Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 175.85 | 177.09 | 171.27 | 171.48 | 196,434 | -5.44(-3.07%) |
Apr 28, 2022 | 174.47 | 177.31 | 171.98 | 176.92 | 198,561 | +4.39(+2.55%) |
Apr 27, 2022 | 175.33 | 176.85 | 171.81 | 172.53 | 275,216 | -2.60(-1.49%) |
Apr 26, 2022 | 175.27 | 176.55 | 173.99 | 175.13 | 269,419 | -1.17(-0.67%) |
Apr 25, 2022 | 171.54 | 176.30 | 169.22 | 176.30 | 231,375 | +3.07(+1.77%) |
Apr 22, 2022 | 177.40 | 178.33 | 172.35 | 173.23 | 274,026 | -6.03(-3.36%) |
Apr 21, 2022 | 182.87 | 184.54 | 178.13 | 179.26 | 359,808 | -0.91(-0.50%) |
Apr 20, 2022 | 177.39 | 181.80 | 175.03 | 180.16 | 368,918 | +4.16(+2.36%) |
Apr 19, 2022 | 172.24 | 177.02 | 171.06 | 176.01 | 328,506 | +4.85(+2.83%) |
Apr 18, 2022 | 169.13 | 173.67 | 169.13 | 171.15 | 281,635 | +1.35(+0.80%) |
Apr 14, 2022 | 171.92 | 173.55 | 169.31 | 169.80 | 282,530 | -1.99(-1.16%) |
Apr 13, 2022 | 167.52 | 172.36 | 167.22 | 171.79 | 335,955 | +4.19(+2.50%) |
Apr 12, 2022 | 168.35 | 171.61 | 167.09 | 167.60 | 302,333 | +0.28(+0.17%) |
Apr 11, 2022 | 166.60 | 171.23 | 165.35 | 167.32 | 620,551 | -0.28(-0.17%) |
Apr 08, 2022 | 163.75 | 169.56 | 163.75 | 167.60 | 536,875 | +3.15(+1.91%) |
Apr 07, 2022 | 166.36 | 168.52 | 164.01 | 164.45 | 571,538 | -2.46(-1.48%) |
Apr 06, 2022 | 167.01 | 169.45 | 164.84 | 166.91 | 644,574 | -2.10(-1.24%) |
Apr 05, 2022 | 183.56 | 183.56 | 163.38 | 169.01 | 1,478,389 | -14.85(-8.08%) |
Apr 04, 2022 | 189.28 | 190.04 | 181.51 | 183.86 | 479,478 | -6.01(-3.17%) |
Apr 01, 2022 | 189.97 | 191.80 | 188.61 | 189.87 | 270,445 | +1.81(+0.96%) |
Mar 31, 2022 | 192.80 | 194.41 | 187.93 | 188.06 | 218,948 | -4.74(-2.46%) |
Mar 30, 2022 | 193.24 | 195.06 | 191.23 | 192.80 | 204,712 | -2.44(-1.25%) |
Mar 29, 2022 | 195.23 | 196.84 | 192.95 | 195.25 | 202,361 | +1.92(+0.99%) |
Mar 28, 2022 | 193.14 | 195.38 | 190.39 | 193.33 | 209,379 | -0.56(-0.29%) |
Mar 25, 2022 | 190.25 | 194.17 | 189.10 | 193.88 | 216,444 | +5.28(+2.80%) |
Mar 24, 2022 | 188.34 | 188.79 | 186.38 | 188.60 | 153,535 | +1.27(+0.68%) |
Mar 23, 2022 | 189.91 | 190.74 | 186.69 | 187.33 | 189,808 | -3.66(-1.91%) |
Mar 22, 2022 | 194.69 | 195.62 | 189.81 | 190.98 | 281,184 | -1.93(-1.00%) |
Mar 21, 2022 | 191.52 | 193.17 | 188.87 | 192.91 | 230,298 | +0.91(+0.48%) |
Mar 18, 2022 | 193.23 | 193.55 | 189.03 | 192.00 | 363,226 | -2.36(-1.22%) |
Mar 17, 2022 | 186.13 | 194.66 | 185.13 | 194.36 | 392,431 | +6.24(+3.32%) |
Mar 16, 2022 | 184.41 | 188.97 | 183.58 | 188.12 | 261,169 | +4.94(+2.70%) |
Mar 15, 2022 | 181.85 | 184.56 | 180.87 | 183.19 | 233,873 | +2.86(+1.59%) |
Mar 14, 2022 | 180.07 | 182.30 | 177.47 | 180.32 | 367,298 | +0.64(+0.35%) |
Mar 11, 2022 | 183.78 | 186.11 | 179.62 | 179.69 | 166,051 | -3.30(-1.80%) |
Mar 10, 2022 | 183.75 | 185.48 | 180.89 | 182.99 | 286,831 | -3.78(-2.03%) |
Mar 09, 2022 | 185.09 | 189.28 | 183.55 | 186.77 | 177,924 | +4.99(+2.74%) |
Mar 08, 2022 | 183.49 | 188.43 | 181.26 | 181.78 | 264,890 | +1.02(+0.57%) |
Mar 07, 2022 | 184.90 | 186.40 | 180.37 | 180.76 | 220,443 | -2.46(-1.34%) |
Mar 04, 2022 | 181.69 | 183.60 | 178.63 | 183.22 | 280,544 | -0.26(-0.14%) |
Mar 03, 2022 | 189.60 | 190.11 | 182.03 | 183.48 | 214,442 | -4.48(-2.38%) |
Mar 02, 2022 | 183.91 | 190.23 | 183.85 | 187.96 | 276,791 | +6.42(+3.54%) |
Mar 01, 2022 | 180.72 | 182.53 | 178.62 | 181.55 | 288,422 | +0.37(+0.20%) |
Feb 28, 2022 | 178.62 | 182.73 | 178.62 | 181.18 | 208,275 | -0.69(-0.38%) |
Feb 25, 2022 | 175.65 | 182.20 | 177.58 | 181.86 | 229,636 | +6.00(+3.41%) |
Feb 24, 2022 | 167.94 | 176.16 | 166.75 | 175.86 | 235,413 | +5.15(+3.01%) |
Feb 23, 2022 | 176.99 | 178.21 | 170.47 | 170.72 | 237,303 | -5.43(-3.09%) |
Feb 22, 2022 | 179.82 | 180.52 | 175.54 | 176.15 | 169,791 | -3.54(-1.97%) |
Feb 18, 2022 | 179.69 | 0 | +0.22(+0.12%) | |||
Feb 17, 2022 | 183.86 | 183.86 | 179.38 | 179.47 | 196,956 | -5.66(-3.06%) |
Feb 16, 2022 | 183.11 | 186.17 | 182.14 | 185.13 | 246,872 | +0.74(+0.40%) |
Feb 15, 2022 | 184.48 | 185.83 | 182.97 | 184.40 | 191,037 | +2.48(+1.37%) |
Feb 14, 2022 | 181.35 | 183.17 | 180.05 | 181.91 | 216,655 | +0.93(+0.52%) |
Feb 11, 2022 | 187.64 | 188.31 | 180.46 | 180.98 | 253,498 | -5.46(-2.93%) |
Feb 10, 2022 | 187.25 | 191.50 | 185.76 | 186.44 | 231,488 | -4.12(-2.16%) |
Feb 09, 2022 | 189.08 | 191.64 | 189.08 | 190.57 | 246,556 | +3.20(+1.71%) |
Feb 08, 2022 | 186.32 | 187.66 | 185.06 | 187.37 | 298,672 | +2.09(+1.13%) |
Feb 07, 2022 | 187.12 | 187.85 | 184.66 | 185.28 | 200,112 | -1.01(-0.54%) |
Feb 04, 2022 | 186.64 | 191.49 | 183.97 | 186.29 | 163,351 | -1.52(-0.81%) |
Feb 03, 2022 | 191.82 | 187.49 | 187.81 | 195,179 | -5.55(-2.87%) | |
Feb 02, 2022 | 191.60 | 195.27 | 191.03 | 193.37 | 233,024 | +0.57(+0.29%) |
Feb 01, 2022 | 192.64 | 193.56 | 190.00 | 192.80 | 219,307 | +2.52(+1.33%) |
Jan 31, 2022 | 186.07 | 190.71 | 190.28 | 452,758 | +3.35(+1.79%) | |
Jan 28, 2022 | 185.77 | 186.94 | 182.02 | 186.93 | 343,540 | +1.55(+0.84%) |
Jan 27, 2022 | 194.30 | 194.30 | 184.25 | 185.38 | 374,236 | -7.19(-3.74%) |
Jan 26, 2022 | 195.20 | 199.03 | 192.29 | 192.57 | 232,499 | -2.14(-1.10%) |
Jan 25, 2022 | 193.76 | 197.61 | 190.34 | 194.71 | 256,312 | -2.29(-1.16%) |
Jan 24, 2022 | 191.34 | 197.50 | 188.85 | 197.00 | 385,760 | +2.59(+1.33%) |
Jan 21, 2022 | 197.04 | 200.24 | 194.06 | 194.41 | 326,923 | -4.36(-2.19%) |
Jan 20, 2022 | 203.67 | 206.54 | 198.74 | 198.77 | 349,464 | -4.19(-2.07%) |
Jan 19, 2022 | 204.99 | 206.15 | 200.42 | 202.97 | 303,664 | -2.84(-1.38%) |
Jan 18, 2022 | 202.87 | 208.17 | 201.66 | 205.81 | 281,191 | +0.72(+0.35%) |
Jan 14, 2022 | 205.08 | 0 | -0.37(-0.18%) | |||
Jan 13, 2022 | 206.19 | 208.48 | 204.88 | 205.45 | 159,632 | -0.96(-0.47%) |
Jan 12, 2022 | 209.40 | 211.10 | 204.72 | 206.41 | 212,411 | -0.84(-0.41%) |
Jan 11, 2022 | 202.76 | 207.27 | 200.33 | 207.26 | 417,521 | +4.07(+2.00%) |
Jan 10, 2022 | 216.22 | 217.10 | 199.79 | 203.19 | 616,846 | -9.91(-4.65%) |
Jan 07, 2022 | 211.45 | 218.42 | 210.64 | 213.09 | 642,853 | +3.91(+1.87%) |
Jan 06, 2022 | 212.07 | 213.27 | 209.18 | 209.18 | 252,323 | -2.35(-1.11%) |
Jan 05, 2022 | 214.25 | 215.58 | 211.30 | 211.54 | 380,640 | -3.61(-1.68%) |
Jan 04, 2022 | 214.16 | 219.39 | 212.93 | 215.15 | 346,158 | +3.58(+1.69%) |
Jan 03, 2022 | 214.28 | 216.74 | 207.85 | 211.56 | 311,489 | +1.36(+0.65%) |
Dec 31, 2021 | 209.93 | 212.46 | 208.69 | 210.21 | 166,612 | +0.28(+0.13%) |
Dec 30, 2021 | 217.99 | 217.99 | 209.80 | 209.93 | 162,043 | -6.91(-3.19%) |
Dec 29, 2021 | 213.94 | 217.92 | 213.27 | 216.84 | 194,765 | +3.44(+1.61%) |
Dec 28, 2021 | 212.27 | 215.37 | 212.02 | 213.40 | 240,764 | +0.05(+0.02%) |
Dec 27, 2021 | 207.23 | 213.48 | 207.23 | 213.35 | 200,157 | +5.86(+2.82%) |
Dec 23, 2021 | 206.25 | 208.99 | 204.24 | 207.50 | 157,966 | +2.82(+1.38%) |
Dec 22, 2021 | 207.38 | 209.14 | 203.34 | 204.68 | 224,561 | -3.73(-1.79%) |
Dec 21, 2021 | 200.07 | 208.45 | 200.07 | 208.41 | 294,055 | +11.59(+5.89%) |
Dec 20, 2021 | 200.35 | 200.88 | 192.65 | 196.82 | 300,263 | -5.24(-2.59%) |
Dec 17, 2021 | 195.47 | 204.17 | 195.22 | 202.06 | 1,266,801 | +5.48(+2.79%) |
Dec 16, 2021 | 200.64 | 200.88 | 195.19 | 196.58 | 269,469 | -2.20(-1.11%) |
Dec 15, 2021 | 197.82 | 200.17 | 197.15 | 198.79 | 354,427 | +0.77(+0.39%) |
Dec 14, 2021 | 196.98 | 198.99 | 195.69 | 198.01 | 332,174 | +0.10(+0.05%) |
Dec 13, 2021 | 198.78 | 199.82 | 196.02 | 197.91 | 298,340 | -1.06(-0.53%) |
Dec 10, 2021 | 198.67 | 199.24 | 196.22 | 198.98 | 255,106 | +1.18(+0.60%) |
Dec 09, 2021 | 199.88 | 199.96 | 196.96 | 197.79 | 219,519 | -2.71(-1.35%) |
Dec 08, 2021 | 199.87 | 201.82 | 198.46 | 200.50 | 624,574 | +1.13(+0.57%) |
Dec 07, 2021 | 199.23 | 201.50 | 198.17 | 199.37 | 398,402 | +2.49(+1.27%) |
Dec 06, 2021 | 196.60 | 198.72 | 193.71 | 196.88 | 318,398 | +2.06(+1.06%) |
Dec 03, 2021 | 199.10 | 200.04 | 192.48 | 194.82 | 282,313 | -3.12(-1.58%) |
Dec 02, 2021 | 196.77 | 199.22 | 195.01 | 197.93 | 312,315 | +2.29(+1.17%) |
Dec 01, 2021 | 203.74 | 204.36 | 195.62 | 195.64 | 343,199 | -4.27(-2.14%) |
Nov 30, 2021 | 205.64 | 206.71 | 198.33 | 199.91 | 287,377 | -6.25(-3.03%) |
Nov 29, 2021 | 210.99 | 211.56 | 206.00 | 206.16 | 219,994 | -2.39(-1.15%) |
Nov 26, 2021 | 208.58 | 210.54 | 207.22 | 208.56 | 158,632 | -4.84(-2.27%) |
Nov 24, 2021 | 213.06 | 214.31 | 210.79 | 213.39 | 266,724 | -0.55(-0.26%) |
Nov 23, 2021 | 212.44 | 216.27 | 212.44 | 213.94 | 266,498 | +0.56(+0.26%) |
Nov 22, 2021 | 216.09 | 217.42 | 212.89 | 213.38 | 338,420 | -0.98(-0.46%) |
Nov 19, 2021 | 215.15 | 216.52 | 213.25 | 214.37 | 313,591 | -1.58(-0.73%) |
Nov 18, 2021 | 219.12 | 216.14 | 215.58 | 215.94 | 300,646 | -1.22(-0.56%) |
Nov 17, 2021 | 217.70 | 218.68 | 216.20 | 217.16 | 321,909 | -0.27(-0.12%) |
Nov 16, 2021 | 218.38 | 218.73 | 216.72 | 217.43 | 320,413 | -1.55(-0.71%) |
Nov 15, 2021 | 222.33 | 222.33 | 218.25 | 218.98 | 335,541 | -0.85(-0.39%) |
Nov 12, 2021 | 220.02 | 221.86 | 218.88 | 219.84 | 174,828 | -0.43(-0.19%) |
Nov 11, 2021 | 221.58 | 222.11 | 219.43 | 220.26 | 162,340 | -0.42(-0.19%) |
Nov 10, 2021 | 221.21 | 220.68 | 158,723 | -1.95(-0.87%) | ||
Nov 09, 2021 | 217.28 | 222.98 | 217.17 | 222.63 | 320,756 | +6.08(+2.81%) |
Nov 08, 2021 | 216.66 | 217.60 | 214.34 | 216.55 | 241,636 | +2.38(+1.11%) |
Nov 05, 2021 | 210.01 | 214.28 | 209.42 | 214.17 | 168,320 | +5.83(+2.80%) |
Nov 04, 2021 | 210.99 | 212.05 | 207.76 | 208.34 | 208,791 | -2.31(-1.10%) |
Nov 03, 2021 | 206.20 | 211.36 | 205.29 | 210.65 | 236,710 | +3.21(+1.55%) |
Nov 02, 2021 | 206.17 | 209.41 | 205.49 | 207.44 | 251,688 | +1.36(+0.66%) |
Nov 01, 2021 | 204.74 | 207.60 | 204.14 | 206.09 | 324,880 | +2.12(+1.04%) |
Oct 29, 2021 | 206.23 | 207.15 | 201.56 | 203.96 | 304,579 | -2.59(-1.25%) |
Oct 28, 2021 | 202.82 | 206.80 | 202.46 | 206.55 | 240,863 | +4.68(+2.32%) |
Oct 27, 2021 | 204.52 | 205.02 | 201.57 | 201.88 | 257,486 | -2.50(-1.22%) |
Oct 26, 2021 | 205.60 | 204.38 | 273,412 | -1.16(-0.57%) | ||
Oct 25, 2021 | 203.13 | 206.87 | 202.55 | 205.54 | 404,806 | +2.35(+1.16%) |
Oct 22, 2021 | 204.05 | 205.91 | 202.09 | 203.19 | 211,233 | -0.37(-0.18%) |
Oct 21, 2021 | 203.41 | 208.46 | 201.88 | 203.55 | 268,072 | -0.38(-0.18%) |
Oct 20, 2021 | 205.86 | 207.26 | 203.46 | 203.93 | 440,638 | -3.24(-1.56%) |
Oct 19, 2021 | 209.69 | 209.69 | 206.09 | 207.17 | 162,280 | -2.00(-0.95%) |
Oct 18, 2021 | 204.90 | 211.00 | 204.90 | 209.16 | 277,203 | +2.92(+1.42%) |
Oct 15, 2021 | 208.99 | 210.65 | 205.96 | 206.24 | 249,410 | -1.02(-0.49%) |
Oct 14, 2021 | 206.51 | 209.09 | 204.93 | 207.27 | 396,731 | +2.62(+1.28%) |
Oct 13, 2021 | 205.86 | 205.86 | 200.23 | 204.65 | 546,041 | -0.85(-0.42%) |
Oct 12, 2021 | 208.14 | 208.68 | 203.75 | 205.50 | 398,486 | +1.28(+0.63%) |
Oct 11, 2021 | 201.76 | 207.79 | 200.43 | 204.22 | 600,831 | +2.97(+1.47%) |
Oct 08, 2021 | 198.97 | 201.56 | 196.63 | 201.25 | 567,929 | +3.56(+1.80%) |
Oct 07, 2021 | 199.82 | 200.33 | 195.93 | 197.69 | 622,791 | +3.66(+1.89%) |
Oct 06, 2021 | 192.20 | 202.41 | 191.34 | 194.03 | 1,348,344 | +19.07(+10.90%) |
Oct 05, 2021 | 173.30 | 176.30 | 172.12 | 174.96 | 418,212 | +2.34(+1.36%) |
Oct 04, 2021 | 172.16 | 174.72 | 171.04 | 172.62 | 371,719 | +0.18(+0.10%) |
Oct 01, 2021 | 172.62 | 173.91 | 168.80 | 172.44 | 453,671 | +0.42(+0.24%) |
Sep 30, 2021 | 176.35 | 177.59 | 171.93 | 172.02 | 279,646 | -2.82(-1.61%) |
Sep 29, 2021 | 174.17 | 176.52 | 169.44 | 174.84 | 412,999 | +0.53(+0.30%) |
Sep 28, 2021 | 178.01 | 178.73 | 173.55 | 174.31 | 249,250 | -3.96(-2.22%) |
Sep 27, 2021 | 179.36 | 183.56 | 177.87 | 178.27 | 312,598 | -0.86(-0.48%) |
Sep 24, 2021 | 177.35 | 180.61 | 176.62 | 179.13 | 235,424 | +1.33(+0.75%) |
Sep 23, 2021 | 174.18 | 179.05 | 173.73 | 177.81 | 316,204 | +5.62(+3.26%) |
Sep 22, 2021 | 169.11 | 174.16 | 169.11 | 172.19 | 326,037 | +3.51(+2.08%) |
Sep 21, 2021 | 169.82 | 169.94 | 166.48 | 168.68 | 363,578 | +0.19(+0.11%) |
Sep 20, 2021 | 164.40 | 168.96 | 162.53 | 168.49 | 373,965 | +0.07(+0.04%) |
Sep 17, 2021 | 170.07 | 170.07 | 165.32 | 168.42 | 1,070,397 | -2.79(-1.63%) |
Sep 16, 2021 | 170.25 | 172.75 | 168.97 | 171.21 | 197,444 | +1.54(+0.91%) |
Sep 15, 2021 | 167.82 | 170.06 | 167.66 | 169.67 | 253,825 | +1.84(+1.09%) |
Sep 14, 2021 | 172.34 | 172.93 | 167.43 | 167.83 | 235,239 | -3.53(-2.06%) |
Sep 13, 2021 | 172.37 | 172.37 | 168.07 | 171.37 | 229,686 | -0.19(-0.11%) |
Sep 10, 2021 | 173.12 | 174.64 | 171.36 | 171.56 | 237,343 | +0.01(+0.01%) |
Sep 09, 2021 | 170.66 | 176.38 | 170.55 | 171.54 | 207,438 | +0.39(+0.23%) |
Sep 08, 2021 | 171.44 | 173.10 | 169.99 | 171.16 | 321,272 | -1.24(-0.72%) |
Sep 07, 2021 | 174.66 | 176.54 | 172.15 | 172.40 | 226,237 | -3.44(-1.96%) |
Sep 03, 2021 | 178.04 | 178.04 | 175.60 | 175.84 | 215,418 | -2.59(-1.45%) |
Sep 02, 2021 | 181.08 | 181.08 | 177.12 | 178.43 | 282,687 | -1.14(-0.64%) |
Sep 01, 2021 | 183.62 | 183.62 | 178.63 | 179.57 | 373,654 | -3.52(-1.92%) |
Aug 31, 2021 | 183.65 | 184.82 | 179.72 | 183.09 | 246,533 | -1.01(-0.55%) |
Aug 30, 2021 | 187.69 | 187.69 | 184.05 | 184.11 | 162,355 | -2.46(-1.32%) |
Aug 27, 2021 | 183.20 | 187.36 | 182.64 | 186.57 | 252,059 | +2.65(+1.44%) |
Aug 26, 2021 | 186.12 | 186.62 | 183.66 | 183.92 | 190,135 | -1.73(-0.93%) |
Aug 25, 2021 | 183.95 | 187.26 | 183.95 | 185.64 | 122,838 | +1.34(+0.73%) |
Aug 24, 2021 | 183.84 | 186.73 | 182.57 | 184.31 | 227,996 | +1.70(+0.93%) |
Aug 23, 2021 | 180.72 | 183.73 | 180.39 | 182.61 | 218,602 | +2.90(+1.61%) |
Aug 20, 2021 | 175.88 | 180.12 | 174.03 | 179.71 | 149,895 | +3.50(+1.99%) |
Aug 19, 2021 | 175.74 | 177.38 | 174.62 | 176.21 | 178,005 | -1.40(-0.79%) |
Aug 18, 2021 | 178.65 | 179.96 | 177.35 | 177.61 | 260,381 | -2.26(-1.26%) |
Aug 17, 2021 | 181.25 | 182.81 | 177.39 | 179.87 | 337,471 | -1.89(-1.04%) |
Aug 16, 2021 | 180.09 | 184.04 | 178.65 | 181.75 | 222,828 | +1.14(+0.63%) |
Aug 13, 2021 | 181.39 | 181.42 | 179.43 | 180.61 | 191,355 | +0.29(+0.16%) |
Aug 12, 2021 | 180.28 | 181.30 | 178.26 | 180.33 | 166,204 | -0.89(-0.49%) |
Aug 11, 2021 | 178.56 | 181.61 | 177.43 | 181.22 | 253,610 | +3.43(+1.93%) |
Aug 10, 2021 | 172.57 | 177.94 | 171.71 | 177.79 | 254,368 | +4.83(+2.79%) |
Aug 09, 2021 | 176.46 | 177.54 | 172.67 | 172.95 | 218,729 | -4.63(-2.61%) |
Aug 06, 2021 | 176.62 | 177.75 | 175.20 | 177.59 | 196,780 | +2.80(+1.60%) |
Aug 05, 2021 | 172.08 | 175.68 | 171.33 | 174.79 | 207,977 | +2.35(+1.36%) |
Aug 04, 2021 | 173.18 | 175.73 | 172.20 | 172.44 | 349,389 | -2.30(-1.32%) |
Aug 03, 2021 | 172.23 | 175.60 | 170.62 | 174.74 | 308,458 | +3.11(+1.81%) |
Aug 02, 2021 | 174.34 | 177.78 | 171.49 | 171.63 | 324,382 | -2.38(-1.37%) |
Jul 30, 2021 | 169.80 | 174.48 | 169.80 | 174.01 | 341,440 | +2.83(+1.65%) |
Jul 29, 2021 | 170.12 | 172.40 | 168.23 | 171.19 | 238,375 | +3.27(+1.95%) |
Jul 28, 2021 | 168.34 | 169.03 | 165.38 | 167.91 | 441,441 | +0.33(+0.20%) |
Jul 27, 2021 | 168.06 | 169.35 | 165.09 | 167.59 | 406,509 | -2.17(-1.28%) |
Jul 26, 2021 | 167.22 | 170.01 | 165.83 | 169.76 | 332,136 | +4.01(+2.42%) |
Jul 23, 2021 | 167.35 | 167.66 | 165.05 | 165.75 | 612,844 | +0.05(+0.03%) |
Jul 22, 2021 | 168.68 | 168.68 | 164.80 | 165.70 | 274,389 | -3.19(-1.89%) |
Jul 21, 2021 | 167.98 | 172.67 | 167.98 | 168.89 | 282,634 | +2.07(+1.24%) |
Jul 20, 2021 | 161.16 | 168.84 | 160.26 | 166.81 | 338,209 | +6.26(+3.90%) |
Jul 19, 2021 | 161.23 | 162.63 | 158.33 | 160.55 | 438,467 | -3.76(-2.29%) |
Jul 16, 2021 | 167.35 | 167.35 | 164.13 | 164.31 | 245,486 | -2.12(-1.28%) |
Jul 15, 2021 | 163.88 | 167.24 | 163.72 | 166.44 | 257,879 | +0.97(+0.59%) |
Jul 14, 2021 | 168.49 | 169.68 | 164.75 | 165.46 | 367,885 | -2.26(-1.35%) |
Jul 13, 2021 | 172.09 | 172.09 | 166.86 | 167.72 | 279,086 | -5.59(-3.23%) |
Jul 12, 2021 | 171.00 | 173.31 | 170.17 | 173.31 | 420,811 | +1.21(+0.70%) |
Jul 09, 2021 | 170.94 | 172.65 | 169.81 | 172.10 | 313,167 | +4.11(+2.45%) |
Jul 08, 2021 | 166.76 | 170.02 | 165.35 | 167.99 | 452,746 | -2.09(-1.23%) |
Jul 07, 2021 | 169.17 | 172.37 | 166.07 | 170.08 | 583,155 | +1.53(+0.91%) |
Jul 06, 2021 | 177.22 | 177.22 | 167.75 | 168.56 | 569,430 | -8.64(-4.88%) |
Jul 02, 2021 | 175.87 | 178.16 | 174.67 | 177.20 | 636,489 | +2.45(+1.40%) |
Jul 01, 2021 | 187.28 | 190.35 | 173.92 | 174.75 | 1,035,659 | -10.68(-5.76%) |
Jun 30, 2021 | 185.51 | 186.12 | 183.86 | 185.43 | 556,832 | -1.32(-0.71%) |
Jun 29, 2021 | 187.92 | 190.54 | 186.59 | 186.75 | 542,506 | -1.38(-0.73%) |
Jun 28, 2021 | 192.59 | 192.59 | 186.50 | 188.13 | 384,580 | -3.33(-1.74%) |
Jun 25, 2021 | 190.00 | 192.36 | 189.80 | 191.46 | 490,749 | +1.46(+0.77%) |
Jun 24, 2021 | 191.28 | 191.94 | 188.69 | 190.00 | 475,779 | +0.36(+0.19%) |
Jun 23, 2021 | 186.96 | 191.84 | 184.07 | 189.64 | 533,914 | +5.19(+2.82%) |
Jun 22, 2021 | 183.08 | 185.75 | 182.02 | 184.45 | 298,852 | +0.87(+0.48%) |
Jun 21, 2021 | 179.63 | 185.30 | 179.63 | 183.58 | 254,462 | +6.58(+3.72%) |
Jun 18, 2021 | 177.01 | 179.45 | 175.12 | 176.99 | 658,523 | -3.44(-1.91%) |
Jun 17, 2021 | 185.40 | 185.40 | 178.37 | 180.43 | 257,703 | -4.85(-2.62%) |
Jun 16, 2021 | 187.18 | 187.88 | 183.98 | 185.28 | 322,524 | -2.94(-1.56%) |
Jun 15, 2021 | 185.32 | 188.34 | 183.55 | 188.22 | 235,296 | +3.56(+1.93%) |
Jun 14, 2021 | 185.39 | 187.87 | 183.53 | 184.66 | 445,909 | -1.94(-1.04%) |
Jun 11, 2021 | 184.29 | 186.72 | 184.29 | 186.60 | 153,730 | +2.39(+1.30%) |
Jun 10, 2021 | 186.27 | 186.27 | 182.87 | 184.21 | 168,577 | -0.84(-0.46%) |
Jun 09, 2021 | 187.35 | 188.21 | 184.87 | 185.05 | 203,145 | -1.88(-1.01%) |
Jun 08, 2021 | 185.72 | 187.00 | 183.82 | 186.94 | 173,740 | +1.49(+0.80%) |
Jun 07, 2021 | 189.18 | 189.18 | 183.29 | 185.45 | 282,780 | -1.53(-0.82%) |
Jun 04, 2021 | 185.36 | 187.05 | 183.95 | 186.98 | 300,678 | +3.33(+1.81%) |
Jun 03, 2021 | 182.02 | 184.45 | 181.93 | 183.65 | 337,028 | +1.05(+0.58%) |
Jun 02, 2021 | 185.44 | 185.44 | 181.27 | 182.59 | 329,340 | -1.08(-0.59%) |
Jun 01, 2021 | 186.21 | 186.62 | 182.20 | 183.68 | 491,670 | -0.49(-0.26%) |
May 28, 2021 | 183.87 | 184.82 | 181.67 | 184.16 | 388,212 | +0.67(+0.37%) |
May 27, 2021 | 180.33 | 183.67 | 180.33 | 183.49 | 420,425 | +5.40(+3.03%) |
May 26, 2021 | 175.54 | 178.28 | 174.93 | 178.08 | 784,956 | +3.34(+1.91%) |
May 25, 2021 | 179.28 | 179.47 | 174.50 | 174.74 | 311,875 | -3.44(-1.93%) |
May 24, 2021 | 177.74 | 179.53 | 175.98 | 178.18 | 189,800 | +2.42(+1.38%) |
May 21, 2021 | 175.75 | 178.51 | 173.28 | 175.76 | 747,609 | +1.61(+0.92%) |
May 20, 2021 | 174.76 | 176.40 | 172.69 | 174.16 | 472,693 | +0.02(+0.01%) |
May 19, 2021 | 172.30 | 174.76 | 169.07 | 174.14 | 419,353 | -1.33(-0.76%) |
May 18, 2021 | 180.83 | 181.65 | 175.30 | 175.47 | 533,526 | -4.17(-2.32%) |
May 17, 2021 | 183.62 | 186.16 | 178.57 | 179.64 | 541,430 | -3.94(-2.14%) |
May 14, 2021 | 186.01 | 186.36 | 182.85 | 183.58 | 364,609 | -1.13(-0.61%) |
May 13, 2021 | 180.11 | 185.70 | 179.44 | 184.71 | 280,429 | +5.53(+3.09%) |
May 12, 2021 | 184.71 | 185.76 | 178.81 | 179.17 | 260,804 | -6.36(-3.43%) |
May 11, 2021 | 183.95 | 187.28 | 182.45 | 185.54 | 365,501 | -1.06(-0.57%) |
May 10, 2021 | 190.06 | 192.93 | 186.57 | 186.60 | 369,571 | -3.40(-1.79%) |
May 07, 2021 | 188.38 | 190.63 | 186.84 | 190.00 | 380,479 | +1.15(+0.61%) |
May 06, 2021 | 188.06 | 189.00 | 184.47 | 188.85 | 318,769 | +0.82(+0.44%) |
May 05, 2021 | 186.77 | 188.25 | 184.54 | 188.03 | 212,168 | +2.27(+1.22%) |
May 04, 2021 | 184.80 | 186.75 | 182.48 | 185.76 | 270,712 | -0.36(-0.19%) |