Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 237.18 | 237.51 | 234.51 | 235.87 | 2,920,101 | -0.82(-0.35%) |
Jun 29, 2022 | 235.17 | 237.78 | 234.18 | 236.69 | 3,136,911 | +4.69(+2.02%) |
Jun 28, 2022 | 236.04 | 238.82 | 231.71 | 232.00 | 2,492,852 | -4.01(-1.70%) |
Jun 27, 2022 | 236.85 | 237.68 | 235.57 | 236.02 | 2,155,373 | -0.83(-0.35%) |
Jun 24, 2022 | 234.33 | 236.94 | 233.59 | 236.85 | 3,261,044 | +4.13(+1.77%) |
Jun 23, 2022 | 232.84 | 234.16 | 229.74 | 232.72 | 2,027,525 | +0.50(+0.21%) |
Jun 22, 2022 | 228.14 | 233.65 | 227.73 | 232.22 | 3,196,879 | +3.32(+1.45%) |
Jun 21, 2022 | 225.69 | 229.40 | 223.70 | 228.91 | 3,423,049 | +4.98(+2.22%) |
Jun 17, 2022 | 223.78 | 224.99 | 221.82 | 223.93 | 7,573,929 | -0.77(-0.34%) |
Jun 16, 2022 | 225.56 | 226.74 | 223.40 | 224.71 | 3,424,519 | -3.54(-1.55%) |
Jun 15, 2022 | 229.17 | 230.81 | 225.59 | 228.25 | 3,301,254 | +0.13(+0.06%) |
Jun 14, 2022 | 229.26 | 232.07 | 227.98 | 228.12 | 3,730,973 | +0.28(+0.12%) |
Jun 13, 2022 | 222.41 | 229.40 | 222.34 | 227.84 | 4,916,185 | +1.04(+0.46%) |
Jun 10, 2022 | 228.52 | 228.83 | 226.59 | 226.80 | 2,087,398 | -4.57(-1.97%) |
Jun 09, 2022 | 232.76 | 235.03 | 231.24 | 231.36 | 2,807,930 | -3.30(-1.40%) |
Jun 08, 2022 | 236.85 | 237.40 | 233.97 | 234.66 | 2,199,328 | -3.18(-1.34%) |
Jun 07, 2022 | 235.03 | 238.65 | 234.58 | 237.84 | 2,911,827 | +0.83(+0.35%) |
Jun 06, 2022 | 237.97 | 238.40 | 236.30 | 237.01 | 1,642,965 | -0.28(-0.12%) |
Jun 03, 2022 | 237.35 | 239.11 | 237.11 | 237.29 | 1,924,667 | -0.61(-0.26%) |
Jun 02, 2022 | 237.16 | 237.96 | 233.95 | 237.90 | 2,199,267 | +1.04(+0.44%) |
Jun 01, 2022 | 240.57 | 240.78 | 235.82 | 236.85 | 2,382,925 | -2.78(-1.16%) |
May 31, 2022 | 237.54 | 241.60 | 236.24 | 239.64 | 4,130,310 | +0.32(+0.13%) |
May 27, 2022 | 237.06 | 239.31 | 236.38 | 239.31 | 2,172,029 | +3.59(+1.52%) |
May 26, 2022 | 233.74 | 236.90 | 233.35 | 235.72 | 2,075,810 | +3.88(+1.67%) |
May 25, 2022 | 230.49 | 233.45 | 229.55 | 231.85 | 2,779,929 | -0.48(-0.21%) |
May 24, 2022 | 225.66 | 233.55 | 225.61 | 232.33 | 5,532,594 | +6.19(+2.74%) |
May 23, 2022 | 224.01 | 226.98 | 221.86 | 226.14 | 3,213,399 | +3.89(+1.75%) |
May 20, 2022 | 219.85 | 222.39 | 217.19 | 222.25 | 3,375,930 | +4.66(+2.14%) |
May 19, 2022 | 218.06 | 220.58 | 216.96 | 217.59 | 3,701,530 | -1.95(-0.89%) |
May 18, 2022 | 227.52 | 228.11 | 218.89 | 219.53 | 4,152,478 | -10.05(-4.38%) |
May 17, 2022 | 233.74 | 234.69 | 227.52 | 229.59 | 3,378,691 | -2.29(-0.99%) |
May 16, 2022 | 232.27 | 233.24 | 228.73 | 231.88 | 2,259,292 | -0.95(-0.41%) |
May 13, 2022 | 234.83 | 234.86 | 230.20 | 232.82 | 3,426,228 | +0.81(+0.35%) |
May 12, 2022 | 233.09 | 234.10 | 229.10 | 232.02 | 3,010,880 | -0.23(-0.10%) |
May 11, 2022 | 233.04 | 234.49 | 231.09 | 232.25 | 2,981,885 | -1.19(-0.51%) |
May 10, 2022 | 236.58 | 238.37 | 232.72 | 233.43 | 3,231,723 | -1.72(-0.73%) |
May 09, 2022 | 234.69 | 237.44 | 234.49 | 235.15 | 3,083,905 | -3.13(-1.31%) |
May 06, 2022 | 235.82 | 239.87 | 235.35 | 238.28 | 3,120,223 | +1.77(+0.75%) |
May 05, 2022 | 240.28 | 241.80 | 234.48 | 236.51 | 3,079,279 | -5.13(-2.12%) |
May 04, 2022 | 233.89 | 242.08 | 233.89 | 241.64 | 3,461,642 | +8.03(+3.44%) |
May 03, 2022 | 235.06 | 235.49 | 230.20 | 233.61 | 2,696,467 | -0.73(-0.31%) |
May 02, 2022 | 238.35 | 239.01 | 230.18 | 234.34 | 3,860,595 | -2.40(-1.01%) |
Apr 29, 2022 | 241.60 | 242.15 | 236.40 | 236.74 | 3,581,720 | -4.78(-1.98%) |
Apr 28, 2022 | 237.48 | 243.60 | 235.71 | 241.52 | 3,735,020 | +6.70(+2.85%) |
Apr 27, 2022 | 235.62 | 238.46 | 234.74 | 234.82 | 2,847,668 | -1.37(-0.58%) |
Apr 26, 2022 | 237.66 | 239.83 | 235.95 | 236.19 | 3,103,091 | -4.09(-1.70%) |
Apr 25, 2022 | 237.01 | 240.51 | 235.57 | 240.27 | 2,655,027 | +2.57(+1.08%) |
Apr 22, 2022 | 242.29 | 242.29 | 237.48 | 237.70 | 2,789,155 | -4.83(-1.99%) |
Apr 21, 2022 | 244.81 | 246.66 | 242.18 | 242.53 | 2,607,018 | -0.57(-0.23%) |
Apr 20, 2022 | 243.24 | 244.94 | 242.12 | 243.10 | 2,398,271 | +0.43(+0.18%) |
Apr 19, 2022 | 237.58 | 243.20 | 237.58 | 242.67 | 2,450,600 | +4.12(+1.73%) |
Apr 18, 2022 | 237.19 | 239.90 | 236.71 | 238.54 | 1,501,445 | +0.52(+0.22%) |
Apr 14, 2022 | 238.80 | 241.08 | 237.95 | 238.02 | 2,216,367 | -0.78(-0.33%) |
Apr 13, 2022 | 236.93 | 239.12 | 236.61 | 238.80 | 2,245,800 | +2.05(+0.87%) |
Apr 12, 2022 | 238.23 | 239.71 | 236.40 | 236.75 | 2,868,215 | -1.22(-0.51%) |
Apr 11, 2022 | 238.72 | 240.33 | 237.47 | 237.97 | 2,448,058 | -0.96(-0.40%) |
Apr 08, 2022 | 240.43 | 242.35 | 238.41 | 238.93 | 2,684,933 | -2.75(-1.14%) |
Apr 07, 2022 | 238.29 | 242.74 | 237.10 | 241.68 | 4,253,642 | +2.75(+1.15%) |
Apr 06, 2022 | 235.29 | 239.80 | 233.72 | 238.93 | 3,036,878 | +2.80(+1.19%) |
Apr 05, 2022 | 233.83 | 237.29 | 233.20 | 236.12 | 2,666,839 | +1.60(+0.68%) |
Apr 04, 2022 | 234.49 | 234.94 | 230.30 | 234.53 | 2,632,563 | -2.30(-0.97%) |
Apr 01, 2022 | 235.75 | 237.00 | 233.91 | 236.82 | 2,129,297 | +1.87(+0.80%) |
Mar 31, 2022 | 237.27 | 238.82 | 234.95 | 234.95 | 4,007,875 | -1.66(-0.70%) |
Mar 30, 2022 | 235.17 | 238.01 | 235.17 | 236.62 | 2,343,777 | +0.82(+0.35%) |
Mar 29, 2022 | 234.07 | 236.25 | 232.57 | 235.80 | 2,809,558 | +4.97(+2.15%) |
Mar 28, 2022 | 229.85 | 230.84 | 227.90 | 230.83 | 2,148,579 | +1.29(+0.56%) |
Mar 25, 2022 | 228.55 | 229.79 | 227.50 | 229.54 | 2,247,036 | +1.26(+0.55%) |
Mar 24, 2022 | 225.72 | 229.02 | 224.68 | 228.28 | 2,460,248 | +3.93(+1.75%) |
Mar 23, 2022 | 225.31 | 226.15 | 224.19 | 224.35 | 2,316,020 | -1.90(-0.84%) |
Mar 22, 2022 | 225.22 | 226.55 | 224.68 | 226.25 | 3,100,593 | +2.66(+1.19%) |
Mar 21, 2022 | 227.64 | 228.12 | 222.40 | 223.59 | 3,898,219 | -3.42(-1.51%) |
Mar 18, 2022 | 225.40 | 227.27 | 224.23 | 227.01 | 5,616,468 | +1.38(+0.61%) |
Mar 17, 2022 | 224.65 | 225.63 | 222.85 | 225.63 | 3,949,717 | -0.64(-0.28%) |
Mar 16, 2022 | 223.16 | 226.34 | 222.68 | 226.27 | 4,400,321 | +5.29(+2.39%) |
Mar 15, 2022 | 216.62 | 222.87 | 216.62 | 220.98 | 5,354,077 | +6.07(+2.83%) |
Mar 14, 2022 | 215.47 | 217.05 | 212.04 | 214.91 | 4,668,824 | -0.66(-0.30%) |
Mar 11, 2022 | 213.54 | 217.69 | 213.02 | 215.56 | 6,447,784 | +4.63(+2.19%) |
Mar 10, 2022 | 209.22 | 210.98 | 210.93 | 5,729,604 | -0.45(-0.21%) | |
Mar 09, 2022 | 215.49 | 215.92 | 210.94 | 211.38 | 5,924,941 | -0.30(-0.14%) |
Mar 08, 2022 | 213.15 | 218.28 | 211.12 | 211.68 | 5,529,400 | -1.46(-0.69%) |
Mar 07, 2022 | 222.63 | 222.63 | 213.01 | 213.15 | 5,707,142 | -10.91(-4.87%) |
Mar 04, 2022 | 222.92 | 224.61 | 220.09 | 224.06 | 4,406,307 | -0.80(-0.35%) |
Mar 03, 2022 | 229.00 | 230.26 | 223.93 | 224.85 | 4,951,015 | -4.08(-1.78%) |
Mar 02, 2022 | 228.84 | 230.64 | 227.67 | 228.93 | 4,717,202 | +1.24(+0.55%) |
Mar 01, 2022 | 230.22 | 231.45 | 226.42 | 227.69 | 4,115,530 | -4.88(-2.10%) |
Feb 28, 2022 | 232.25 | 233.47 | 230.28 | 232.57 | 4,637,264 | -3.14(-1.33%) |
Feb 25, 2022 | 232.44 | 235.78 | 231.22 | 235.70 | 4,816,347 | +4.18(+1.80%) |
Feb 24, 2022 | 229.54 | 232.05 | 226.41 | 231.53 | 5,146,570 | -2.61(-1.11%) |
Feb 23, 2022 | 239.56 | 239.86 | 233.47 | 234.13 | 3,707,537 | -4.64(-1.94%) |
Feb 22, 2022 | 236.23 | 240.66 | 235.85 | 238.78 | 4,207,936 | +1.98(+0.84%) |
Feb 18, 2022 | 236.79 | 0 | -0.31(-0.13%) | |||
Feb 17, 2022 | 237.62 | 238.94 | 236.22 | 237.10 | 2,997,550 | -2.04(-0.85%) |
Feb 16, 2022 | 239.79 | 240.57 | 237.36 | 239.14 | 3,113,268 | -0.68(-0.28%) |
Feb 15, 2022 | 240.78 | 242.76 | 239.59 | 239.82 | 2,298,098 | +0.40(+0.17%) |
Feb 14, 2022 | 241.81 | 242.13 | 237.81 | 239.43 | 2,988,887 | -1.67(-0.69%) |
Feb 11, 2022 | 242.72 | 244.50 | 240.69 | 241.10 | 3,802,244 | -1.62(-0.67%) |
Feb 10, 2022 | 244.34 | 246.09 | 241.86 | 242.72 | 3,435,246 | -2.82(-1.15%) |
Feb 09, 2022 | 247.55 | 248.39 | 245.12 | 245.54 | 2,517,493 | -0.21(-0.08%) |
Feb 08, 2022 | 246.15 | 247.92 | 244.82 | 245.75 | 3,090,299 | +0.22(+0.09%) |
Feb 07, 2022 | 246.62 | 247.17 | 244.89 | 245.53 | 2,073,443 | -0.20(-0.08%) |
Feb 04, 2022 | 245.55 | 247.31 | 243.58 | 245.73 | 2,105,728 | -0.55(-0.22%) |
Feb 03, 2022 | 247.56 | 245.74 | 246.28 | 2,372,974 | -1.55(-0.63%) | |
Feb 02, 2022 | 244.57 | 248.10 | 244.25 | 247.83 | 2,508,378 | +3.11(+1.27%) |
Feb 01, 2022 | 245.44 | 245.58 | 241.50 | 244.72 | 2,642,056 | -0.44(-0.18%) |
Jan 31, 2022 | 240.97 | 245.20 | 245.15 | 3,358,193 | +3.17(+1.31%) | |
Jan 28, 2022 | 236.22 | 242.22 | 233.54 | 241.98 | 4,063,585 | +6.95(+2.95%) |
Jan 27, 2022 | 235.85 | 238.55 | 231.74 | 235.03 | 5,502,413 | -1.05(-0.44%) |
Jan 26, 2022 | 239.06 | 240.20 | 234.76 | 236.08 | 4,060,209 | -0.78(-0.33%) |
Jan 25, 2022 | 237.01 | 238.34 | 233.46 | 236.87 | 4,135,009 | -2.77(-1.16%) |
Jan 24, 2022 | 238.47 | 239.93 | 234.12 | 239.63 | 5,453,665 | -0.93(-0.38%) |
Jan 21, 2022 | 240.04 | 244.22 | 239.71 | 240.56 | 3,956,335 | +1.38(+0.58%) |
Jan 20, 2022 | 242.48 | 243.89 | 238.96 | 239.18 | 2,752,680 | -1.97(-0.82%) |
Jan 19, 2022 | 243.36 | 243.74 | 241.02 | 241.16 | 2,437,589 | -1.19(-0.49%) |
Jan 18, 2022 | 242.80 | 242.93 | 240.30 | 242.35 | 3,255,908 | -1.16(-0.48%) |
Jan 14, 2022 | 243.51 | 0 | -3.50(-1.42%) | |||
Jan 13, 2022 | 247.00 | 249.31 | 246.23 | 247.00 | 2,509,198 | +0.46(+0.19%) |
Jan 12, 2022 | 248.86 | 249.41 | 245.94 | 246.54 | 3,224,196 | -1.13(-0.46%) |
Jan 11, 2022 | 248.97 | 249.41 | 245.97 | 247.68 | 3,396,361 | -2.16(-0.87%) |
Jan 10, 2022 | 252.01 | 252.02 | 247.57 | 249.84 | 3,304,501 | -2.50(-0.99%) |
Jan 07, 2022 | 253.76 | 255.28 | 252.29 | 252.34 | 2,337,919 | -2.49(-0.98%) |
Jan 06, 2022 | 253.34 | 255.84 | 253.04 | 254.83 | 3,077,994 | +2.36(+0.94%) |
Jan 05, 2022 | 254.46 | 255.39 | 252.19 | 252.47 | 2,616,590 | -1.25(-0.49%) |
Jan 04, 2022 | 254.65 | 256.21 | 253.49 | 253.71 | 2,649,836 | -0.07(-0.03%) |
Jan 03, 2022 | 254.64 | 255.81 | 250.93 | 253.78 | 2,910,991 | +0.48(+0.19%) |
Dec 31, 2021 | 253.23 | 254.29 | 252.49 | 253.30 | 1,607,757 | +0.81(+0.32%) |
Dec 30, 2021 | 254.18 | 254.42 | 252.00 | 252.49 | 1,814,234 | -1.21(-0.48%) |
Dec 29, 2021 | 253.66 | 254.86 | 253.19 | 253.69 | 1,395,443 | +0.58(+0.23%) |
Dec 28, 2021 | 252.84 | 254.38 | 252.52 | 253.12 | 1,380,029 | -0.34(-0.13%) |
Dec 27, 2021 | 251.79 | 253.47 | 251.34 | 253.46 | 1,572,112 | +2.16(+0.86%) |
Dec 23, 2021 | 251.27 | 252.64 | 250.82 | 251.29 | 1,597,983 | +0.95(+0.38%) |
Dec 22, 2021 | 249.75 | 250.81 | 249.54 | 250.34 | 1,899,846 | +0.52(+0.21%) |
Dec 21, 2021 | 249.73 | 251.80 | 248.90 | 249.82 | 3,016,697 | +2.51(+1.02%) |
Dec 20, 2021 | 245.32 | 247.53 | 244.19 | 247.31 | 2,988,626 | +0.03(+0.01%) |
Dec 17, 2021 | 249.45 | 250.25 | 246.50 | 247.28 | 6,315,196 | -3.64(-1.45%) |
Dec 16, 2021 | 250.93 | 252.18 | 249.54 | 250.92 | 2,483,852 | +0.97(+0.39%) |
Dec 15, 2021 | 247.71 | 251.03 | 247.00 | 249.94 | 2,795,417 | +1.89(+0.76%) |
Dec 14, 2021 | 248.51 | 249.06 | 247.33 | 248.05 | 3,912,710 | -0.54(-0.22%) |
Dec 13, 2021 | 249.66 | 251.21 | 247.94 | 248.59 | 3,046,285 | -1.78(-0.71%) |
Dec 10, 2021 | 249.34 | 250.65 | 247.97 | 250.37 | 2,677,355 | +2.49(+1.00%) |
Dec 09, 2021 | 245.20 | 248.60 | 244.12 | 247.88 | 3,126,497 | +2.61(+1.06%) |
Dec 08, 2021 | 245.67 | 248.33 | 244.81 | 245.28 | 3,653,278 | -0.31(-0.13%) |
Dec 07, 2021 | 242.79 | 246.03 | 242.31 | 245.59 | 2,747,652 | +3.89(+1.61%) |
Dec 06, 2021 | 238.49 | 242.77 | 238.46 | 241.69 | 3,828,222 | +6.10(+2.59%) |
Dec 03, 2021 | 236.53 | 236.87 | 233.93 | 235.59 | 3,418,225 | +0.50(+0.21%) |
Dec 02, 2021 | 232.12 | 236.54 | 231.50 | 235.09 | 3,488,412 | +4.37(+1.89%) |
Dec 01, 2021 | 232.22 | 237.07 | 230.66 | 230.72 | 3,466,281 | -0.40(-0.17%) |
Nov 30, 2021 | 233.75 | 234.24 | 230.51 | 231.12 | 4,058,942 | -4.08(-1.74%) |
Nov 29, 2021 | 236.66 | 237.10 | 234.76 | 235.20 | 2,219,315 | +0.27(+0.12%) |
Nov 26, 2021 | 237.28 | 237.89 | 233.30 | 234.93 | 2,738,426 | -6.67(-2.76%) |
Nov 24, 2021 | 239.15 | 242.24 | 238.73 | 241.60 | 2,813,408 | +1.37(+0.57%) |
Nov 23, 2021 | 239.44 | 240.36 | 237.79 | 240.23 | 2,947,828 | +2.04(+0.86%) |
Nov 22, 2021 | 237.43 | 240.04 | 237.00 | 238.19 | 2,595,244 | +1.44(+0.61%) |
Nov 19, 2021 | 238.01 | 238.04 | 235.13 | 236.75 | 2,919,489 | -1.44(-0.60%) |
Nov 18, 2021 | 237.89 | 238.19 | 235.94 | 238.19 | 1,863,557 | +0.74(+0.31%) |
Nov 17, 2021 | 237.19 | 238.06 | 235.41 | 237.45 | 1,502,604 | +0.22(+0.09%) |
Nov 16, 2021 | 238.21 | 238.86 | 237.16 | 237.23 | 2,312,441 | -0.45(-0.19%) |
Nov 15, 2021 | 235.55 | 238.46 | 235.55 | 237.68 | 1,818,873 | +2.13(+0.91%) |
Nov 12, 2021 | 235.06 | 235.87 | 233.88 | 235.55 | 1,729,661 | +0.48(+0.20%) |
Nov 11, 2021 | 238.05 | 238.05 | 234.23 | 235.07 | 1,745,761 | -2.79(-1.17%) |
Nov 10, 2021 | 235.68 | 237.86 | 1,909,497 | +0.21(+0.09%) | ||
Nov 09, 2021 | 237.66 | 238.39 | 235.34 | 237.66 | 2,403,968 | -0.18(-0.07%) |
Nov 08, 2021 | 239.41 | 240.23 | 236.74 | 237.83 | 2,629,433 | -1.51(-0.63%) |
Nov 05, 2021 | 239.33 | 242.00 | 239.26 | 239.35 | 3,431,238 | +1.17(+0.49%) |
Nov 04, 2021 | 235.97 | 238.85 | 235.11 | 238.17 | 2,885,246 | +2.88(+1.22%) |
Nov 03, 2021 | 233.03 | 235.98 | 232.96 | 235.30 | 2,553,039 | +1.09(+0.47%) |
Nov 02, 2021 | 236.57 | 237.01 | 233.20 | 234.21 | 2,792,756 | -1.26(-0.53%) |
Nov 01, 2021 | 230.97 | 236.51 | 233.76 | 235.47 | 4,748,007 | +4.73(+2.05%) |
Oct 29, 2021 | 228.34 | 231.25 | 227.85 | 230.74 | 4,607,359 | +0.05(+0.02%) |
Oct 28, 2021 | 228.72 | 231.24 | 227.90 | 230.69 | 3,671,739 | +2.60(+1.14%) |
Oct 27, 2021 | 226.51 | 229.87 | 224.44 | 228.09 | 5,671,461 | +5.93(+2.67%) |
Oct 26, 2021 | 223.15 | 221.90 | 222.16 | 3,262,870 | -0.87(-0.39%) | |
Oct 25, 2021 | 224.80 | 224.82 | 222.24 | 223.03 | 3,382,485 | -1.03(-0.46%) |
Oct 22, 2021 | 226.19 | 227.63 | 223.65 | 224.06 | 3,494,434 | -2.78(-1.23%) |
Oct 21, 2021 | 225.68 | 227.32 | 224.88 | 226.84 | 2,875,809 | +1.58(+0.70%) |
Oct 20, 2021 | 225.90 | 228.01 | 224.85 | 225.26 | 3,234,401 | -2.87(-1.26%) |
Oct 19, 2021 | 228.55 | 229.22 | 226.96 | 228.13 | 2,204,455 | +0.48(+0.21%) |
Oct 18, 2021 | 227.80 | 228.77 | 226.59 | 227.65 | 2,643,080 | +0.01(+0.00%) |
Oct 15, 2021 | 230.45 | 231.52 | 227.39 | 227.64 | 2,729,390 | -2.16(-0.94%) |
Oct 14, 2021 | 228.23 | 230.62 | 227.44 | 229.80 | 2,673,703 | +1.79(+0.78%) |
Oct 13, 2021 | 228.60 | 229.16 | 225.43 | 228.01 | 3,420,714 | -1.76(-0.76%) |
Oct 12, 2021 | 232.79 | 233.61 | 229.45 | 229.77 | 2,497,571 | -1.94(-0.84%) |
Oct 11, 2021 | 233.14 | 234.11 | 231.59 | 231.71 | 1,600,492 | -1.05(-0.45%) |
Oct 08, 2021 | 234.22 | 234.57 | 232.21 | 232.76 | 1,795,972 | -0.58(-0.25%) |
Oct 07, 2021 | 233.04 | 234.87 | 232.74 | 233.34 | 2,579,394 | +1.15(+0.49%) |
Oct 06, 2021 | 229.81 | 232.23 | 228.36 | 232.20 | 2,242,354 | +1.77(+0.77%) |
Oct 05, 2021 | 229.25 | 231.99 | 228.35 | 230.43 | 2,621,223 | +2.01(+0.88%) |
Oct 04, 2021 | 227.46 | 230.04 | 227.27 | 228.42 | 2,380,063 | +0.14(+0.06%) |
Oct 01, 2021 | 228.41 | 229.93 | 225.76 | 228.28 | 2,209,342 | +1.71(+0.75%) |
Sep 30, 2021 | 230.01 | 230.61 | 226.51 | 226.57 | 3,339,183 | -2.98(-1.30%) |
Sep 29, 2021 | 229.64 | 230.89 | 228.48 | 229.55 | 1,829,361 | +0.48(+0.21%) |
Sep 28, 2021 | 232.38 | 232.77 | 228.26 | 229.07 | 3,200,776 | -4.08(-1.75%) |
Sep 27, 2021 | 231.16 | 233.89 | 230.48 | 233.15 | 2,621,374 | +1.59(+0.69%) |
Sep 24, 2021 | 231.76 | 232.46 | 230.45 | 231.56 | 2,669,960 | +1.54(+0.67%) |
Sep 23, 2021 | 229.04 | 231.12 | 228.84 | 230.02 | 3,130,136 | +1.55(+0.68%) |
Sep 22, 2021 | 227.22 | 231.03 | 226.90 | 228.47 | 3,577,742 | +2.47(+1.09%) |
Sep 21, 2021 | 225.52 | 227.73 | 224.96 | 225.99 | 2,136,662 | +1.32(+0.59%) |
Sep 20, 2021 | 225.41 | 227.37 | 222.37 | 224.67 | 4,841,457 | -3.19(-1.40%) |
Sep 17, 2021 | 229.13 | 229.88 | 227.29 | 227.86 | 5,062,201 | -0.68(-0.30%) |
Sep 16, 2021 | 225.80 | 228.90 | 225.48 | 228.54 | 3,629,296 | +2.10(+0.93%) |
Sep 15, 2021 | 225.97 | 226.72 | 223.81 | 226.44 | 2,668,411 | -0.14(-0.06%) |
Sep 14, 2021 | 227.15 | 227.64 | 225.06 | 226.59 | 2,143,019 | -0.08(-0.03%) |
Sep 13, 2021 | 226.30 | 227.22 | 225.37 | 226.66 | 2,441,606 | +1.91(+0.85%) |
Sep 10, 2021 | 225.82 | 226.76 | 224.62 | 224.75 | 2,171,029 | +0.54(+0.24%) |
Sep 09, 2021 | 224.04 | 226.87 | 223.43 | 224.22 | 3,184,541 | -0.01(-0.00%) |
Sep 08, 2021 | 222.52 | 225.02 | 221.77 | 224.23 | 2,892,505 | +2.28(+1.03%) |
Sep 07, 2021 | 224.22 | 224.22 | 221.72 | 221.94 | 1,936,900 | -2.47(-1.10%) |
Sep 03, 2021 | 224.01 | 225.20 | 223.19 | 224.42 | 1,425,253 | -0.99(-0.44%) |
Sep 02, 2021 | 224.77 | 225.48 | 224.00 | 225.40 | 2,277,623 | +1.62(+0.72%) |
Sep 01, 2021 | 223.53 | 224.62 | 222.90 | 223.79 | 2,338,113 | +0.65(+0.29%) |
Aug 31, 2021 | 221.53 | 223.39 | 220.52 | 223.14 | 3,126,872 | +2.03(+0.92%) |
Aug 30, 2021 | 221.81 | 222.20 | 220.42 | 221.11 | 2,401,517 | -0.83(-0.37%) |
Aug 27, 2021 | 221.89 | 222.75 | 220.91 | 221.94 | 1,908,941 | +0.50(+0.22%) |
Aug 26, 2021 | 223.16 | 223.28 | 220.48 | 221.44 | 2,148,638 | -1.76(-0.79%) |
Aug 25, 2021 | 222.36 | 223.92 | 222.28 | 223.20 | 1,784,849 | +0.37(+0.17%) |
Aug 24, 2021 | 224.66 | 224.66 | 222.72 | 222.83 | 1,805,420 | -1.15(-0.51%) |
Aug 23, 2021 | 223.79 | 224.36 | 222.41 | 223.98 | 2,232,966 | +1.09(+0.49%) |
Aug 20, 2021 | 221.45 | 223.72 | 220.86 | 222.88 | 2,129,404 | +1.18(+0.53%) |
Aug 19, 2021 | 221.19 | 222.54 | 220.62 | 221.71 | 1,557,296 | -0.79(-0.36%) |
Aug 18, 2021 | 223.77 | 224.05 | 222.22 | 222.50 | 2,370,681 | -2.06(-0.92%) |
Aug 17, 2021 | 224.62 | 225.08 | 222.62 | 224.56 | 1,767,238 | -0.64(-0.29%) |
Aug 16, 2021 | 223.36 | 225.28 | 222.95 | 225.20 | 2,327,661 | +2.01(+0.90%) |
Aug 13, 2021 | 221.29 | 223.36 | 220.81 | 223.19 | 1,818,666 | +2.01(+0.91%) |
Aug 12, 2021 | 220.56 | 221.27 | 219.67 | 221.18 | 1,595,336 | +1.05(+0.48%) |
Aug 11, 2021 | 218.87 | 220.50 | 218.45 | 220.14 | 2,106,874 | +1.96(+0.90%) |
Aug 10, 2021 | 219.72 | 219.72 | 217.97 | 218.17 | 2,169,562 | -1.15(-0.52%) |
Aug 09, 2021 | 220.36 | 220.62 | 218.72 | 219.32 | 2,238,546 | -1.48(-0.67%) |
Aug 06, 2021 | 221.19 | 221.62 | 220.25 | 220.80 | 1,667,903 | -0.15(-0.07%) |
Aug 05, 2021 | 220.31 | 221.31 | 219.00 | 220.95 | 2,384,216 | +1.49(+0.68%) |
Aug 04, 2021 | 220.98 | 221.12 | 217.80 | 219.46 | 2,396,906 | -1.98(-0.89%) |
Aug 03, 2021 | 223.88 | 224.25 | 219.86 | 221.44 | 3,530,882 | -2.94(-1.31%) |
Aug 02, 2021 | 228.26 | 228.66 | 224.00 | 224.39 | 2,882,320 | -2.44(-1.08%) |
Jul 30, 2021 | 227.89 | 229.35 | 226.36 | 226.83 | 2,500,457 | -1.22(-0.54%) |
Jul 29, 2021 | 227.40 | 229.16 | 227.08 | 228.05 | 2,752,193 | +2.09(+0.93%) |
Jul 28, 2021 | 226.63 | 227.84 | 223.69 | 225.96 | 5,293,265 | -4.27(-1.86%) |
Jul 27, 2021 | 228.19 | 230.88 | 228.09 | 230.23 | 3,351,788 | +2.22(+0.97%) |
Jul 26, 2021 | 226.16 | 228.57 | 225.79 | 228.01 | 2,822,130 | +0.95(+0.42%) |
Jul 23, 2021 | 224.42 | 229.01 | 223.92 | 227.06 | 4,276,287 | +4.01(+1.80%) |
Jul 22, 2021 | 220.23 | 224.00 | 219.77 | 223.05 | 2,715,111 | +2.56(+1.16%) |
Jul 21, 2021 | 220.54 | 222.53 | 219.83 | 220.49 | 2,297,185 | +1.55(+0.71%) |
Jul 20, 2021 | 215.56 | 220.11 | 215.15 | 218.94 | 3,503,777 | +4.68(+2.19%) |
Jul 19, 2021 | 217.17 | 218.05 | 211.60 | 214.26 | 4,038,487 | -5.13(-2.34%) |
Jul 16, 2021 | 222.23 | 222.31 | 219.04 | 219.39 | 1,798,910 | -1.99(-0.90%) |
Jul 15, 2021 | 221.11 | 221.86 | 219.55 | 221.38 | 2,317,611 | -0.23(-0.11%) |
Jul 14, 2021 | 221.52 | 223.41 | 221.16 | 221.61 | 2,132,831 | +0.90(+0.41%) |
Jul 13, 2021 | 220.24 | 221.93 | 219.80 | 220.72 | 2,015,981 | +0.52(+0.24%) |
Jul 12, 2021 | 219.24 | 220.78 | 219.16 | 220.19 | 2,309,802 | -0.07(-0.03%) |
Jul 09, 2021 | 218.75 | 220.77 | 217.81 | 220.26 | 2,740,016 | +2.66(+1.22%) |
Jul 08, 2021 | 217.71 | 218.53 | 216.76 | 217.60 | 2,067,919 | -1.67(-0.76%) |
Jul 07, 2021 | 216.74 | 219.61 | 216.56 | 219.28 | 2,213,994 | +1.76(+0.81%) |
Jul 06, 2021 | 218.37 | 218.59 | 215.88 | 217.52 | 1,885,635 | -0.82(-0.38%) |
Jul 02, 2021 | 217.83 | 218.79 | 217.23 | 218.34 | 1,981,222 | +1.27(+0.59%) |