Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 151.31 | 154.87 | 150.37 | 153.04 | 599,209 | +0.29(+0.19%) |
Jun 29, 2022 | 152.74 | 153.57 | 151.38 | 152.75 | 282,791 | -0.43(-0.28%) |
Jun 28, 2022 | 157.62 | 158.75 | 153.07 | 153.18 | 283,770 | -4.05(-2.58%) |
Jun 27, 2022 | 158.47 | 158.62 | 156.00 | 157.23 | 291,740 | -1.24(-0.78%) |
Jun 24, 2022 | 155.21 | 158.55 | 154.83 | 158.47 | 420,805 | +4.96(+3.23%) |
Jun 23, 2022 | 153.01 | 153.63 | 151.66 | 153.51 | 204,521 | +1.12(+0.73%) |
Jun 22, 2022 | 150.99 | 154.00 | 150.49 | 152.39 | 435,380 | -0.44(-0.29%) |
Jun 21, 2022 | 152.22 | 153.93 | 151.42 | 152.83 | 413,169 | +2.19(+1.45%) |
Jun 17, 2022 | 151.06 | 152.96 | 150.08 | 150.64 | 831,124 | +1.50(+1.01%) |
Jun 16, 2022 | 149.65 | 150.65 | 147.47 | 149.14 | 419,171 | -4.13(-2.69%) |
Jun 15, 2022 | 152.57 | 156.09 | 151.06 | 153.27 | 359,539 | +2.48(+1.64%) |
Jun 14, 2022 | 151.01 | 151.63 | 148.12 | 150.79 | 365,673 | +0.41(+0.27%) |
Jun 13, 2022 | 153.10 | 153.82 | 149.80 | 150.38 | 456,628 | -6.27(-4.00%) |
Jun 10, 2022 | 159.38 | 159.75 | 156.41 | 156.65 | 264,176 | -5.34(-3.30%) |
Jun 09, 2022 | 165.47 | 166.43 | 161.88 | 161.99 | 308,871 | -4.14(-2.49%) |
Jun 08, 2022 | 164.98 | 166.73 | 163.82 | 166.13 | 333,460 | +0.06(+0.04%) |
Jun 07, 2022 | 165.00 | 167.07 | 164.61 | 166.07 | 236,960 | -0.42(-0.25%) |
Jun 06, 2022 | 168.71 | 169.03 | 165.89 | 166.49 | 332,136 | -0.02(-0.01%) |
Jun 03, 2022 | 165.46 | 167.22 | 165.01 | 166.51 | 289,801 | -1.76(-1.05%) |
Jun 02, 2022 | 162.32 | 168.47 | 161.89 | 168.27 | 248,488 | +6.38(+3.94%) |
Jun 01, 2022 | 164.24 | 165.99 | 160.14 | 161.89 | 315,537 | -1.15(-0.71%) |
May 31, 2022 | 165.88 | 165.88 | 162.77 | 163.04 | 592,787 | -4.25(-2.54%) |
May 27, 2022 | 163.25 | 167.38 | 159.35 | 167.29 | 314,119 | +4.96(+3.06%) |
May 26, 2022 | 157.89 | 163.16 | 157.89 | 162.33 | 365,604 | +5.04(+3.20%) |
May 25, 2022 | 156.34 | 158.81 | 155.20 | 157.29 | 322,763 | -0.31(-0.20%) |
May 24, 2022 | 157.68 | 158.08 | 154.39 | 157.60 | 327,014 | -0.79(-0.50%) |
May 23, 2022 | 157.14 | 159.43 | 156.25 | 158.39 | 410,796 | +2.11(+1.35%) |
May 20, 2022 | 156.87 | 157.68 | 151.66 | 156.28 | 868,008 | +0.97(+0.62%) |
May 19, 2022 | 157.71 | 159.29 | 154.74 | 155.31 | 1,017,012 | -5.99(-3.71%) |
May 18, 2022 | 166.98 | 167.52 | 158.25 | 161.30 | 681,812 | -7.78(-4.60%) |
May 17, 2022 | 170.00 | 171.45 | 167.73 | 169.08 | 927,715 | +1.97(+1.18%) |
May 16, 2022 | 168.40 | 168.84 | 165.95 | 167.11 | 327,573 | -1.46(-0.87%) |
May 13, 2022 | 164.07 | 168.99 | 163.13 | 168.57 | 420,903 | +5.45(+3.34%) |
May 12, 2022 | 163.27 | 165.78 | 160.28 | 163.12 | 523,131 | -0.90(-0.55%) |
May 11, 2022 | 169.33 | 171.81 | 163.68 | 164.02 | 712,528 | -6.61(-3.87%) |
May 10, 2022 | 168.68 | 173.03 | 166.24 | 170.63 | 818,441 | +4.19(+2.52%) |
May 09, 2022 | 167.80 | 170.10 | 166.06 | 166.44 | 652,415 | -4.06(-2.38%) |
May 06, 2022 | 168.12 | 172.17 | 167.44 | 170.50 | 750,682 | -0.13(-0.08%) |
May 05, 2022 | 175.39 | 176.08 | 168.84 | 170.63 | 698,861 | -7.29(-4.10%) |
May 04, 2022 | 172.55 | 178.32 | 171.75 | 177.92 | 758,362 | +4.70(+2.71%) |
May 03, 2022 | 171.33 | 175.36 | 170.53 | 173.22 | 677,044 | +0.98(+0.57%) |
May 02, 2022 | 166.41 | 172.80 | 166.02 | 172.24 | 945,767 | +4.83(+2.89%) |
Apr 29, 2022 | 175.67 | 177.17 | 166.81 | 167.41 | 841,608 | -8.50(-4.83%) |
Apr 28, 2022 | 169.69 | 177.99 | 169.69 | 175.91 | 1,152,185 | +6.90(+4.08%) |
Apr 27, 2022 | 172.79 | 175.86 | 167.17 | 169.01 | 2,619,926 | -24.90(-12.84%) |
Apr 26, 2022 | 201.09 | 202.94 | 193.48 | 193.91 | 1,039,994 | -9.09(-4.48%) |
Apr 25, 2022 | 200.18 | 203.00 | 195.40 | 203.00 | 487,376 | +2.54(+1.27%) |
Apr 22, 2022 | 202.50 | 203.66 | 199.75 | 200.46 | 469,613 | -2.76(-1.36%) |
Apr 21, 2022 | 206.00 | 207.72 | 202.75 | 203.22 | 361,097 | -1.35(-0.66%) |
Apr 20, 2022 | 203.07 | 207.28 | 203.07 | 204.57 | 346,308 | +2.11(+1.04%) |
Apr 19, 2022 | 196.13 | 202.69 | 195.87 | 202.46 | 514,820 | +5.13(+2.60%) |
Apr 18, 2022 | 198.17 | 200.19 | 196.32 | 197.33 | 343,068 | -2.20(-1.10%) |
Apr 14, 2022 | 208.88 | 210.00 | 199.49 | 199.53 | 438,443 | -9.58(-4.58%) |
Apr 13, 2022 | 206.82 | 209.37 | 205.95 | 209.11 | 421,681 | +3.03(+1.47%) |
Apr 12, 2022 | 205.17 | 209.24 | 203.26 | 206.08 | 699,170 | -1.41(-0.68%) |
Apr 11, 2022 | 209.01 | 209.86 | 206.92 | 207.49 | 416,391 | -2.72(-1.29%) |
Apr 08, 2022 | 213.95 | 213.95 | 209.88 | 210.21 | 260,468 | -3.71(-1.73%) |
Apr 07, 2022 | 211.38 | 214.61 | 210.00 | 213.92 | 440,239 | +2.40(+1.13%) |
Apr 06, 2022 | 212.17 | 213.62 | 208.07 | 211.52 | 525,852 | -1.98(-0.93%) |
Apr 05, 2022 | 211.45 | 215.28 | 210.98 | 213.50 | 690,706 | +1.50(+0.71%) |
Apr 04, 2022 | 210.30 | 212.17 | 209.66 | 212.00 | 309,145 | +2.83(+1.35%) |
Apr 01, 2022 | 209.94 | 209.94 | 206.21 | 209.17 | 252,681 | +0.22(+0.11%) |
Mar 31, 2022 | 212.91 | 214.90 | 208.31 | 208.95 | 489,087 | -3.83(-1.80%) |
Mar 30, 2022 | 215.86 | 217.41 | 211.50 | 212.78 | 252,696 | -2.76(-1.28%) |
Mar 29, 2022 | 214.38 | 216.34 | 213.05 | 215.54 | 240,815 | +3.37(+1.59%) |
Mar 28, 2022 | 209.90 | 212.29 | 207.94 | 212.17 | 337,628 | +2.31(+1.10%) |
Mar 25, 2022 | 208.59 | 210.46 | 207.14 | 209.86 | 327,438 | +1.20(+0.58%) |
Mar 24, 2022 | 205.00 | 208.76 | 204.30 | 208.66 | 245,388 | +3.92(+1.91%) |
Mar 23, 2022 | 208.12 | 209.15 | 204.69 | 204.74 | 430,464 | -4.75(-2.27%) |
Mar 22, 2022 | 206.06 | 210.08 | 205.46 | 209.49 | 431,991 | +3.36(+1.63%) |
Mar 21, 2022 | 203.23 | 206.16 | 203.09 | 206.13 | 470,339 | +2.16(+1.06%) |
Mar 18, 2022 | 199.69 | 205.78 | 199.42 | 203.97 | 1,424,995 | +3.52(+1.76%) |
Mar 17, 2022 | 196.89 | 201.12 | 196.26 | 200.45 | 313,080 | +3.19(+1.62%) |
Mar 16, 2022 | 194.96 | 198.34 | 192.04 | 197.26 | 364,561 | +3.03(+1.56%) |
Mar 15, 2022 | 190.40 | 194.52 | 189.79 | 194.23 | 352,388 | +5.04(+2.66%) |
Mar 14, 2022 | 195.97 | 196.51 | 188.57 | 189.19 | 446,148 | -5.24(-2.70%) |
Mar 11, 2022 | 198.12 | 199.18 | 194.43 | 194.43 | 387,763 | -2.14(-1.09%) |
Mar 10, 2022 | 196.75 | 199.45 | 195.86 | 196.57 | 545,210 | -3.03(-1.52%) |
Mar 09, 2022 | 199.56 | 200.83 | 197.75 | 199.60 | 526,245 | +5.01(+2.57%) |
Mar 08, 2022 | 196.85 | 198.88 | 192.55 | 194.59 | 600,923 | -1.70(-0.87%) |
Mar 07, 2022 | 201.00 | 201.73 | 195.39 | 196.29 | 464,196 | -5.49(-2.72%) |
Mar 04, 2022 | 200.61 | 202.11 | 198.17 | 201.78 | 476,819 | +0.15(+0.07%) |
Mar 03, 2022 | 203.83 | 204.11 | 198.79 | 201.63 | 477,052 | -1.01(-0.50%) |
Mar 02, 2022 | 196.54 | 203.36 | 196.54 | 202.64 | 430,021 | +6.15(+3.13%) |
Mar 01, 2022 | 198.95 | 201.99 | 195.41 | 196.49 | 621,591 | -4.36(-2.17%) |
Feb 28, 2022 | 199.50 | 201.49 | 197.78 | 200.85 | 709,506 | -1.49(-0.74%) |
Feb 25, 2022 | 198.56 | 202.56 | 198.49 | 202.34 | 376,236 | +3.91(+1.97%) |
Feb 24, 2022 | 190.71 | 198.85 | 189.84 | 198.43 | 725,343 | +3.85(+1.98%) |
Feb 23, 2022 | 198.46 | 199.42 | 194.08 | 194.58 | 657,035 | -2.71(-1.37%) |
Feb 22, 2022 | 200.81 | 202.81 | 195.24 | 197.29 | 540,569 | -4.40(-2.18%) |
Feb 18, 2022 | 201.69 | 0 | +1.04(+0.52%) | |||
Feb 17, 2022 | 202.78 | 203.95 | 200.31 | 200.65 | 597,354 | -3.42(-1.68%) |
Feb 16, 2022 | 200.27 | 204.80 | 199.10 | 204.07 | 447,780 | +2.42(+1.20%) |
Feb 15, 2022 | 195.93 | 201.78 | 195.93 | 201.65 | 551,136 | +7.85(+4.05%) |
Feb 14, 2022 | 197.60 | 198.76 | 192.49 | 193.80 | 624,795 | -2.02(-1.03%) |
Feb 11, 2022 | 200.44 | 202.67 | 194.80 | 195.82 | 629,321 | -4.91(-2.45%) |
Feb 10, 2022 | 201.50 | 205.00 | 199.10 | 200.73 | 913,240 | -4.52(-2.20%) |
Feb 09, 2022 | 204.77 | 206.69 | 203.44 | 205.25 | 731,073 | +2.17(+1.07%) |
Feb 08, 2022 | 202.05 | 204.78 | 200.95 | 203.08 | 468,435 | +0.04(+0.02%) |
Feb 07, 2022 | 204.00 | 206.90 | 201.98 | 203.04 | 341,017 | -0.12(-0.06%) |
Feb 04, 2022 | 203.39 | 206.24 | 201.69 | 203.16 | 637,898 | -1.08(-0.53%) |
Feb 03, 2022 | 199.95 | 204.24 | 1,018,159 | -4.94(-2.36%) | ||
Feb 02, 2022 | 206.93 | 211.52 | 206.82 | 209.18 | 689,304 | +3.22(+1.56%) |
Feb 01, 2022 | 206.75 | 207.50 | 202.34 | 205.96 | 787,119 | -1.66(-0.80%) |
Jan 31, 2022 | 199.19 | 207.62 | 1,192,193 | +8.11(+4.06%) | ||
Jan 28, 2022 | 201.34 | 203.21 | 193.50 | 199.51 | 1,490,290 | -2.60(-1.29%) |
Jan 27, 2022 | 202.57 | 208.99 | 198.50 | 202.11 | 1,869,792 | -0.38(-0.19%) |
Jan 26, 2022 | 195.00 | 207.65 | 188.50 | 202.49 | 5,232,436 | -18.65(-8.43%) |
Jan 25, 2022 | 222.54 | 225.26 | 219.41 | 221.14 | 1,254,556 | -5.53(-2.44%) |
Jan 24, 2022 | 218.30 | 227.24 | 216.16 | 226.67 | 1,089,641 | +5.41(+2.45%) |
Jan 21, 2022 | 226.70 | 229.85 | 220.35 | 221.26 | 679,072 | -5.53(-2.44%) |
Jan 20, 2022 | 225.37 | 234.13 | 225.37 | 226.79 | 714,920 | +3.99(+1.79%) |
Jan 19, 2022 | 225.12 | 227.06 | 222.13 | 222.80 | 542,498 | -0.70(-0.31%) |
Jan 18, 2022 | 232.41 | 233.40 | 222.88 | 223.50 | 641,620 | -12.63(-5.35%) |
Jan 14, 2022 | 236.13 | 0 | -0.25(-0.11%) | |||
Jan 13, 2022 | 240.82 | 241.79 | 235.85 | 236.38 | 269,816 | -3.29(-1.37%) |
Jan 12, 2022 | 243.22 | 245.59 | 239.36 | 239.67 | 354,765 | -2.99(-1.23%) |
Jan 11, 2022 | 238.13 | 242.78 | 236.12 | 242.66 | 576,913 | +5.32(+2.24%) |
Jan 10, 2022 | 235.04 | 238.45 | 231.93 | 237.34 | 535,579 | +5.39(+2.32%) |
Jan 07, 2022 | 235.21 | 235.83 | 229.28 | 231.95 | 330,839 | -3.75(-1.59%) |
Jan 06, 2022 | 231.75 | 237.22 | 230.46 | 235.70 | 378,517 | +3.39(+1.46%) |
Jan 05, 2022 | 239.36 | 240.53 | 232.19 | 232.31 | 403,462 | -7.59(-3.16%) |
Jan 04, 2022 | 242.24 | 244.97 | 239.71 | 239.90 | 348,071 | -2.85(-1.17%) |
Jan 03, 2022 | 244.74 | 244.82 | 240.18 | 242.75 | 324,093 | -1.96(-0.80%) |
Dec 31, 2021 | 245.40 | 247.42 | 244.38 | 244.71 | 175,657 | -0.69(-0.28%) |
Dec 30, 2021 | 247.78 | 248.02 | 245.25 | 245.40 | 200,631 | -2.38(-0.96%) |
Dec 29, 2021 | 246.21 | 249.00 | 245.90 | 247.78 | 261,579 | +1.07(+0.43%) |
Dec 28, 2021 | 245.00 | 247.29 | 242.10 | 246.71 | 388,316 | +3.39(+1.39%) |
Dec 27, 2021 | 235.57 | 243.46 | 234.15 | 243.32 | 330,065 | +8.48(+3.61%) |
Dec 23, 2021 | 231.41 | 236.00 | 229.85 | 234.84 | 370,003 | +3.93(+1.70%) |
Dec 22, 2021 | 233.44 | 234.15 | 229.37 | 230.91 | 679,989 | -1.91(-0.82%) |
Dec 21, 2021 | 232.88 | 234.58 | 229.46 | 232.82 | 615,917 | +2.54(+1.10%) |
Dec 20, 2021 | 230.44 | 232.53 | 227.24 | 230.28 | 297,325 | -2.72(-1.17%) |
Dec 17, 2021 | 232.87 | 236.20 | 230.87 | 233.00 | 729,281 | -0.93(-0.40%) |
Dec 16, 2021 | 235.89 | 238.65 | 232.90 | 233.93 | 506,608 | -1.96(-0.83%) |
Dec 15, 2021 | 230.73 | 236.49 | 229.72 | 235.89 | 340,734 | +6.57(+2.86%) |
Dec 14, 2021 | 229.32 | 230.47 | 224.99 | 229.32 | 547,491 | -0.71(-0.31%) |
Dec 13, 2021 | 229.54 | 232.36 | 224.17 | 230.03 | 332,664 | +0.57(+0.25%) |
Dec 10, 2021 | 228.03 | 230.46 | 227.57 | 229.46 | 275,195 | +2.50(+1.10%) |
Dec 09, 2021 | 229.72 | 233.85 | 226.82 | 226.96 | 565,738 | -2.65(-1.15%) |
Dec 08, 2021 | 233.00 | 233.31 | 227.73 | 229.61 | 390,894 | -2.59(-1.12%) |
Dec 07, 2021 | 228.02 | 233.53 | 227.96 | 232.20 | 462,189 | +7.61(+3.39%) |
Dec 06, 2021 | 225.75 | 226.40 | 222.77 | 224.59 | 471,168 | +0.91(+0.41%) |
Dec 03, 2021 | 228.43 | 228.96 | 221.51 | 223.68 | 396,237 | -3.79(-1.67%) |
Dec 02, 2021 | 223.68 | 230.69 | 222.49 | 227.47 | 618,134 | +3.59(+1.60%) |
Dec 01, 2021 | 230.92 | 232.90 | 223.71 | 223.88 | 507,151 | -3.70(-1.63%) |
Nov 30, 2021 | 230.20 | 230.38 | 223.66 | 227.58 | 706,627 | -3.49(-1.51%) |
Nov 29, 2021 | 228.76 | 231.98 | 226.88 | 231.07 | 456,926 | +4.82(+2.13%) |
Nov 26, 2021 | 229.56 | 231.99 | 225.48 | 226.25 | 283,665 | -5.82(-2.51%) |
Nov 24, 2021 | 231.18 | 233.65 | 229.38 | 232.07 | 292,927 | +1.12(+0.48%) |
Nov 23, 2021 | 227.39 | 232.16 | 225.21 | 230.95 | 342,659 | +2.27(+0.99%) |
Nov 22, 2021 | 232.41 | 235.10 | 228.60 | 228.68 | 476,297 | -3.26(-1.41%) |
Nov 19, 2021 | 238.28 | 238.28 | 230.99 | 231.94 | 526,749 | -6.32(-2.65%) |
Nov 18, 2021 | 236.27 | 238.62 | 237.71 | 238.26 | 636,147 | +1.51(+0.64%) |
Nov 17, 2021 | 233.86 | 237.44 | 232.17 | 236.75 | 430,034 | +1.79(+0.76%) |
Nov 16, 2021 | 230.31 | 235.84 | 230.31 | 234.96 | 447,695 | +3.99(+1.73%) |
Nov 15, 2021 | 228.46 | 231.30 | 228.26 | 230.97 | 377,127 | +1.52(+0.66%) |
Nov 12, 2021 | 225.79 | 230.94 | 225.41 | 229.45 | 492,633 | +4.02(+1.78%) |
Nov 11, 2021 | 226.72 | 227.74 | 224.93 | 225.43 | 248,539 | -0.03(-0.01%) |
Nov 10, 2021 | 224.83 | 225.46 | 502,942 | -0.10(-0.04%) | ||
Nov 09, 2021 | 223.14 | 226.59 | 221.35 | 225.56 | 361,408 | +2.40(+1.08%) |
Nov 08, 2021 | 222.89 | 225.22 | 220.86 | 223.16 | 383,801 | +1.48(+0.67%) |
Nov 05, 2021 | 223.78 | 225.64 | 219.96 | 221.68 | 361,375 | -0.95(-0.43%) |
Nov 04, 2021 | 221.70 | 223.87 | 219.61 | 222.63 | 350,743 | +0.65(+0.29%) |
Nov 03, 2021 | 220.68 | 223.28 | 217.49 | 221.98 | 505,341 | -0.64(-0.29%) |
Nov 02, 2021 | 213.18 | 222.64 | 211.97 | 222.62 | 835,876 | +7.50(+3.49%) |
Nov 01, 2021 | 210.56 | 217.37 | 211.15 | 215.12 | 497,480 | +3.97(+1.88%) |
Oct 29, 2021 | 212.41 | 215.57 | 209.44 | 211.15 | 444,675 | -2.36(-1.11%) |
Oct 28, 2021 | 216.24 | 212.67 | 213.51 | 404,009 | -2.51(-1.16%) | |
Oct 27, 2021 | 215.80 | 225.07 | 214.70 | 216.02 | 1,509,720 | +12.12(+5.94%) |
Oct 26, 2021 | 209.63 | 203.50 | 203.90 | 846,148 | -4.38(-2.10%) | |
Oct 25, 2021 | 206.06 | 209.13 | 203.87 | 208.28 | 578,168 | +0.03(+0.01%) |
Oct 22, 2021 | 209.76 | 211.71 | 208.00 | 208.25 | 294,123 | -1.42(-0.68%) |
Oct 21, 2021 | 206.83 | 209.73 | 206.10 | 209.67 | 323,461 | +2.17(+1.05%) |
Oct 20, 2021 | 203.14 | 207.67 | 202.79 | 207.50 | 484,358 | +4.90(+2.42%) |
Oct 19, 2021 | 201.89 | 203.40 | 200.40 | 202.60 | 288,343 | +0.65(+0.32%) |
Oct 18, 2021 | 202.52 | 205.06 | 201.72 | 201.95 | 273,921 | -2.46(-1.20%) |
Oct 15, 2021 | 205.09 | 205.69 | 203.94 | 204.41 | 198,839 | +0.73(+0.36%) |
Oct 14, 2021 | 200.92 | 203.93 | 199.75 | 203.68 | 197,026 | +4.91(+2.47%) |
Oct 13, 2021 | 197.73 | 200.48 | 196.75 | 198.77 | 307,766 | +1.08(+0.55%) |
Oct 12, 2021 | 202.35 | 203.20 | 197.69 | 197.69 | 283,138 | -4.61(-2.28%) |
Oct 11, 2021 | 200.11 | 204.84 | 200.00 | 202.30 | 327,472 | +1.53(+0.76%) |
Oct 08, 2021 | 203.22 | 203.46 | 199.94 | 200.77 | 140,020 | -1.71(-0.84%) |
Oct 07, 2021 | 200.00 | 203.55 | 200.00 | 202.48 | 352,639 | +4.96(+2.51%) |
Oct 06, 2021 | 197.29 | 198.03 | 193.50 | 197.52 | 526,617 | -1.76(-0.88%) |
Oct 05, 2021 | 197.28 | 200.41 | 196.98 | 199.28 | 211,408 | +2.52(+1.28%) |
Oct 04, 2021 | 199.91 | 200.80 | 196.30 | 196.76 | 202,011 | -4.63(-2.30%) |
Oct 01, 2021 | 199.87 | 201.92 | 195.33 | 201.39 | 265,602 | +2.61(+1.31%) |
Sep 30, 2021 | 203.80 | 204.31 | 198.76 | 198.78 | 403,764 | -3.67(-1.81%) |
Sep 29, 2021 | 202.51 | 203.99 | 201.39 | 202.45 | 392,364 | +0.70(+0.35%) |
Sep 28, 2021 | 203.96 | 204.54 | 201.47 | 201.75 | 318,839 | -3.26(-1.59%) |
Sep 27, 2021 | 203.03 | 205.14 | 202.11 | 205.01 | 291,974 | +0.77(+0.38%) |
Sep 24, 2021 | 202.15 | 204.66 | 202.07 | 204.24 | 145,713 | +1.47(+0.72%) |
Sep 23, 2021 | 199.60 | 204.91 | 199.60 | 202.77 | 327,790 | +4.18(+2.10%) |
Sep 22, 2021 | 198.55 | 200.53 | 197.66 | 198.59 | 315,677 | +1.42(+0.72%) |
Sep 21, 2021 | 202.87 | 203.83 | 197.12 | 197.17 | 333,277 | -4.61(-2.28%) |
Sep 20, 2021 | 201.64 | 202.93 | 199.27 | 201.78 | 379,930 | -2.80(-1.37%) |
Sep 17, 2021 | 206.83 | 208.38 | 203.89 | 204.58 | 732,710 | -3.83(-1.84%) |
Sep 16, 2021 | 208.47 | 210.47 | 205.85 | 208.41 | 522,100 | +0.10(+0.05%) |
Sep 15, 2021 | 201.69 | 209.50 | 201.08 | 208.31 | 591,689 | +6.26(+3.10%) |
Sep 14, 2021 | 203.32 | 203.59 | 199.75 | 202.05 | 303,459 | -0.12(-0.06%) |
Sep 13, 2021 | 203.92 | 205.09 | 200.75 | 202.17 | 297,876 | -0.79(-0.39%) |
Sep 10, 2021 | 204.33 | 205.22 | 202.30 | 202.96 | 325,117 | -0.34(-0.17%) |
Sep 09, 2021 | 202.33 | 204.66 | 200.76 | 203.30 | 211,001 | +0.97(+0.48%) |
Sep 08, 2021 | 202.73 | 204.58 | 200.72 | 202.33 | 320,626 | -0.07(-0.03%) |
Sep 07, 2021 | 204.12 | 203.61 | 201.50 | 202.40 | 395,821 | -1.21(-0.59%) |
Sep 03, 2021 | 203.28 | 204.97 | 202.50 | 203.61 | 454,333 | +0.24(+0.12%) |
Sep 02, 2021 | 203.33 | 203.54 | 200.29 | 203.37 | 1,189,762 | +0.84(+0.41%) |
Sep 01, 2021 | 203.68 | 203.95 | 198.70 | 202.53 | 514,564 | -1.04(-0.51%) |
Aug 31, 2021 | 206.12 | 206.12 | 202.70 | 203.57 | 525,836 | -2.29(-1.11%) |
Aug 30, 2021 | 206.32 | 208.21 | 205.47 | 205.86 | 347,910 | +0.29(+0.14%) |
Aug 27, 2021 | 204.88 | 206.46 | 204.00 | 205.57 | 276,591 | +1.24(+0.61%) |
Aug 26, 2021 | 206.34 | 207.01 | 203.86 | 204.33 | 253,151 | -1.56(-0.76%) |
Aug 25, 2021 | 205.90 | 208.50 | 205.70 | 205.89 | 311,039 | +0.28(+0.14%) |
Aug 24, 2021 | 203.08 | 205.67 | 203.08 | 205.61 | 266,448 | +2.53(+1.25%) |
Aug 23, 2021 | 201.55 | 204.46 | 201.55 | 203.08 | 293,824 | +3.22(+1.61%) |
Aug 20, 2021 | 198.11 | 200.03 | 197.00 | 199.86 | 294,346 | +1.91(+0.96%) |
Aug 19, 2021 | 196.68 | 199.98 | 195.74 | 197.95 | 290,356 | -0.17(-0.09%) |
Aug 18, 2021 | 201.07 | 202.06 | 197.85 | 198.12 | 352,807 | -3.90(-1.93%) |
Aug 17, 2021 | 202.34 | 202.70 | 201.01 | 202.02 | 260,905 | -1.69(-0.83%) |
Aug 16, 2021 | 203.22 | 204.44 | 201.66 | 203.71 | 439,870 | -0.66(-0.32%) |
Aug 13, 2021 | 206.57 | 206.90 | 203.77 | 204.37 | 387,680 | -2.41(-1.17%) |
Aug 12, 2021 | 206.89 | 207.60 | 205.94 | 206.78 | 416,137 | -0.79(-0.38%) |
Aug 11, 2021 | 209.00 | 209.53 | 206.33 | 207.57 | 272,560 | -0.96(-0.46%) |
Aug 10, 2021 | 210.28 | 211.80 | 207.17 | 208.53 | 313,761 | -1.55(-0.74%) |
Aug 09, 2021 | 212.16 | 212.43 | 210.00 | 210.08 | 297,905 | -1.36(-0.64%) |
Aug 06, 2021 | 211.20 | 214.31 | 210.18 | 211.44 | 329,086 | +0.06(+0.03%) |
Aug 05, 2021 | 212.50 | 214.59 | 211.06 | 211.38 | 326,361 | -0.70(-0.33%) |
Aug 04, 2021 | 211.34 | 213.53 | 210.54 | 212.08 | 421,159 | -0.87(-0.41%) |
Aug 03, 2021 | 208.31 | 215.56 | 208.00 | 212.95 | 899,986 | +6.33(+3.06%) |
Aug 02, 2021 | 205.40 | 207.53 | 204.36 | 206.62 | 593,107 | +0.11(+0.05%) |
Jul 30, 2021 | 205.29 | 207.46 | 202.27 | 206.51 | 457,701 | +0.62(+0.30%) |
Jul 29, 2021 | 203.04 | 207.84 | 202.24 | 205.89 | 548,280 | +2.91(+1.43%) |
Jul 28, 2021 | 204.66 | 206.16 | 201.98 | 202.98 | 748,532 | -1.59(-0.78%) |
Jul 27, 2021 | 206.57 | 211.95 | 199.29 | 204.57 | 1,868,412 | +11.95(+6.20%) |
Jul 26, 2021 | 191.36 | 193.94 | 191.20 | 192.62 | 1,047,450 | +0.44(+0.23%) |
Jul 23, 2021 | 191.55 | 193.25 | 189.69 | 192.18 | 528,471 | +2.22(+1.17%) |
Jul 22, 2021 | 188.07 | 190.70 | 187.29 | 189.96 | 472,442 | +2.97(+1.59%) |
Jul 21, 2021 | 187.31 | 188.02 | 185.94 | 186.99 | 214,260 | +0.31(+0.17%) |
Jul 20, 2021 | 183.56 | 187.60 | 182.62 | 186.68 | 341,551 | +3.73(+2.04%) |
Jul 19, 2021 | 183.27 | 184.33 | 181.98 | 182.95 | 348,803 | -2.68(-1.44%) |
Jul 16, 2021 | 185.22 | 186.99 | 184.84 | 185.63 | 314,187 | +0.63(+0.34%) |
Jul 15, 2021 | 187.12 | 187.89 | 184.61 | 185.00 | 215,368 | -3.09(-1.64%) |
Jul 14, 2021 | 187.29 | 190.66 | 186.88 | 188.09 | 315,002 | +2.70(+1.46%) |
Jul 13, 2021 | 186.22 | 186.98 | 184.34 | 185.39 | 310,727 | -0.63(-0.34%) |
Jul 12, 2021 | 191.08 | 192.19 | 184.37 | 186.02 | 619,795 | -4.84(-2.54%) |
Jul 09, 2021 | 187.52 | 191.26 | 187.34 | 190.86 | 329,520 | +4.77(+2.56%) |
Jul 08, 2021 | 184.20 | 186.57 | 183.21 | 186.09 | 405,900 | -0.82(-0.44%) |
Jul 07, 2021 | 190.83 | 191.31 | 185.64 | 186.91 | 330,875 | -2.61(-1.38%) |
Jul 06, 2021 | 187.75 | 189.72 | 183.72 | 189.52 | 549,739 | +1.53(+0.81%) |
Jul 02, 2021 | 189.55 | 189.76 | 185.86 | 187.99 | 394,748 | -0.64(-0.34%) |