Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 195.07 | 196.13 | 187.52 | 188.18 | 376,486 | -8.04(-4.10%) |
Apr 28, 2022 | 191.48 | 196.36 | 188.90 | 196.23 | 521,113 | +7.11(+3.76%) |
Apr 27, 2022 | 188.11 | 190.59 | 186.98 | 189.12 | 619,628 | +1.00(+0.53%) |
Apr 26, 2022 | 182.75 | 192.64 | 182.75 | 188.12 | 583,535 | +5.73(+3.14%) |
Apr 25, 2022 | 184.00 | 184.00 | 178.25 | 182.38 | 541,452 | -2.31(-1.25%) |
Apr 22, 2022 | 185.18 | 186.45 | 183.53 | 184.70 | 1,035,578 | -2.33(-1.25%) |
Apr 21, 2022 | 185.39 | 188.17 | 184.88 | 187.03 | 445,644 | +3.04(+1.65%) |
Apr 20, 2022 | 183.23 | 185.98 | 183.23 | 183.98 | 216,649 | +2.29(+1.26%) |
Apr 19, 2022 | 176.26 | 181.76 | 176.23 | 181.69 | 248,560 | +6.10(+3.47%) |
Apr 18, 2022 | 177.63 | 180.00 | 174.94 | 175.59 | 266,238 | -2.61(-1.46%) |
Apr 14, 2022 | 177.78 | 179.74 | 177.50 | 178.20 | 310,362 | +0.62(+0.35%) |
Apr 13, 2022 | 174.91 | 177.81 | 174.91 | 177.59 | 190,799 | +2.71(+1.55%) |
Apr 12, 2022 | 177.06 | 179.16 | 174.69 | 174.88 | 272,317 | -1.46(-0.83%) |
Apr 11, 2022 | 176.99 | 179.46 | 175.82 | 176.34 | 269,672 | -1.29(-0.73%) |
Apr 08, 2022 | 177.79 | 179.52 | 176.57 | 177.63 | 260,189 | +0.04(+0.02%) |
Apr 07, 2022 | 175.00 | 178.16 | 174.30 | 177.60 | 303,597 | +1.63(+0.93%) |
Apr 06, 2022 | 173.37 | 176.24 | 173.07 | 175.97 | 210,248 | +0.90(+0.51%) |
Apr 05, 2022 | 177.80 | 178.77 | 174.51 | 175.07 | 236,981 | -3.35(-1.88%) |
Apr 04, 2022 | 178.18 | 179.11 | 175.26 | 178.43 | 195,579 | -0.31(-0.17%) |
Apr 01, 2022 | 178.41 | 179.63 | 176.64 | 178.73 | 258,563 | +1.71(+0.97%) |
Mar 31, 2022 | 183.84 | 184.51 | 176.69 | 177.02 | 432,458 | -6.62(-3.60%) |
Mar 30, 2022 | 184.15 | 185.13 | 182.63 | 183.64 | 326,313 | -1.15(-0.62%) |
Mar 29, 2022 | 182.18 | 185.13 | 182.18 | 184.78 | 343,362 | +4.36(+2.42%) |
Mar 28, 2022 | 178.61 | 180.48 | 177.79 | 180.42 | 264,100 | +0.91(+0.50%) |
Mar 25, 2022 | 175.30 | 179.60 | 174.93 | 179.51 | 354,793 | +4.18(+2.38%) |
Mar 24, 2022 | 174.76 | 175.37 | 173.11 | 175.33 | 371,643 | +1.52(+0.88%) |
Mar 23, 2022 | 178.57 | 178.68 | 173.26 | 173.81 | 487,238 | -6.32(-3.51%) |
Mar 22, 2022 | 183.57 | 183.75 | 180.10 | 180.13 | 402,551 | -2.83(-1.55%) |
Mar 21, 2022 | 182.62 | 183.94 | 181.59 | 182.96 | 331,379 | +0.35(+0.19%) |
Mar 18, 2022 | 180.58 | 182.82 | 178.78 | 182.62 | 508,130 | +1.30(+0.72%) |
Mar 17, 2022 | 179.39 | 181.96 | 178.96 | 181.31 | 357,849 | +0.58(+0.32%) |
Mar 16, 2022 | 177.31 | 181.09 | 177.01 | 180.74 | 412,544 | +5.07(+2.88%) |
Mar 15, 2022 | 173.20 | 175.70 | 172.31 | 175.67 | 280,295 | +3.36(+1.95%) |
Mar 14, 2022 | 172.58 | 173.95 | 171.25 | 172.31 | 156,422 | +0.62(+0.36%) |
Mar 11, 2022 | 173.86 | 176.10 | 171.57 | 171.69 | 247,650 | -1.60(-0.92%) |
Mar 10, 2022 | 172.51 | 173.34 | 169.47 | 173.29 | 327,986 | -1.42(-0.81%) |
Mar 09, 2022 | 175.40 | 176.72 | 173.53 | 174.71 | 374,881 | +2.06(+1.19%) |
Mar 08, 2022 | 172.15 | 176.83 | 170.90 | 172.65 | 288,781 | +1.60(+0.93%) |
Mar 07, 2022 | 174.52 | 176.06 | 170.52 | 171.05 | 380,281 | -3.19(-1.83%) |
Mar 04, 2022 | 172.08 | 174.54 | 171.45 | 174.24 | 308,981 | +0.15(+0.09%) |
Mar 03, 2022 | 175.95 | 176.46 | 173.04 | 174.08 | 371,247 | -0.61(-0.35%) |
Mar 02, 2022 | 171.37 | 175.38 | 169.77 | 174.69 | 351,023 | +5.17(+3.05%) |
Mar 01, 2022 | 171.62 | 172.43 | 168.15 | 169.51 | 521,878 | -2.19(-1.27%) |
Feb 28, 2022 | 171.62 | 174.39 | 170.39 | 171.70 | 340,681 | -2.29(-1.32%) |
Feb 25, 2022 | 168.90 | 174.52 | 169.51 | 173.99 | 348,804 | +5.34(+3.16%) |
Feb 24, 2022 | 164.65 | 169.62 | 163.51 | 168.66 | 352,940 | +1.32(+0.79%) |
Feb 23, 2022 | 170.36 | 171.27 | 167.33 | 167.34 | 363,899 | -2.50(-1.47%) |
Feb 22, 2022 | 171.33 | 172.49 | 168.78 | 169.84 | 316,570 | -1.90(-1.10%) |
Feb 18, 2022 | 171.73 | 0 | -1.48(-0.86%) | |||
Feb 17, 2022 | 175.67 | 176.43 | 173.19 | 173.22 | 308,435 | -4.24(-2.39%) |
Feb 16, 2022 | 176.45 | 178.56 | 176.45 | 177.46 | 251,118 | +0.06(+0.03%) |
Feb 15, 2022 | 177.49 | 179.23 | 176.21 | 177.40 | 303,734 | +1.89(+1.08%) |
Feb 14, 2022 | 175.14 | 176.57 | 172.92 | 175.51 | 497,372 | -0.01(-0.01%) |
Feb 11, 2022 | 179.29 | 179.46 | 174.36 | 175.52 | 363,931 | -3.02(-1.69%) |
Feb 10, 2022 | 180.68 | 183.50 | 177.36 | 178.54 | 322,776 | -5.40(-2.94%) |
Feb 09, 2022 | 182.61 | 185.15 | 182.45 | 183.94 | 432,804 | +3.42(+1.89%) |
Feb 08, 2022 | 178.04 | 181.23 | 176.30 | 180.52 | 299,977 | +2.90(+1.63%) |
Feb 07, 2022 | 178.05 | 179.45 | 176.49 | 177.62 | 296,223 | -1.15(-0.64%) |
Feb 04, 2022 | 177.67 | 181.19 | 177.40 | 178.77 | 489,491 | +1.22(+0.68%) |
Feb 03, 2022 | 180.25 | 176.77 | 177.55 | 412,130 | -2.81(-1.56%) | |
Feb 02, 2022 | 181.21 | 181.80 | 179.06 | 180.36 | 308,766 | -0.17(-0.10%) |
Feb 01, 2022 | 180.57 | 180.88 | 177.45 | 180.53 | 263,376 | +1.20(+0.67%) |
Jan 31, 2022 | 174.88 | 179.44 | 179.33 | 559,270 | +4.32(+2.47%) | |
Jan 28, 2022 | 174.64 | 174.97 | 171.71 | 175.01 | 605,422 | +0.03(+0.02%) |
Jan 27, 2022 | 179.83 | 180.72 | 173.89 | 174.99 | 236,299 | -3.34(-1.87%) |
Jan 26, 2022 | 181.43 | 183.80 | 176.96 | 178.33 | 375,541 | -0.99(-0.55%) |
Jan 25, 2022 | 182.79 | 183.52 | 177.74 | 179.31 | 521,678 | -6.67(-3.59%) |
Jan 24, 2022 | 183.50 | 186.01 | 178.55 | 185.99 | 422,539 | -0.42(-0.23%) |
Jan 21, 2022 | 185.47 | 190.35 | 185.14 | 186.41 | 474,827 | +0.59(+0.32%) |
Jan 20, 2022 | 189.69 | 190.99 | 185.59 | 185.82 | 438,616 | -3.16(-1.67%) |
Jan 19, 2022 | 190.67 | 191.42 | 188.16 | 188.98 | 475,200 | -1.59(-0.83%) |
Jan 18, 2022 | 189.52 | 191.94 | 188.63 | 190.57 | 315,580 | -0.99(-0.51%) |
Jan 14, 2022 | 191.55 | 0 | -0.06(-0.03%) | |||
Jan 13, 2022 | 195.25 | 195.28 | 190.93 | 191.61 | 320,907 | -2.19(-1.13%) |
Jan 12, 2022 | 192.98 | 197.05 | 189.11 | 193.80 | 627,900 | +1.98(+1.03%) |
Jan 11, 2022 | 188.13 | 192.13 | 185.45 | 191.82 | 410,797 | +3.84(+2.04%) |
Jan 10, 2022 | 190.38 | 190.38 | 187.21 | 187.98 | 425,374 | -3.56(-1.86%) |
Jan 07, 2022 | 195.33 | 196.29 | 191.24 | 191.54 | 260,605 | -4.09(-2.09%) |
Jan 06, 2022 | 195.49 | 195.91 | 191.01 | 195.63 | 490,959 | +0.08(+0.04%) |
Jan 05, 2022 | 200.71 | 202.29 | 195.32 | 195.55 | 235,777 | -5.05(-2.52%) |
Jan 04, 2022 | 197.85 | 202.85 | 196.15 | 200.60 | 257,798 | +4.03(+2.05%) |
Jan 03, 2022 | 200.62 | 200.91 | 195.91 | 196.57 | 224,629 | -2.85(-1.43%) |
Dec 31, 2021 | 199.07 | 200.80 | 197.54 | 199.42 | 79,082 | +0.80(+0.40%) |
Dec 30, 2021 | 201.96 | 202.47 | 198.22 | 198.63 | 107,710 | -2.59(-1.28%) |
Dec 29, 2021 | 200.89 | 201.94 | 200.23 | 201.21 | 109,522 | +0.74(+0.37%) |
Dec 28, 2021 | 199.83 | 201.14 | 199.30 | 200.48 | 132,696 | +0.93(+0.47%) |
Dec 27, 2021 | 196.61 | 199.61 | 195.75 | 199.55 | 192,791 | +3.83(+1.96%) |
Dec 23, 2021 | 196.67 | 197.69 | 195.60 | 195.72 | 187,666 | +0.47(+0.24%) |
Dec 22, 2021 | 196.78 | 197.89 | 194.65 | 195.25 | 192,287 | -2.09(-1.06%) |
Dec 21, 2021 | 195.42 | 198.23 | 195.03 | 197.34 | 205,630 | +3.89(+2.01%) |
Dec 20, 2021 | 194.19 | 194.62 | 189.57 | 193.45 | 153,509 | -2.83(-1.44%) |
Dec 17, 2021 | 199.94 | 201.75 | 194.98 | 196.28 | 473,094 | -3.15(-1.58%) |
Dec 16, 2021 | 199.16 | 200.33 | 197.52 | 199.43 | 211,881 | +0.56(+0.28%) |
Dec 15, 2021 | 198.60 | 199.62 | 196.85 | 198.87 | 209,474 | +1.32(+0.67%) |
Dec 14, 2021 | 199.91 | 202.38 | 196.71 | 197.55 | 326,723 | -3.58(-1.78%) |
Dec 13, 2021 | 199.54 | 202.34 | 197.74 | 201.13 | 292,892 | +1.70(+0.85%) |
Dec 10, 2021 | 199.47 | 200.50 | 198.54 | 199.43 | 130,761 | +0.68(+0.34%) |
Dec 09, 2021 | 199.32 | 200.20 | 198.62 | 198.75 | 124,320 | -1.38(-0.69%) |
Dec 08, 2021 | 200.60 | 201.27 | 198.69 | 200.13 | 218,309 | -0.05(-0.02%) |
Dec 07, 2021 | 198.14 | 200.72 | 197.55 | 200.18 | 166,845 | +4.20(+2.15%) |
Dec 06, 2021 | 195.65 | 199.29 | 194.82 | 195.97 | 199,663 | +2.30(+1.19%) |
Dec 03, 2021 | 195.13 | 195.13 | 191.95 | 193.68 | 166,302 | -0.18(-0.09%) |
Dec 02, 2021 | 188.53 | 195.73 | 187.64 | 193.86 | 179,960 | +6.14(+3.27%) |
Dec 01, 2021 | 189.99 | 193.53 | 187.72 | 187.72 | 241,403 | +0.34(+0.18%) |
Nov 30, 2021 | 191.11 | 191.57 | 185.97 | 187.39 | 284,653 | -5.41(-2.81%) |
Nov 29, 2021 | 195.83 | 195.94 | 192.61 | 192.80 | 167,641 | -1.34(-0.69%) |
Nov 26, 2021 | 194.53 | 194.97 | 193.16 | 194.14 | 146,250 | -4.48(-2.25%) |
Nov 24, 2021 | 198.62 | 199.38 | 197.29 | 198.61 | 141,813 | -0.41(-0.21%) |
Nov 23, 2021 | 197.98 | 199.48 | 196.82 | 199.02 | 163,359 | +0.41(+0.21%) |
Nov 22, 2021 | 201.31 | 202.46 | 198.45 | 198.61 | 151,974 | -1.52(-0.76%) |
Nov 19, 2021 | 199.62 | 201.34 | 198.33 | 200.14 | 159,284 | +0.47(+0.23%) |
Nov 18, 2021 | 199.60 | 199.66 | 198.09 | 199.67 | 165,006 | +0.43(+0.22%) |
Nov 17, 2021 | 199.21 | 199.59 | 197.53 | 199.24 | 220,999 | -0.11(-0.05%) |
Nov 16, 2021 | 198.38 | 201.59 | 198.38 | 199.35 | 171,590 | +0.95(+0.48%) |
Nov 15, 2021 | 198.58 | 198.92 | 196.95 | 198.40 | 178,951 | +0.09(+0.05%) |
Nov 12, 2021 | 198.96 | 199.33 | 197.33 | 198.30 | 179,711 | +0.20(+0.10%) |
Nov 11, 2021 | 198.09 | 198.65 | 196.51 | 198.10 | 191,825 | -0.09(-0.05%) |
Nov 10, 2021 | 198.75 | 198.19 | 132,634 | -0.53(-0.27%) | ||
Nov 09, 2021 | 197.92 | 198.89 | 196.16 | 198.73 | 139,090 | +0.68(+0.34%) |
Nov 08, 2021 | 198.06 | 198.61 | 196.00 | 198.05 | 231,626 | +2.13(+1.09%) |
Nov 05, 2021 | 195.29 | 196.58 | 194.61 | 195.92 | 215,538 | +1.54(+0.79%) |
Nov 04, 2021 | 193.57 | 195.25 | 192.65 | 194.38 | 297,314 | +2.01(+1.04%) |
Nov 03, 2021 | 192.50 | 193.10 | 189.59 | 192.37 | 246,416 | -0.63(-0.33%) |
Nov 02, 2021 | 191.82 | 193.53 | 191.13 | 192.99 | 317,007 | +1.89(+0.99%) |
Nov 01, 2021 | 190.70 | 189.92 | 189.92 | 191.11 | 255,530 | +1.19(+0.63%) |
Oct 29, 2021 | 187.93 | 190.64 | 187.93 | 189.92 | 367,266 | +1.64(+0.87%) |
Oct 28, 2021 | 182.58 | 188.38 | 182.58 | 188.28 | 312,204 | +6.65(+3.66%) |
Oct 27, 2021 | 182.10 | 184.18 | 180.13 | 181.63 | 235,178 | -0.63(-0.34%) |
Oct 26, 2021 | 172.45 | 182.26 | 611,531 | +1.04(+0.57%) | ||
Oct 25, 2021 | 182.86 | 183.55 | 180.81 | 181.22 | 301,121 | -1.74(-0.95%) |
Oct 22, 2021 | 182.52 | 183.55 | 182.15 | 182.96 | 148,388 | +1.20(+0.66%) |
Oct 21, 2021 | 181.83 | 182.53 | 180.31 | 181.76 | 261,903 | -0.54(-0.30%) |
Oct 20, 2021 | 181.48 | 183.61 | 181.01 | 182.31 | 187,958 | +1.51(+0.83%) |
Oct 19, 2021 | 181.53 | 181.95 | 180.08 | 180.80 | 154,851 | +0.92(+0.51%) |
Oct 18, 2021 | 178.91 | 180.91 | 178.48 | 179.88 | 174,068 | +0.50(+0.28%) |
Oct 15, 2021 | 179.82 | 181.60 | 179.65 | 179.37 | 324,105 | +0.88(+0.49%) |
Oct 14, 2021 | 174.96 | 179.09 | 174.91 | 178.50 | 166,481 | +5.07(+2.92%) |
Oct 13, 2021 | 171.36 | 174.50 | 169.89 | 173.43 | 206,329 | +2.93(+1.72%) |
Oct 12, 2021 | 171.72 | 172.06 | 170.03 | 170.49 | 153,735 | -0.63(-0.37%) |
Oct 11, 2021 | 171.42 | 174.18 | 170.97 | 171.12 | 196,199 | -0.82(-0.48%) |
Oct 08, 2021 | 174.15 | 174.84 | 171.91 | 171.94 | 196,556 | -3.21(-1.83%) |
Oct 07, 2021 | 176.57 | 178.59 | 174.68 | 175.15 | 269,585 | -0.11(-0.06%) |
Oct 06, 2021 | 173.71 | 175.26 | 171.02 | 175.26 | 249,648 | +0.54(+0.31%) |
Oct 05, 2021 | 172.13 | 175.13 | 169.63 | 174.71 | 281,885 | +2.84(+1.65%) |
Oct 04, 2021 | 172.37 | 173.06 | 170.25 | 171.88 | 204,351 | +0.40(+0.23%) |
Oct 01, 2021 | 172.75 | 173.11 | 170.65 | 171.47 | 269,749 | -0.63(-0.37%) |
Sep 30, 2021 | 177.18 | 177.31 | 172.01 | 172.10 | 234,353 | -3.96(-2.25%) |
Sep 29, 2021 | 176.02 | 176.02 | 174.56 | 176.07 | 178,859 | +0.97(+0.55%) |
Sep 28, 2021 | 176.63 | 177.31 | 174.86 | 175.09 | 206,327 | -1.43(-0.81%) |
Sep 27, 2021 | 174.37 | 177.44 | 174.37 | 176.52 | 410,956 | +1.72(+0.98%) |
Sep 24, 2021 | 175.94 | 176.38 | 174.59 | 174.81 | 165,984 | -1.47(-0.83%) |
Sep 23, 2021 | 174.32 | 177.54 | 173.27 | 176.28 | 387,894 | +3.54(+2.05%) |
Sep 22, 2021 | 172.60 | 174.12 | 171.66 | 172.73 | 499,707 | +1.58(+0.92%) |
Sep 21, 2021 | 175.56 | 176.14 | 170.58 | 171.15 | 277,730 | -3.75(-2.15%) |
Sep 20, 2021 | 172.80 | 175.08 | 171.39 | 174.90 | 282,560 | -1.78(-1.01%) |
Sep 17, 2021 | 177.91 | 179.20 | 175.91 | 176.69 | 611,098 | -2.51(-1.40%) |
Sep 16, 2021 | 182.35 | 182.44 | 178.54 | 179.20 | 378,838 | -3.08(-1.69%) |
Sep 15, 2021 | 181.89 | 183.65 | 180.93 | 182.28 | 196,829 | +0.18(+0.10%) |
Sep 14, 2021 | 183.25 | 183.67 | 180.66 | 182.10 | 382,827 | -0.46(-0.25%) |
Sep 13, 2021 | 183.99 | 184.14 | 180.18 | 182.55 | 400,690 | -0.48(-0.26%) |
Sep 10, 2021 | 187.06 | 187.06 | 182.65 | 183.03 | 274,896 | -2.36(-1.27%) |
Sep 09, 2021 | 188.16 | 189.30 | 185.01 | 185.39 | 418,534 | -3.01(-1.60%) |
Sep 08, 2021 | 187.77 | 189.39 | 187.03 | 188.40 | 150,891 | -0.27(-0.14%) |
Sep 07, 2021 | 191.65 | 191.96 | 188.62 | 188.67 | 123,825 | -3.98(-2.07%) |
Sep 03, 2021 | 192.88 | 193.71 | 191.39 | 192.65 | 102,578 | -0.67(-0.35%) |
Sep 02, 2021 | 194.42 | 194.42 | 192.29 | 193.32 | 291,177 | -0.06(-0.03%) |
Sep 01, 2021 | 196.41 | 196.75 | 192.78 | 193.38 | 228,103 | -2.96(-1.51%) |
Aug 31, 2021 | 199.55 | 199.55 | 196.11 | 196.34 | 161,762 | -2.36(-1.19%) |
Aug 30, 2021 | 198.24 | 199.71 | 197.66 | 198.70 | 270,002 | +1.30(+0.66%) |
Aug 27, 2021 | 194.98 | 197.65 | 194.98 | 197.40 | 250,873 | +2.61(+1.34%) |
Aug 26, 2021 | 197.57 | 197.57 | 194.48 | 194.79 | 202,125 | -2.63(-1.33%) |
Aug 25, 2021 | 194.34 | 197.98 | 193.43 | 197.41 | 402,456 | +3.06(+1.58%) |
Aug 24, 2021 | 192.94 | 194.44 | 192.76 | 194.35 | 176,685 | +1.50(+0.78%) |
Aug 23, 2021 | 192.43 | 194.26 | 191.50 | 192.85 | 224,373 | +1.00(+0.52%) |
Aug 20, 2021 | 188.25 | 192.19 | 187.44 | 191.86 | 272,573 | +3.73(+1.98%) |
Aug 19, 2021 | 188.33 | 190.27 | 188.33 | 188.13 | 176,309 | -2.32(-1.22%) |
Aug 18, 2021 | 192.65 | 193.47 | 190.23 | 190.46 | 211,924 | -2.64(-1.37%) |
Aug 17, 2021 | 193.30 | 193.52 | 190.52 | 193.10 | 268,981 | -1.31(-0.67%) |
Aug 16, 2021 | 195.90 | 196.43 | 194.11 | 194.41 | 157,064 | -1.79(-0.91%) |
Aug 13, 2021 | 194.93 | 197.63 | 194.93 | 196.20 | 177,608 | +1.06(+0.54%) |
Aug 12, 2021 | 193.38 | 195.36 | 193.16 | 195.14 | 188,810 | +1.99(+1.03%) |
Aug 11, 2021 | 192.17 | 193.28 | 190.99 | 193.15 | 217,733 | +1.87(+0.98%) |
Aug 10, 2021 | 188.56 | 191.32 | 186.67 | 191.28 | 240,506 | +3.71(+1.98%) |
Aug 09, 2021 | 189.39 | 189.63 | 187.00 | 187.57 | 177,327 | -2.28(-1.20%) |
Aug 06, 2021 | 190.03 | 190.44 | 188.64 | 189.85 | 122,768 | +1.12(+0.59%) |
Aug 05, 2021 | 190.48 | 191.26 | 188.20 | 188.73 | 200,686 | -0.71(-0.38%) |
Aug 04, 2021 | 190.10 | 191.35 | 187.88 | 189.44 | 218,135 | -1.38(-0.72%) |
Aug 03, 2021 | 187.70 | 191.28 | 187.15 | 190.81 | 200,725 | +3.89(+2.08%) |
Aug 02, 2021 | 190.93 | 191.86 | 186.83 | 186.93 | 203,498 | -3.13(-1.65%) |
Jul 30, 2021 | 187.13 | 190.35 | 186.25 | 190.06 | 421,805 | +2.58(+1.38%) |
Jul 29, 2021 | 186.76 | 188.71 | 185.76 | 187.48 | 153,859 | +1.76(+0.95%) |
Jul 28, 2021 | 186.60 | 186.64 | 183.89 | 185.71 | 206,666 | -0.26(-0.14%) |
Jul 27, 2021 | 184.60 | 188.35 | 181.29 | 185.97 | 274,977 | +1.74(+0.95%) |
Jul 26, 2021 | 185.35 | 185.73 | 183.24 | 184.23 | 245,222 | -1.11(-0.60%) |
Jul 23, 2021 | 186.62 | 186.62 | 184.64 | 185.34 | 191,758 | -0.07(-0.04%) |
Jul 22, 2021 | 186.43 | 187.77 | 184.75 | 185.40 | 194,359 | -1.73(-0.92%) |
Jul 21, 2021 | 186.66 | 189.84 | 185.95 | 187.13 | 348,517 | +0.72(+0.39%) |
Jul 20, 2021 | 178.89 | 186.89 | 178.71 | 186.41 | 514,794 | +8.68(+4.88%) |
Jul 19, 2021 | 179.19 | 179.50 | 177.14 | 177.73 | 243,665 | -3.49(-1.93%) |
Jul 16, 2021 | 182.81 | 183.23 | 180.80 | 181.22 | 286,711 | -1.02(-0.56%) |
Jul 15, 2021 | 180.10 | 182.72 | 179.82 | 182.24 | 293,401 | +1.36(+0.75%) |
Jul 14, 2021 | 179.29 | 181.16 | 178.13 | 180.88 | 176,692 | +1.77(+0.99%) |
Jul 13, 2021 | 181.31 | 181.69 | 179.01 | 179.11 | 158,792 | -2.48(-1.37%) |
Jul 12, 2021 | 178.98 | 181.78 | 177.56 | 181.59 | 230,373 | +1.93(+1.08%) |
Jul 09, 2021 | 178.06 | 179.85 | 176.66 | 179.66 | 241,449 | +4.19(+2.39%) |
Jul 08, 2021 | 174.32 | 176.69 | 173.82 | 175.47 | 180,543 | -1.64(-0.93%) |
Jul 07, 2021 | 173.69 | 177.37 | 173.69 | 177.11 | 140,761 | +3.22(+1.85%) |
Jul 06, 2021 | 176.14 | 176.53 | 172.16 | 173.88 | 187,942 | -2.71(-1.54%) |
Jul 02, 2021 | 176.86 | 177.29 | 176.21 | 176.59 | 134,056 | -0.19(-0.11%) |
Jul 01, 2021 | 178.33 | 178.33 | 176.61 | 176.78 | 241,851 | -0.36(-0.20%) |
Jun 30, 2021 | 174.57 | 177.75 | 174.57 | 177.14 | 328,670 | +1.58(+0.90%) |
Jun 29, 2021 | 175.57 | 175.84 | 174.93 | 175.56 | 190,506 | +0.41(+0.23%) |
Jun 28, 2021 | 175.57 | 176.06 | 173.89 | 175.15 | 274,541 | -0.85(-0.49%) |
Jun 25, 2021 | 174.93 | 176.51 | 174.63 | 176.01 | 451,474 | +1.38(+0.79%) |
Jun 24, 2021 | 174.47 | 175.33 | 172.59 | 174.63 | 229,410 | +1.46(+0.84%) |
Jun 23, 2021 | 173.14 | 174.33 | 171.81 | 173.17 | 250,457 | +0.50(+0.29%) |
Jun 22, 2021 | 171.11 | 173.38 | 169.98 | 172.67 | 360,664 | +1.94(+1.14%) |
Jun 21, 2021 | 167.24 | 170.88 | 167.24 | 170.72 | 220,628 | +4.51(+2.72%) |
Jun 18, 2021 | 166.56 | 167.53 | 165.24 | 166.21 | 501,847 | -1.15(-0.69%) |
Jun 17, 2021 | 171.62 | 171.84 | 166.27 | 167.36 | 236,430 | -4.72(-2.74%) |
Jun 16, 2021 | 174.60 | 175.37 | 171.66 | 172.08 | 291,756 | -2.63(-1.50%) |
Jun 15, 2021 | 174.13 | 174.71 | 172.86 | 174.71 | 911,693 | +0.97(+0.56%) |
Jun 14, 2021 | 174.20 | 174.47 | 172.68 | 173.74 | 349,315 | -1.16(-0.66%) |
Jun 11, 2021 | 176.52 | 176.52 | 174.19 | 174.90 | 202,557 | -0.14(-0.08%) |
Jun 10, 2021 | 177.44 | 177.91 | 174.96 | 175.04 | 165,913 | -2.05(-1.16%) |
Jun 09, 2021 | 180.14 | 180.14 | 177.01 | 177.09 | 260,419 | -2.88(-1.60%) |
Jun 08, 2021 | 180.55 | 180.94 | 178.74 | 179.97 | 141,206 | -0.08(-0.04%) |
Jun 07, 2021 | 182.38 | 182.38 | 179.27 | 180.04 | 159,032 | -1.66(-0.91%) |
Jun 04, 2021 | 182.65 | 182.65 | 181.01 | 181.70 | 118,917 | +0.51(+0.28%) |
Jun 03, 2021 | 179.94 | 181.33 | 179.30 | 181.19 | 190,379 | +0.67(+0.37%) |
Jun 02, 2021 | 182.66 | 182.66 | 180.25 | 180.52 | 174,610 | -1.53(-0.84%) |
Jun 01, 2021 | 182.20 | 182.65 | 180.80 | 182.04 | 161,184 | +1.30(+0.72%) |
May 28, 2021 | 180.59 | 180.91 | 178.94 | 180.75 | 142,837 | +0.81(+0.45%) |
May 27, 2021 | 179.59 | 181.38 | 178.92 | 179.93 | 148,584 | +1.33(+0.74%) |
May 26, 2021 | 177.57 | 178.73 | 176.61 | 178.60 | 157,027 | +1.63(+0.92%) |
May 25, 2021 | 178.46 | 178.86 | 176.86 | 176.97 | 179,386 | -1.23(-0.69%) |
May 24, 2021 | 179.18 | 179.18 | 177.18 | 178.20 | 131,432 | +0.57(+0.32%) |
May 21, 2021 | 179.23 | 179.94 | 177.50 | 177.63 | 121,885 | -0.17(-0.10%) |
May 20, 2021 | 177.75 | 178.26 | 175.89 | 177.80 | 141,709 | +0.40(+0.22%) |
May 19, 2021 | 175.83 | 178.54 | 174.32 | 177.41 | 187,557 | -0.88(-0.49%) |
May 18, 2021 | 181.96 | 181.96 | 178.21 | 178.28 | 138,177 | -3.64(-2.00%) |
May 17, 2021 | 182.51 | 183.63 | 180.87 | 181.92 | 119,324 | -1.14(-0.62%) |
May 14, 2021 | 182.38 | 183.41 | 180.54 | 183.06 | 269,357 | +2.22(+1.23%) |
May 13, 2021 | 178.17 | 181.91 | 177.71 | 180.85 | 371,171 | +2.79(+1.57%) |
May 12, 2021 | 184.26 | 184.87 | 177.97 | 178.06 | 211,437 | -6.65(-3.60%) |
May 11, 2021 | 184.22 | 186.58 | 183.49 | 184.71 | 203,127 | -1.57(-0.84%) |
May 10, 2021 | 188.53 | 189.64 | 186.04 | 186.27 | 168,400 | -1.59(-0.85%) |
May 07, 2021 | 187.64 | 189.61 | 186.91 | 187.87 | 223,635 | -0.57(-0.30%) |
May 06, 2021 | 186.79 | 188.61 | 184.88 | 188.43 | 182,830 | +1.56(+0.83%) |
May 05, 2021 | 185.06 | 187.36 | 183.43 | 186.88 | 154,911 | +2.49(+1.35%) |
May 04, 2021 | 181.29 | 184.87 | 179.88 | 184.38 | 145,283 | +1.76(+0.97%) |