118 | -0.02(-0.01%) |
Oct 05, 2021 | 212.73 | 219.39 | 210.89 | 217.99 | 1,070,804 | +7.04(+3.34%) |
Oct 04, 2021 | 214.67 | 215.70 | 208.41 | 210.95 | 1,036,310 | -3.61(-1.68%) |
Oct 01, 2021 | 215.13 | 217.25 | 206.33 | 214.56 | 1,138,812 | -0.08(-0.04%) |
Sep 30, 2021 | 219.22 | 224.32 | 214.51 | 214.64 | 1,040,369 | +0.00(+0.00%) |
Sep 29, 2021 | 214.48 | 216.55 | 212.12 | 214.64 | 755,440 | +2.47(+1.16%) |
Sep 28, 2021 | 214.68 | 215.59 | 210.81 | 212.17 | 1,004,121 | -5.69(-2.61%) |
Sep 27, 2021 | 221.52 | 221.53 | 215.67 | 217.85 | 860,882 | -4.07(-1.83%) |
Sep 24, 2021 | 223.38 | 225.13 | 220.55 | 221.92 | 718,592 | -2.70(-1.20%) |
Sep 23, 2021 | 222.40 | 227.65 | 222.40 | 224.62 | 1,076,388 | +5.75(+2.63%) |
Sep 22, 2021 | 215.35 | 222.16 | 212.72 | 218.86 | 930,819 | +6.66(+3.14%) |
Sep 21, 2021 | 214.31 | 215.99 | 209.31 | 212.21 | 1,029,373 | +0.99(+0.47%) |
Sep 20, 2021 | 212.36 | 213.69 | 206.08 | 211.22 | 2,291,982 | -11.14(-5.01%) |
Sep 17, 2021 | 223.92 | 225.45 | 219.32 | 222.36 | 2,140,293 | -4.31(-1.90%) |
Sep 16, 2021 | 227.70 | 227.96 | 220.89 | 226.68 | 1,349,868 | -2.29(-1.00%) |
Sep 15, 2021 | 225.62 | 231.53 | 225.47 | 228.97 | 1,501,387 | +3.43(+1.52%) |
Sep 14, 2021 | 227.23 | 229.97 | 223.84 | 225.53 | 1,351,340 | +1.31(+0.59%) |
Sep 13, 2021 | 237.73 | 237.96 | 217.69 | 224.22 | 2,576,647 | -11.78(-4.99%) |
Sep 10, 2021 | 244.49 | 247.67 | 235.81 | 236.00 | 1,570,494 | -2.19(-0.92%) |
Sep 09, 2021 | 232.90 | 242.62 | 232.64 | 238.20 | 1,196,019 | +4.04(+1.73%) |
Sep 08, 2021 | 238.53 | 238.53 | 230.30 | 234.16 | 1,229,675 | +0.49(+0.21%) |
Sep 07, 2021 | 235.84 | 236.69 | 233.04 | 233.67 | 1,065,142 | -3.01(-1.27%) |
Sep 03, 2021 | 238.25 | 240.28 | 234.53 | 236.68 | 879,339 | -2.12(-0.89%) |
Sep 02, 2021 | 234.86 | 243.38 | 234.86 | 238.80 | 1,118,108 | +4.73(+2.02%) |
Sep 01, 2021 | 231.67 | 236.13 | 228.66 | 234.08 | 944,287 | +2.41(+1.04%) |
Aug 31, 2021 | 231.93 | 232.02 | 225.64 | 231.67 | 851,351 | -0.23(-0.10%) |
Aug 30, 2021 | 235.55 | 239.19 | 231.81 | 231.90 | 1,144,199 | +0.32(+0.14%) |
Aug 27, 2021 | 227.71 | 232.76 | 227.71 | 231.58 | 1,006,601 | +5.82(+2.58%) |
Aug 26, 2021 | 227.91 | 231.34 | 225.51 | 225.76 | 927,239 | -3.40(-1.48%) |
Aug 25, 2021 | 224.63 | 235.39 | 222.63 | 229.15 | 1,874,253 | +4.86(+2.17%) |
Aug 24, 2021 | 223.24 | 224.39 | 217.29 | 224.29 | 1,235,043 | +1.23(+0.55%) |
Aug 23, 2021 | 220.31 | 225.31 | 217.80 | 223.06 | 1,583,853 | +8.08(+3.76%) |
Aug 20, 2021 | 209.24 | 215.79 | 209.15 | 214.97 | 1,141,266 | +6.19(+2.97%) |
Aug 19, 2021 | 206.58 | 212.42 | 206.01 | 208.78 | 1,391,118 | -4.29(-2.01%) |
Aug 18, 2021 | 212.66 | 216.93 | 210.54 | 213.07 | 966,905 | +1.25(+0.59%) |
Aug 17, 2021 | 216.64 | 218.96 | 206.25 | 211.81 | 2,182,015 | -9.25(-4.18%) |
Aug 16, 2021 | 227.47 | 227.47 | 216.61 | 221.06 | 2,195,836 | -9.12(-3.96%) |
Aug 13, 2021 | 232.86 | 234.82 | 228.16 | 230.18 | 868,002 | -1.29(-0.56%) |
Aug 12, 2021 | 230.56 | 232.47 | 225.49 | 231.47 | 1,114,396 | +0.54(+0.23%) |
Aug 11, 2021 | 234.86 | 236.88 | 222.86 | 230.94 | 1,958,543 | -2.97(-1.27%) |
Aug 10, 2021 | 227.32 | 236.83 | 227.32 | 233.91 | 2,020,184 | +7.49(+3.31%) |
Aug 09, 2021 | 219.90 | 227.55 | 215.37 | 226.42 | 1,456,608 | +4.57(+2.06%) |
Aug 06, 2021 | 216.27 | 222.52 | 210.41 | 221.85 | 1,687,482 | +7.92(+3.70%) |
Aug 05, 2021 | 205.37 | 221.38 | 203.85 | 213.94 | 2,559,493 | +11.53(+5.69%) |
Aug 04, 2021 | 204.62 | 207.50 | 201.66 | 202.41 | 1,179,066 | -0.14(-0.07%) |
Aug 03, 2021 | 200.40 | 203.36 | 197.23 | 202.55 | 1,069,841 | +0.08(+0.04%) |
Aug 02, 2021 | 203.90 | 204.48 | 200.25 | 202.47 | 1,134,168 | +0.84(+0.42%) |
Jul 30, 2021 | 198.48 | 203.14 | 197.19 | 201.63 | 1,590,499 | +3.15(+1.59%) |
Jul 29, 2021 | 192.97 | 206.48 | 191.62 | 198.48 | 2,604,995 | +8.10(+4.26%) |
Jul 28, 2021 | 185.94 | 191.31 | 185.32 | 190.37 | 791,882 | +5.43(+2.94%) |
Jul 27, 2021 | 187.47 | 187.88 | 180.99 | 184.94 | 1,223,299 | -5.72(-3.00%) |
Jul 26, 2021 | 186.91 | 190.75 | 186.44 | 190.67 | 1,060,707 | +4.39(+2.36%) |
Jul 23, 2021 | 187.96 | 189.53 | 182.26 | 186.27 | 925,349 | -2.36(-1.25%) |
Jul 22, 2021 | 187.83 | 190.17 | 185.24 | 188.63 | 828,821 | +2.49(+1.33%) |
Jul 21, 2021 | 189.84 | 194.08 | 185.18 | 186.15 | 1,865,655 | +2.91(+1.59%) |
Jul 20, 2021 | 175.17 | 184.67 | 174.75 | 183.24 | 1,296,065 | +8.97(+5.15%) |
Jul 19, 2021 | 169.31 | 175.80 | 166.59 | 174.27 | 1,794,934 | -2.53(-1.43%) |
Jul 16, 2021 | 183.00 | 184.89 | 175.62 | 176.79 | 999,529 | -5.06(-2.78%) |
Jul 15, 2021 | 178.74 | 186.24 | 178.74 | 181.85 | 1,511,019 | +3.24(+1.81%) |
Jul 14, 2021 | 181.53 | 186.45 | 177.46 | 178.61 | 1,150,782 | -2.29(-1.27%) |
Jul 13, 2021 | 181.92 | 184.94 | 180.11 | 180.90 | 1,123,098 | -2.57(-1.40%) |
Jul 12, 2021 | 172.93 | 188.64 | 172.24 | 183.47 | 3,732,214 | +11.72(+6.83%) |
Jul 09, 2021 | 166.85 | 172.54 | 165.87 | 171.75 | 1,343,152 | +7.44(+4.53%) |
Jul 08, 2021 | 162.14 | 164.84 | 159.70 | 164.31 | 747,545 | -2.08(-1.25%) |
Jul 07, 2021 | 164.40 | 167.93 | 163.22 | 166.40 | 757,326 | +1.45(+0.88%) |
Jul 06, 2021 | 167.34 | 167.49 | 163.00 | 164.95 | 680,406 | -2.05(-1.22%) |
Jul 02, 2021 | 168.45 | 168.82 | 166.25 | 167.00 | 512,397 | -1.35(-0.80%) |