Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 185.21 | 190.00 | 178.15 | 178.69 | 2,318,204 | -29.73(-14.26%) |
Apr 28, 2022 | 206.03 | 209.54 | 204.39 | 208.42 | 1,088,672 | +4.81(+2.36%) |
Apr 27, 2022 | 206.34 | 208.24 | 202.96 | 203.61 | 515,723 | -1.97(-0.96%) |
Apr 26, 2022 | 210.16 | 210.16 | 205.39 | 205.58 | 801,178 | -5.59(-2.65%) |
Apr 25, 2022 | 206.29 | 211.28 | 205.94 | 211.17 | 655,860 | +5.32(+2.58%) |
Apr 22, 2022 | 212.07 | 212.24 | 205.65 | 205.85 | 592,836 | -6.70(-3.15%) |
Apr 21, 2022 | 219.87 | 220.80 | 211.81 | 212.55 | 519,237 | -6.88(-3.14%) |
Apr 20, 2022 | 220.00 | 220.85 | 218.75 | 219.43 | 428,915 | +1.15(+0.53%) |
Apr 19, 2022 | 212.72 | 218.61 | 212.16 | 218.28 | 356,891 | +4.96(+2.33%) |
Apr 18, 2022 | 215.35 | 216.10 | 211.13 | 213.32 | 414,614 | -2.08(-0.97%) |
Apr 14, 2022 | 215.57 | 216.34 | 213.59 | 215.40 | 590,096 | +0.07(+0.03%) |
Apr 13, 2022 | 213.85 | 215.78 | 213.34 | 215.33 | 362,866 | +1.99(+0.93%) |
Apr 12, 2022 | 216.74 | 217.47 | 213.14 | 213.34 | 377,491 | -0.51(-0.24%) |
Apr 11, 2022 | 217.31 | 218.07 | 213.60 | 213.85 | 469,486 | -4.93(-2.25%) |
Apr 08, 2022 | 219.82 | 221.80 | 217.98 | 218.78 | 454,317 | -1.92(-0.87%) |
Apr 07, 2022 | 218.93 | 222.22 | 218.40 | 220.70 | 433,459 | +0.70(+0.32%) |
Apr 06, 2022 | 221.71 | 222.65 | 217.46 | 220.00 | 628,699 | -3.40(-1.52%) |
Apr 05, 2022 | 226.90 | 228.35 | 222.72 | 223.40 | 516,663 | -3.15(-1.39%) |
Apr 04, 2022 | 226.08 | 228.80 | 225.89 | 226.55 | 465,786 | +1.28(+0.57%) |
Apr 01, 2022 | 222.24 | 225.40 | 220.25 | 225.27 | 595,774 | +2.81(+1.26%) |
Mar 31, 2022 | 222.89 | 225.96 | 222.13 | 222.46 | 641,969 | +0.34(+0.15%) |
Mar 30, 2022 | 220.38 | 222.35 | 219.42 | 222.12 | 399,098 | +0.82(+0.37%) |
Mar 29, 2022 | 221.74 | 223.19 | 219.14 | 221.30 | 620,465 | +1.56(+0.71%) |
Mar 28, 2022 | 216.82 | 219.81 | 214.71 | 219.74 | 319,851 | +3.99(+1.85%) |
Mar 25, 2022 | 215.72 | 216.54 | 211.57 | 215.75 | 445,930 | +0.64(+0.30%) |
Mar 24, 2022 | 213.59 | 215.21 | 211.58 | 215.11 | 569,584 | +3.28(+1.55%) |
Mar 23, 2022 | 216.84 | 217.25 | 211.34 | 211.83 | 524,566 | -6.25(-2.87%) |
Mar 22, 2022 | 214.60 | 218.67 | 214.14 | 218.08 | 457,981 | +3.16(+1.47%) |
Mar 21, 2022 | 217.95 | 219.02 | 212.41 | 214.92 | 747,413 | -5.83(-2.64%) |
Mar 18, 2022 | 212.46 | 222.10 | 212.10 | 220.75 | 2,182,102 | +8.09(+3.80%) |
Mar 17, 2022 | 207.11 | 212.69 | 206.14 | 212.66 | 809,218 | +6.31(+3.06%) |
Mar 16, 2022 | 207.58 | 209.34 | 201.06 | 206.35 | 735,846 | +1.96(+0.96%) |
Mar 15, 2022 | 200.83 | 204.44 | 199.18 | 204.39 | 820,866 | +4.96(+2.49%) |
Mar 14, 2022 | 204.23 | 206.27 | 198.53 | 199.43 | 615,411 | -4.73(-2.32%) |
Mar 11, 2022 | 210.84 | 210.84 | 203.88 | 204.16 | 438,066 | -4.12(-1.98%) |
Mar 10, 2022 | 206.89 | 208.68 | 203.43 | 208.28 | 785,306 | -1.31(-0.63%) |
Mar 09, 2022 | 210.54 | 210.91 | 206.41 | 209.59 | 813,669 | +2.76(+1.33%) |
Mar 08, 2022 | 214.21 | 215.51 | 206.51 | 206.83 | 582,849 | -8.02(-3.73%) |
Mar 07, 2022 | 216.64 | 218.75 | 214.81 | 214.85 | 573,290 | -3.02(-1.39%) |
Mar 04, 2022 | 217.97 | 219.04 | 215.14 | 217.87 | 461,717 | -0.86(-0.39%) |
Mar 03, 2022 | 220.49 | 220.49 | 217.59 | 218.73 | 435,280 | +0.88(+0.40%) |
Mar 02, 2022 | 217.09 | 219.07 | 213.46 | 217.85 | 549,928 | +1.81(+0.84%) |
Mar 01, 2022 | 213.38 | 218.35 | 213.32 | 216.04 | 655,359 | +2.32(+1.09%) |
Feb 28, 2022 | 211.05 | 214.01 | 210.42 | 213.72 | 495,102 | -0.47(-0.22%) |
Feb 25, 2022 | 210.61 | 214.43 | 210.83 | 214.19 | 583,049 | +4.37(+2.08%) |
Feb 24, 2022 | 199.79 | 210.25 | 199.32 | 209.82 | 691,754 | +6.88(+3.39%) |
Feb 23, 2022 | 207.31 | 208.31 | 202.59 | 202.94 | 545,487 | -3.73(-1.80%) |
Feb 22, 2022 | 207.90 | 209.69 | 206.10 | 206.67 | 647,165 | -1.55(-0.74%) |
Feb 18, 2022 | 208.22 | 0 | -0.15(-0.07%) | |||
Feb 17, 2022 | 210.44 | 210.71 | 207.04 | 208.37 | 552,213 | -3.88(-1.83%) |
Feb 16, 2022 | 214.39 | 214.64 | 210.05 | 212.25 | 497,065 | -4.05(-1.87%) |
Feb 15, 2022 | 216.89 | 218.44 | 214.21 | 216.30 | 634,152 | +2.74(+1.28%) |
Feb 14, 2022 | 214.68 | 215.40 | 211.69 | 213.56 | 640,475 | -0.67(-0.31%) |
Feb 11, 2022 | 223.20 | 225.26 | 214.22 | 214.23 | 986,603 | +1.51(+0.71%) |
Feb 10, 2022 | 215.22 | 217.36 | 211.79 | 212.72 | 725,503 | -6.81(-3.10%) |
Feb 09, 2022 | 220.00 | 222.00 | 218.00 | 219.53 | 519,122 | +2.71(+1.25%) |
Feb 08, 2022 | 213.43 | 217.63 | 213.43 | 216.82 | 420,331 | +2.42(+1.13%) |
Feb 07, 2022 | 218.75 | 218.75 | 213.62 | 214.40 | 575,943 | -4.03(-1.84%) |
Feb 04, 2022 | 217.46 | 220.64 | 215.10 | 218.43 | 574,660 | -0.12(-0.05%) |
Feb 03, 2022 | 220.39 | 218.26 | 218.55 | 730,128 | -4.93(-2.21%) | |
Feb 02, 2022 | 218.09 | 224.44 | 217.94 | 223.48 | 783,741 | +6.63(+3.06%) |
Feb 01, 2022 | 217.16 | 218.63 | 214.06 | 216.85 | 585,675 | -0.33(-0.15%) |
Jan 31, 2022 | 211.58 | 217.91 | 217.18 | 717,914 | +5.59(+2.64%) | |
Jan 28, 2022 | 207.08 | 211.70 | 204.19 | 211.59 | 616,697 | +4.15(+2.00%) |
Jan 27, 2022 | 210.66 | 215.71 | 205.88 | 207.44 | 511,401 | -0.99(-0.47%) |
Jan 26, 2022 | 214.94 | 216.42 | 206.38 | 208.43 | 703,057 | -4.32(-2.03%) |
Jan 25, 2022 | 217.01 | 217.31 | 210.27 | 212.75 | 828,487 | -7.35(-3.34%) |
Jan 24, 2022 | 215.34 | 220.66 | 212.16 | 220.10 | 777,818 | +2.96(+1.36%) |
Jan 21, 2022 | 216.08 | 220.72 | 215.72 | 217.14 | 710,997 | +0.61(+0.28%) |
Jan 20, 2022 | 218.57 | 222.95 | 216.22 | 216.53 | 738,539 | -0.71(-0.33%) |
Jan 19, 2022 | 220.75 | 222.63 | 216.85 | 217.24 | 549,220 | -2.86(-1.30%) |
Jan 18, 2022 | 222.40 | 223.34 | 218.50 | 220.10 | 826,302 | -6.38(-2.82%) |
Jan 14, 2022 | 226.48 | 0 | -3.38(-1.47%) | |||
Jan 13, 2022 | 239.22 | 239.37 | 229.60 | 229.86 | 518,732 | -8.39(-3.52%) |
Jan 12, 2022 | 237.15 | 238.62 | 235.45 | 238.25 | 749,894 | +2.01(+0.85%) |
Jan 11, 2022 | 236.13 | 238.65 | 233.53 | 236.24 | 527,610 | -0.41(-0.17%) |
Jan 10, 2022 | 235.73 | 237.72 | 232.98 | 236.65 | 430,389 | -1.06(-0.45%) |
Jan 07, 2022 | 241.30 | 242.47 | 237.67 | 237.71 | 478,423 | -4.11(-1.70%) |
Jan 06, 2022 | 243.40 | 245.93 | 241.10 | 241.82 | 658,721 | -1.69(-0.69%) |
Jan 05, 2022 | 248.74 | 249.84 | 243.50 | 243.51 | 498,212 | -6.92(-2.76%) |
Jan 04, 2022 | 252.07 | 253.10 | 249.19 | 250.43 | 546,480 | -1.68(-0.67%) |
Jan 03, 2022 | 252.52 | 253.89 | 249.70 | 252.11 | 332,645 | -1.71(-0.67%) |
Dec 31, 2021 | 254.00 | 255.88 | 250.38 | 253.82 | 345,506 | -0.49(-0.19%) |
Dec 30, 2021 | 256.33 | 257.03 | 254.08 | 254.31 | 223,474 | -1.62(-0.63%) |
Dec 29, 2021 | 253.64 | 256.57 | 253.28 | 255.93 | 325,908 | +3.52(+1.39%) |
Dec 28, 2021 | 253.00 | 253.89 | 251.23 | 252.41 | 372,443 | +0.41(+0.16%) |
Dec 27, 2021 | 250.38 | 252.23 | 249.73 | 252.00 | 291,458 | +2.36(+0.95%) |
Dec 23, 2021 | 247.42 | 250.78 | 246.32 | 249.64 | 320,518 | +2.91(+1.18%) |
Dec 22, 2021 | 244.35 | 247.00 | 244.03 | 246.73 | 447,813 | +2.43(+0.99%) |
Dec 21, 2021 | 241.74 | 244.37 | 239.81 | 244.30 | 560,513 | +3.10(+1.29%) |
Dec 20, 2021 | 239.79 | 244.44 | 238.57 | 241.20 | 740,591 | -0.91(-0.38%) |
Dec 17, 2021 | 239.12 | 245.07 | 238.10 | 242.11 | 2,367,289 | +2.67(+1.11%) |
Dec 16, 2021 | 242.72 | 242.90 | 237.25 | 239.44 | 797,805 | -2.28(-0.94%) |
Dec 15, 2021 | 238.84 | 242.02 | 237.41 | 241.72 | 553,817 | +4.76(+2.01%) |
Dec 14, 2021 | 241.65 | 242.19 | 233.32 | 236.96 | 745,703 | -5.12(-2.12%) |
Dec 13, 2021 | 240.94 | 243.43 | 231.75 | 242.08 | 933,700 | -2.13(-0.87%) |
Dec 10, 2021 | 242.68 | 244.88 | 240.56 | 244.22 | 516,298 | +3.66(+1.52%) |
Dec 09, 2021 | 242.45 | 243.42 | 240.34 | 240.56 | 412,744 | -2.37(-0.98%) |
Dec 08, 2021 | 245.15 | 246.17 | 240.76 | 242.93 | 599,170 | -1.35(-0.55%) |
Dec 07, 2021 | 242.84 | 245.25 | 242.17 | 244.28 | 675,904 | +4.24(+1.77%) |
Dec 06, 2021 | 239.34 | 241.40 | 238.06 | 240.04 | 926,661 | +1.43(+0.60%) |
Dec 03, 2021 | 241.41 | 241.73 | 236.50 | 238.61 | 797,266 | -2.12(-0.88%) |
Dec 02, 2021 | 238.48 | 241.22 | 236.88 | 240.73 | 828,710 | +2.58(+1.08%) |
Dec 01, 2021 | 240.25 | 242.42 | 236.76 | 238.15 | 750,649 | -1.76(-0.73%) |
Nov 30, 2021 | 245.13 | 246.16 | 238.80 | 239.91 | 2,866,811 | -4.55(-1.86%) |
Nov 29, 2021 | 242.12 | 246.17 | 240.63 | 244.46 | 612,277 | +3.44(+1.43%) |
Nov 26, 2021 | 244.93 | 248.10 | 239.76 | 241.02 | 509,746 | -4.37(-1.78%) |
Nov 24, 2021 | 241.30 | 245.56 | 239.83 | 245.39 | 511,318 | +3.49(+1.44%) |
Nov 23, 2021 | 240.13 | 242.56 | 239.06 | 241.90 | 725,770 | +0.40(+0.17%) |
Nov 22, 2021 | 244.91 | 248.22 | 240.24 | 241.50 | 903,810 | -4.20(-1.71%) |
Nov 19, 2021 | 241.89 | 246.10 | 240.85 | 245.70 | 684,716 | +4.68(+1.94%) |
Nov 18, 2021 | 239.25 | 241.39 | 240.40 | 241.02 | 617,034 | +1.52(+0.63%) |
Nov 17, 2021 | 240.04 | 242.25 | 239.19 | 239.50 | 510,288 | -0.19(-0.08%) |
Nov 16, 2021 | 239.21 | 241.84 | 238.74 | 239.69 | 536,290 | +0.48(+0.20%) |
Nov 15, 2021 | 236.56 | 239.40 | 236.00 | 239.21 | 459,536 | +3.16(+1.34%) |
Nov 12, 2021 | 235.01 | 238.07 | 234.04 | 236.05 | 428,335 | +2.91(+1.25%) |
Nov 11, 2021 | 232.28 | 233.57 | 231.34 | 233.14 | 378,809 | +1.45(+0.63%) |
Nov 10, 2021 | 232.21 | 231.69 | 487,542 | -1.89(-0.81%) | ||
Nov 09, 2021 | 232.19 | 235.61 | 231.84 | 233.58 | 633,440 | +0.86(+0.37%) |
Nov 08, 2021 | 233.59 | 233.59 | 231.85 | 232.72 | 524,164 | +0.06(+0.03%) |
Nov 05, 2021 | 231.52 | 233.77 | 231.52 | 232.66 | 560,322 | +2.13(+0.92%) |
Nov 04, 2021 | 227.01 | 232.12 | 226.89 | 230.53 | 467,454 | +4.44(+1.96%) |
Nov 03, 2021 | 225.34 | 226.43 | 223.65 | 226.09 | 527,361 | +0.38(+0.17%) |
Nov 02, 2021 | 223.70 | 226.31 | 222.53 | 225.71 | 467,029 | +2.64(+1.18%) |
Nov 01, 2021 | 222.22 | 223.08 | 219.41 | 223.07 | 519,865 | +0.40(+0.18%) |
Oct 29, 2021 | 215.88 | 224.77 | 214.40 | 222.67 | 866,486 | +11.97(+5.68%) |
Oct 28, 2021 | 211.99 | 212.69 | 208.31 | 210.70 | 738,908 | -1.13(-0.53%) |
Oct 27, 2021 | 215.20 | 216.52 | 211.73 | 211.83 | 477,545 | -3.88(-1.80%) |
Oct 26, 2021 | 220.96 | 215.34 | 215.71 | 537,401 | -3.81(-1.74%) | |
Oct 25, 2021 | 218.97 | 220.80 | 218.70 | 219.52 | 457,201 | +0.77(+0.35%) |
Oct 22, 2021 | 216.25 | 219.04 | 215.98 | 218.75 | 343,272 | +2.67(+1.24%) |
Oct 21, 2021 | 213.93 | 216.96 | 212.66 | 216.08 | 414,016 | +1.83(+0.85%) |
Oct 20, 2021 | 215.46 | 216.87 | 214.11 | 214.25 | 472,717 | -1.34(-0.62%) |
Oct 19, 2021 | 215.01 | 215.67 | 213.25 | 215.59 | 328,117 | +1.18(+0.55%) |
Oct 18, 2021 | 213.83 | 216.38 | 213.47 | 214.41 | 367,896 | -0.06(-0.03%) |
Oct 15, 2021 | 213.34 | 214.52 | 212.56 | 214.47 | 340,429 | +1.24(+0.58%) |
Oct 14, 2021 | 212.14 | 214.70 | 210.94 | 213.23 | 367,558 | +3.26(+1.55%) |
Oct 13, 2021 | 205.21 | 210.58 | 205.21 | 209.97 | 403,000 | +5.30(+2.59%) |
Oct 12, 2021 | 204.98 | 205.59 | 204.07 | 204.67 | 373,351 | -0.16(-0.08%) |
Oct 11, 2021 | 204.93 | 206.63 | 204.43 | 204.83 | 378,643 | -1.11(-0.54%) |
Oct 08, 2021 | 209.98 | 210.96 | 205.75 | 205.94 | 389,160 | -3.69(-1.76%) |
Oct 07, 2021 | 209.67 | 212.81 | 209.24 | 209.63 | 374,908 | +1.44(+0.69%) |
Oct 06, 2021 | 205.03 | 208.59 | 204.95 | 208.19 | 600,349 | +1.56(+0.75%) |
Oct 05, 2021 | 205.74 | 208.35 | 204.94 | 206.63 | 328,450 | +1.28(+0.62%) |
Oct 04, 2021 | 205.39 | 205.75 | 204.30 | 205.35 | 632,127 | -1.33(-0.64%) |
Oct 01, 2021 | 206.17 | 208.39 | 204.23 | 206.68 | 344,684 | +1.67(+0.81%) |
Sep 30, 2021 | 206.97 | 207.46 | 204.43 | 205.01 | 435,724 | -0.72(-0.35%) |
Sep 29, 2021 | 206.25 | 207.07 | 204.94 | 205.73 | 345,603 | +0.07(+0.03%) |
Sep 28, 2021 | 211.49 | 212.07 | 205.13 | 205.66 | 582,003 | -8.24(-3.85%) |
Sep 27, 2021 | 216.31 | 216.39 | 213.70 | 213.90 | 440,148 | -3.87(-1.78%) |
Sep 24, 2021 | 215.54 | 217.83 | 215.54 | 217.77 | 363,109 | +1.29(+0.60%) |
Sep 23, 2021 | 214.67 | 217.70 | 214.45 | 216.48 | 341,032 | +1.61(+0.75%) |
Sep 22, 2021 | 213.32 | 216.76 | 212.47 | 214.87 | 357,009 | +1.15(+0.54%) |
Sep 21, 2021 | 214.60 | 216.15 | 212.99 | 213.72 | 404,493 | -0.36(-0.17%) |
Sep 20, 2021 | 217.65 | 219.21 | 211.94 | 214.08 | 530,389 | -4.69(-2.14%) |
Sep 17, 2021 | 224.37 | 224.52 | 217.50 | 218.77 | 1,188,346 | -5.96(-2.65%) |
Sep 16, 2021 | 224.31 | 225.24 | 223.25 | 224.73 | 376,470 | +0.46(+0.21%) |
Sep 15, 2021 | 222.19 | 224.96 | 221.44 | 224.27 | 395,966 | +2.32(+1.05%) |
Sep 14, 2021 | 221.08 | 222.83 | 219.58 | 221.95 | 462,867 | +0.87(+0.39%) |
Sep 13, 2021 | 222.68 | 223.73 | 220.05 | 221.08 | 413,735 | -0.09(-0.04%) |
Sep 10, 2021 | 222.67 | 223.49 | 220.35 | 221.17 | 425,230 | -0.73(-0.33%) |
Sep 09, 2021 | 223.43 | 224.87 | 221.50 | 221.90 | 390,909 | -0.82(-0.37%) |
Sep 08, 2021 | 221.00 | 223.28 | 219.73 | 222.72 | 384,824 | +2.47(+1.12%) |
Sep 07, 2021 | 220.40 | 220.94 | 218.29 | 220.25 | 280,330 | +0.02(+0.01%) |
Sep 03, 2021 | 219.96 | 222.09 | 219.52 | 220.23 | 346,988 | -0.27(-0.12%) |
Sep 02, 2021 | 218.92 | 220.77 | 217.49 | 220.50 | 395,936 | +1.99(+0.91%) |
Sep 01, 2021 | 216.80 | 219.84 | 216.58 | 218.51 | 467,352 | +2.25(+1.04%) |
Aug 31, 2021 | 216.67 | 217.07 | 214.99 | 216.26 | 524,311 | +0.11(+0.05%) |
Aug 30, 2021 | 215.13 | 217.01 | 214.88 | 216.15 | 288,705 | +1.49(+0.69%) |
Aug 27, 2021 | 212.47 | 215.10 | 212.03 | 214.66 | 342,647 | +1.93(+0.91%) |
Aug 26, 2021 | 211.18 | 213.22 | 210.93 | 212.73 | 360,671 | +0.77(+0.36%) |
Aug 25, 2021 | 213.86 | 213.98 | 211.30 | 211.96 | 351,270 | -1.40(-0.66%) |
Aug 24, 2021 | 215.13 | 215.72 | 213.01 | 213.36 | 318,352 | -1.33(-0.62%) |
Aug 23, 2021 | 213.52 | 215.38 | 211.98 | 214.69 | 438,439 | +1.65(+0.77%) |
Aug 20, 2021 | 212.45 | 214.13 | 211.20 | 213.04 | 528,766 | +1.20(+0.57%) |
Aug 19, 2021 | 208.62 | 212.49 | 208.18 | 211.84 | 520,504 | +3.13(+1.50%) |
Aug 18, 2021 | 210.71 | 211.16 | 208.59 | 208.71 | 519,582 | -2.84(-1.34%) |
Aug 17, 2021 | 210.63 | 212.19 | 208.72 | 211.55 | 344,075 | +0.95(+0.45%) |
Aug 16, 2021 | 209.02 | 210.67 | 207.65 | 210.60 | 491,199 | +1.16(+0.55%) |
Aug 13, 2021 | 209.83 | 210.41 | 208.71 | 209.44 | 583,879 | -0.86(-0.41%) |
Aug 12, 2021 | 212.00 | 212.35 | 209.93 | 210.30 | 288,547 | -1.44(-0.68%) |
Aug 11, 2021 | 212.12 | 212.85 | 210.56 | 211.74 | 259,753 | -0.22(-0.10%) |
Aug 10, 2021 | 214.48 | 214.75 | 211.43 | 211.96 | 290,520 | -2.43(-1.13%) |
Aug 09, 2021 | 214.37 | 214.94 | 213.07 | 214.39 | 331,318 | +0.48(+0.22%) |
Aug 06, 2021 | 214.12 | 214.99 | 211.59 | 213.91 | 460,588 | -0.96(-0.45%) |
Aug 05, 2021 | 213.78 | 215.78 | 213.30 | 214.87 | 468,152 | +0.99(+0.46%) |
Aug 04, 2021 | 215.28 | 215.84 | 211.62 | 213.88 | 305,359 | -1.89(-0.88%) |
Aug 03, 2021 | 216.43 | 217.08 | 214.70 | 215.77 | 272,511 | -0.67(-0.31%) |
Aug 02, 2021 | 217.34 | 217.98 | 214.68 | 216.44 | 311,880 | +0.07(+0.03%) |
Jul 30, 2021 | 214.68 | 216.58 | 214.55 | 216.37 | 342,090 | +0.33(+0.15%) |
Jul 29, 2021 | 215.76 | 219.25 | 215.60 | 216.04 | 373,123 | -0.20(-0.09%) |
Jul 28, 2021 | 218.93 | 220.16 | 215.58 | 216.24 | 539,501 | -2.93(-1.34%) |
Jul 27, 2021 | 223.28 | 223.74 | 217.88 | 219.17 | 551,990 | -3.79(-1.70%) |
Jul 26, 2021 | 221.10 | 224.36 | 219.48 | 222.96 | 538,362 | +0.42(+0.19%) |
Jul 23, 2021 | 224.73 | 225.72 | 216.52 | 222.54 | 1,355,714 | -10.99(-4.71%) |
Jul 22, 2021 | 230.50 | 233.69 | 230.12 | 233.53 | 550,202 | +3.40(+1.48%) |
Jul 21, 2021 | 229.21 | 230.20 | 227.10 | 230.13 | 361,988 | +0.70(+0.31%) |
Jul 20, 2021 | 228.69 | 230.56 | 227.84 | 229.43 | 360,299 | +0.88(+0.39%) |
Jul 19, 2021 | 230.09 | 230.58 | 227.60 | 228.55 | 425,409 | -1.19(-0.52%) |
Jul 16, 2021 | 229.86 | 231.98 | 229.06 | 229.74 | 354,470 | +0.53(+0.23%) |
Jul 15, 2021 | 231.19 | 231.36 | 228.49 | 229.21 | 315,051 | -1.43(-0.62%) |
Jul 14, 2021 | 228.93 | 230.88 | 228.82 | 230.64 | 527,993 | +2.15(+0.94%) |
Jul 13, 2021 | 229.01 | 229.76 | 227.40 | 228.49 | 434,859 | -0.67(-0.29%) |
Jul 12, 2021 | 233.70 | 234.56 | 228.81 | 229.16 | 349,200 | -3.87(-1.66%) |
Jul 09, 2021 | 231.19 | 233.16 | 229.21 | 233.03 | 368,144 | +1.22(+0.53%) |
Jul 08, 2021 | 231.15 | 234.12 | 229.87 | 231.81 | 428,234 | -1.02(-0.44%) |
Jul 07, 2021 | 232.80 | 232.87 | 230.05 | 232.83 | 338,090 | +1.36(+0.59%) |
Jul 06, 2021 | 231.33 | 233.07 | 230.03 | 231.47 | 450,184 | +0.14(+0.06%) |
Jul 02, 2021 | 230.94 | 232.12 | 229.90 | 231.33 | 515,316 | +2.14(+0.93%) |
Jul 01, 2021 | 227.60 | 229.90 | 227.60 | 229.19 | 348,196 | +1.50(+0.66%) |
Jun 30, 2021 | 229.79 | 230.83 | 226.99 | 227.69 | 449,498 | -2.09(-0.91%) |
Jun 29, 2021 | 227.17 | 230.00 | 226.29 | 229.78 | 565,561 | +1.09(+0.48%) |
Jun 28, 2021 | 228.55 | 231.43 | 228.39 | 228.69 | 542,017 | +0.96(+0.42%) |
Jun 25, 2021 | 230.05 | 230.09 | 226.04 | 227.73 | 2,239,293 | -1.70(-0.74%) |
Jun 24, 2021 | 227.17 | 229.94 | 227.16 | 229.43 | 549,398 | +3.12(+1.38%) |
Jun 23, 2021 | 227.20 | 227.49 | 225.14 | 226.31 | 427,082 | -0.54(-0.24%) |
Jun 22, 2021 | 224.98 | 227.12 | 224.29 | 226.85 | 427,035 | +2.11(+0.94%) |
Jun 21, 2021 | 223.71 | 225.74 | 221.89 | 224.74 | 511,261 | +1.57(+0.70%) |
Jun 18, 2021 | 223.08 | 224.67 | 221.40 | 223.17 | 1,141,287 | -0.09(-0.04%) |
Jun 17, 2021 | 218.35 | 223.62 | 217.70 | 223.26 | 552,882 | +4.46(+2.04%) |
Jun 16, 2021 | 221.90 | 222.05 | 216.38 | 218.80 | 512,487 | -1.98(-0.90%) |
Jun 15, 2021 | 220.89 | 221.68 | 218.91 | 220.78 | 547,741 | +0.61(+0.28%) |
Jun 14, 2021 | 220.44 | 220.44 | 217.75 | 220.17 | 607,176 | -0.83(-0.38%) |
Jun 11, 2021 | 221.09 | 222.16 | 219.71 | 221.00 | 480,035 | +0.03(+0.01%) |
Jun 10, 2021 | 218.50 | 221.10 | 217.78 | 220.97 | 550,174 | +3.16(+1.45%) |
Jun 09, 2021 | 219.63 | 220.11 | 217.81 | 217.81 | 388,172 | -0.98(-0.45%) |
Jun 08, 2021 | 219.39 | 220.54 | 218.20 | 218.79 | 422,283 | -0.14(-0.06%) |
Jun 07, 2021 | 218.75 | 219.74 | 217.03 | 218.93 | 476,314 | -0.33(-0.15%) |
Jun 04, 2021 | 217.66 | 220.07 | 216.65 | 219.26 | 365,485 | +3.26(+1.51%) |
Jun 03, 2021 | 215.17 | 216.62 | 214.04 | 216.00 | 438,203 | -0.95(-0.44%) |
Jun 02, 2021 | 217.76 | 219.51 | 216.59 | 216.95 | 401,414 | -0.13(-0.06%) |
Jun 01, 2021 | 220.63 | 221.12 | 215.85 | 217.08 | 422,623 | -2.84(-1.29%) |
May 28, 2021 | 221.30 | 222.73 | 219.63 | 219.92 | 561,879 | -0.48(-0.22%) |
May 27, 2021 | 223.07 | 223.07 | 219.96 | 220.40 | 654,445 | -3.21(-1.44%) |
May 26, 2021 | 224.49 | 225.57 | 222.97 | 223.61 | 420,840 | -0.89(-0.40%) |
May 25, 2021 | 225.43 | 226.18 | 223.63 | 224.50 | 476,311 | +0.00(+0.00%) |
May 24, 2021 | 223.31 | 226.14 | 222.58 | 224.50 | 558,637 | +3.11(+1.40%) |
May 21, 2021 | 221.65 | 224.78 | 220.16 | 221.39 | 524,562 | -1.56(-0.70%) |
May 20, 2021 | 218.76 | 223.42 | 218.68 | 222.95 | 559,694 | +4.93(+2.26%) |
May 19, 2021 | 216.58 | 218.08 | 214.89 | 218.02 | 468,533 | +0.20(+0.09%) |
May 18, 2021 | 219.63 | 220.19 | 217.82 | 217.82 | 355,280 | -1.84(-0.84%) |
May 17, 2021 | 220.34 | 220.70 | 218.13 | 219.66 | 318,134 | -1.26(-0.57%) |
May 14, 2021 | 220.29 | 221.69 | 218.34 | 220.92 | 406,268 | +1.67(+0.76%) |
May 13, 2021 | 220.79 | 221.57 | 218.38 | 219.25 | 556,382 | +0.70(+0.32%) |
May 12, 2021 | 217.35 | 220.32 | 217.35 | 218.55 | 541,672 | -2.91(-1.31%) |
May 11, 2021 | 220.45 | 223.42 | 220.00 | 221.46 | 534,988 | -0.43(-0.19%) |
May 10, 2021 | 222.77 | 223.53 | 221.02 | 221.89 | 468,737 | -1.00(-0.45%) |
May 07, 2021 | 221.67 | 224.96 | 221.63 | 222.89 | 477,465 | -0.35(-0.16%) |
May 06, 2021 | 218.43 | 223.61 | 217.56 | 223.24 | 608,649 | +4.84(+2.22%) |
May 05, 2021 | 220.21 | 222.26 | 218.11 | 218.40 | 429,112 | -0.82(-0.37%) |
May 04, 2021 | 218.98 | 221.35 | 218.31 | 219.22 | 573,210 | -2.03(-0.92%) |