Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 118.70 | 118.70 | 109.22 | 111.82 | 3,515,517 | -7.08(-5.95%) |
Apr 28, 2022 | 124.13 | 124.13 | 115.15 | 118.90 | 2,080,146 | -3.63(-2.96%) |
Apr 27, 2022 | 122.84 | 124.69 | 122.21 | 122.53 | 1,101,368 | -0.74(-0.60%) |
Apr 26, 2022 | 127.48 | 127.48 | 123.24 | 123.27 | 1,297,662 | -4.89(-3.82%) |
Apr 25, 2022 | 129.28 | 130.10 | 125.66 | 128.16 | 993,206 | -0.84(-0.65%) |
Apr 22, 2022 | 130.52 | 130.86 | 128.25 | 129.00 | 1,264,244 | -2.40(-1.83%) |
Apr 21, 2022 | 136.61 | 137.08 | 130.88 | 131.40 | 857,413 | -3.83(-2.83%) |
Apr 20, 2022 | 139.10 | 139.38 | 135.16 | 135.23 | 1,015,729 | -4.25(-3.05%) |
Apr 19, 2022 | 133.89 | 140.19 | 133.89 | 139.48 | 1,017,743 | +5.97(+4.47%) |
Apr 18, 2022 | 137.45 | 138.00 | 133.43 | 133.51 | 774,968 | -4.53(-3.28%) |
Apr 14, 2022 | 139.91 | 141.08 | 137.98 | 138.04 | 414,528 | -1.96(-1.40%) |
Apr 13, 2022 | 136.94 | 140.09 | 136.72 | 140.00 | 566,294 | +2.67(+1.94%) |
Apr 12, 2022 | 140.21 | 141.55 | 137.20 | 137.33 | 950,838 | -2.40(-1.72%) |
Apr 11, 2022 | 138.93 | 142.51 | 138.71 | 139.73 | 640,455 | +0.72(+0.52%) |
Apr 08, 2022 | 137.30 | 139.62 | 136.01 | 139.01 | 838,414 | +1.43(+1.04%) |
Apr 07, 2022 | 138.99 | 140.04 | 135.43 | 137.58 | 544,615 | -2.03(-1.45%) |
Apr 06, 2022 | 138.07 | 140.32 | 137.06 | 139.61 | 812,383 | +0.98(+0.71%) |
Apr 05, 2022 | 138.87 | 141.21 | 137.68 | 138.63 | 915,132 | -0.57(-0.41%) |
Apr 04, 2022 | 138.37 | 139.67 | 137.79 | 139.20 | 815,992 | +0.37(+0.27%) |
Apr 01, 2022 | 135.94 | 138.97 | 135.15 | 138.83 | 773,582 | +3.51(+2.59%) |
Mar 31, 2022 | 141.27 | 141.27 | 135.32 | 135.32 | 1,134,849 | -5.74(-4.07%) |
Mar 30, 2022 | 140.09 | 141.43 | 139.44 | 141.06 | 643,315 | -0.07(-0.05%) |
Mar 29, 2022 | 139.46 | 141.50 | 139.46 | 141.13 | 757,715 | +2.25(+1.62%) |
Mar 28, 2022 | 137.53 | 139.11 | 136.92 | 138.88 | 840,846 | +1.10(+0.80%) |
Mar 25, 2022 | 138.40 | 139.69 | 135.70 | 137.78 | 596,464 | -0.94(-0.68%) |
Mar 24, 2022 | 139.31 | 141.25 | 138.56 | 138.72 | 943,610 | -0.55(-0.39%) |
Mar 23, 2022 | 141.85 | 142.36 | 139.16 | 139.27 | 817,762 | -3.01(-2.12%) |
Mar 22, 2022 | 140.10 | 142.55 | 140.10 | 142.28 | 811,552 | +2.00(+1.43%) |
Mar 21, 2022 | 141.50 | 142.02 | 139.11 | 140.28 | 1,114,010 | -0.95(-0.67%) |
Mar 18, 2022 | 141.27 | 142.01 | 138.82 | 141.23 | 1,299,701 | -0.72(-0.51%) |
Mar 17, 2022 | 140.20 | 142.06 | 137.95 | 141.95 | 672,307 | +1.63(+1.16%) |
Mar 16, 2022 | 139.41 | 140.34 | 136.12 | 140.32 | 808,383 | +1.16(+0.83%) |
Mar 15, 2022 | 138.38 | 140.14 | 137.80 | 139.16 | 1,187,824 | +1.43(+1.04%) |
Mar 14, 2022 | 138.39 | 141.84 | 137.23 | 137.73 | 1,039,868 | -0.53(-0.38%) |
Mar 11, 2022 | 139.03 | 141.48 | 138.05 | 138.26 | 797,992 | -0.40(-0.29%) |
Mar 10, 2022 | 135.68 | 138.84 | 135.04 | 138.66 | 964,208 | +1.25(+0.91%) |
Mar 09, 2022 | 137.22 | 139.54 | 136.82 | 137.41 | 955,649 | +2.47(+1.83%) |
Mar 08, 2022 | 135.90 | 138.46 | 134.50 | 134.94 | 848,198 | -0.76(-0.56%) |
Mar 07, 2022 | 135.13 | 137.78 | 132.58 | 135.70 | 1,416,339 | -0.13(-0.10%) |
Mar 04, 2022 | 136.87 | 138.27 | 135.43 | 135.83 | 957,351 | -1.94(-1.41%) |
Mar 03, 2022 | 138.44 | 141.30 | 137.01 | 137.77 | 783,938 | -0.52(-0.38%) |
Mar 02, 2022 | 143.66 | 144.62 | 137.70 | 138.29 | 1,566,909 | -5.81(-4.03%) |
Mar 01, 2022 | 146.00 | 147.08 | 143.65 | 144.10 | 677,175 | -2.60(-1.77%) |
Feb 28, 2022 | 145.43 | 148.36 | 145.28 | 146.70 | 1,382,073 | -0.58(-0.39%) |
Feb 25, 2022 | 145.70 | 147.77 | 144.96 | 147.28 | 703,516 | +3.40(+2.36%) |
Feb 24, 2022 | 138.69 | 143.99 | 138.60 | 143.88 | 1,123,754 | +2.55(+1.80%) |
Feb 23, 2022 | 147.09 | 147.09 | 141.16 | 141.33 | 812,118 | -5.53(-3.77%) |
Feb 22, 2022 | 147.16 | 148.80 | 146.20 | 146.86 | 925,780 | -1.42(-0.96%) |
Feb 18, 2022 | 148.28 | 0 | -0.53(-0.36%) | |||
Feb 17, 2022 | 152.65 | 153.13 | 148.04 | 148.81 | 696,978 | -4.59(-2.99%) |
Feb 16, 2022 | 151.97 | 153.71 | 151.21 | 153.40 | 878,146 | +0.19(+0.12%) |
Feb 15, 2022 | 153.16 | 154.36 | 152.59 | 153.21 | 639,941 | +1.18(+0.78%) |
Feb 14, 2022 | 152.09 | 153.34 | 150.73 | 152.03 | 944,231 | -0.34(-0.22%) |
Feb 11, 2022 | 153.60 | 155.63 | 152.11 | 152.37 | 985,096 | -1.71(-1.11%) |
Feb 10, 2022 | 154.55 | 155.60 | 153.41 | 154.08 | 852,147 | -1.72(-1.10%) |
Feb 09, 2022 | 153.50 | 155.98 | 152.85 | 155.80 | 1,416,303 | +3.04(+1.99%) |
Feb 08, 2022 | 152.97 | 154.34 | 152.32 | 152.76 | 1,330,854 | +0.17(+0.11%) |
Feb 07, 2022 | 153.46 | 154.10 | 151.84 | 152.59 | 978,675 | -0.38(-0.25%) |
Feb 04, 2022 | 152.38 | 154.19 | 150.01 | 152.97 | 1,039,442 | -0.03(-0.02%) |
Feb 03, 2022 | 150.83 | 154.55 | 153.00 | 1,146,769 | +1.66(+1.10%) | |
Feb 02, 2022 | 150.70 | 152.05 | 149.50 | 151.34 | 1,045,668 | +0.54(+0.36%) |
Feb 01, 2022 | 149.55 | 150.91 | 147.55 | 150.80 | 920,607 | +2.39(+1.61%) |
Jan 31, 2022 | 147.09 | 148.53 | 148.41 | 1,037,049 | +1.17(+0.79%) | |
Jan 28, 2022 | 140.10 | 147.27 | 140.10 | 147.24 | 1,123,150 | +7.65(+5.48%) |
Jan 27, 2022 | 138.23 | 141.35 | 137.71 | 139.59 | 1,030,688 | +1.54(+1.12%) |
Jan 26, 2022 | 140.45 | 142.16 | 136.56 | 138.05 | 1,397,252 | -1.84(-1.32%) |
Jan 25, 2022 | 141.71 | 141.92 | 138.76 | 139.89 | 1,348,558 | -3.16(-2.21%) |
Jan 24, 2022 | 141.73 | 143.54 | 138.57 | 143.05 | 1,323,480 | +1.54(+1.09%) |
Jan 21, 2022 | 141.22 | 143.10 | 140.84 | 141.51 | 749,689 | -0.35(-0.25%) |
Jan 20, 2022 | 145.37 | 146.67 | 141.62 | 141.86 | 1,240,718 | -2.90(-2.00%) |
Jan 19, 2022 | 145.26 | 146.09 | 140.25 | 144.76 | 3,371,611 | -0.50(-0.34%) |
Jan 18, 2022 | 149.62 | 149.62 | 144.69 | 145.26 | 849,417 | -5.67(-3.76%) |
Jan 14, 2022 | 150.93 | 0 | -2.59(-1.69%) | |||
Jan 13, 2022 | 153.50 | 154.72 | 152.01 | 153.52 | 1,105,200 | +0.02(+0.01%) |
Jan 12, 2022 | 151.75 | 155.38 | 150.94 | 153.50 | 813,781 | +1.07(+0.70%) |
Jan 11, 2022 | 150.91 | 152.70 | 150.51 | 152.43 | 738,846 | +1.70(+1.13%) |
Jan 10, 2022 | 151.52 | 152.91 | 149.32 | 150.73 | 1,182,999 | -1.25(-0.82%) |
Jan 07, 2022 | 155.71 | 156.39 | 151.77 | 151.98 | 751,785 | -4.06(-2.60%) |
Jan 06, 2022 | 155.20 | 157.29 | 154.49 | 156.04 | 559,789 | +0.83(+0.53%) |
Jan 05, 2022 | 158.05 | 160.60 | 155.06 | 155.21 | 630,323 | -2.92(-1.85%) |
Jan 04, 2022 | 161.57 | 162.28 | 157.00 | 158.13 | 666,473 | -3.35(-2.07%) |
Jan 03, 2022 | 160.33 | 162.09 | 158.72 | 161.48 | 588,231 | +0.38(+0.24%) |
Dec 31, 2021 | 161.64 | 162.88 | 160.77 | 161.10 | 880,200 | -0.90(-0.56%) |
Dec 30, 2021 | 162.80 | 164.82 | 161.75 | 162.00 | 484,650 | +0.00(+0.00%) |
Dec 29, 2021 | 161.54 | 162.54 | 160.77 | 162.00 | 614,275 | +0.41(+0.25%) |
Dec 28, 2021 | 160.45 | 162.62 | 160.15 | 161.59 | 520,725 | +1.36(+0.85%) |
Dec 27, 2021 | 158.60 | 160.66 | 158.09 | 160.23 | 693,605 | +1.38(+0.87%) |
Dec 23, 2021 | 156.25 | 159.59 | 156.24 | 158.85 | 700,139 | +2.40(+1.53%) |
Dec 22, 2021 | 157.79 | 157.79 | 155.83 | 156.45 | 749,015 | -1.03(-0.65%) |
Dec 21, 2021 | 157.14 | 158.37 | 156.21 | 157.48 | 1,097,880 | +1.58(+1.01%) |
Dec 20, 2021 | 154.89 | 157.36 | 154.81 | 155.90 | 904,906 | +0.39(+0.25%) |
Dec 17, 2021 | 154.13 | 156.57 | 152.55 | 155.51 | 1,822,547 | +2.20(+1.44%) |
Dec 16, 2021 | 151.03 | 154.50 | 150.63 | 153.31 | 781,826 | +2.85(+1.89%) |
Dec 15, 2021 | 151.36 | 152.04 | 148.86 | 150.46 | 948,570 | -0.95(-0.63%) |
Dec 14, 2021 | 147.28 | 152.22 | 147.04 | 151.41 | 1,091,173 | +2.93(+1.97%) |
Dec 13, 2021 | 148.50 | 150.44 | 147.30 | 148.48 | 1,181,104 | -0.80(-0.54%) |
Dec 10, 2021 | 152.35 | 152.35 | 148.37 | 149.28 | 1,063,835 | -1.09(-0.72%) |
Dec 09, 2021 | 154.92 | 155.42 | 149.01 | 150.37 | 1,884,944 | -5.97(-3.82%) |
Dec 08, 2021 | 158.64 | 159.13 | 154.65 | 156.34 | 1,040,709 | -1.93(-1.22%) |
Dec 07, 2021 | 163.61 | 163.61 | 155.18 | 158.27 | 2,252,437 | -3.98(-2.45%) |
Dec 06, 2021 | 162.87 | 164.12 | 161.46 | 162.25 | 1,103,078 | +1.02(+0.63%) |
Dec 03, 2021 | 159.60 | 161.45 | 158.54 | 161.23 | 1,221,134 | +2.72(+1.72%) |
Dec 02, 2021 | 151.70 | 159.39 | 151.33 | 158.51 | 1,181,236 | +7.01(+4.63%) |
Dec 01, 2021 | 151.50 | 158.04 | 151.46 | 151.50 | 991,384 | -3.35(-2.16%) |
Nov 30, 2021 | 159.53 | 163.14 | 154.24 | 154.85 | 4,600,293 | -5.09(-3.18%) |
Nov 29, 2021 | 161.07 | 162.84 | 159.05 | 159.94 | 894,108 | -1.16(-0.72%) |
Nov 26, 2021 | 160.30 | 163.49 | 159.99 | 161.10 | 954,861 | -1.51(-0.93%) |
Nov 24, 2021 | 162.88 | 165.14 | 162.28 | 162.61 | 920,341 | -0.75(-0.46%) |
Nov 23, 2021 | 161.80 | 165.07 | 161.80 | 163.36 | 1,287,655 | +1.17(+0.72%) |
Nov 22, 2021 | 166.11 | 167.08 | 162.18 | 162.19 | 690,369 | -3.67(-2.21%) |
Nov 19, 2021 | 165.95 | 167.36 | 164.88 | 165.86 | 888,220 | +0.12(+0.07%) |
Nov 18, 2021 | 168.07 | 166.31 | 165.77 | 165.74 | 568,757 | -2.55(-1.52%) |
Nov 17, 2021 | 168.80 | 170.17 | 168.11 | 168.29 | 529,064 | -0.12(-0.07%) |
Nov 16, 2021 | 168.83 | 170.02 | 168.06 | 168.41 | 708,654 | -0.17(-0.10%) |
Nov 15, 2021 | 167.24 | 169.66 | 166.82 | 168.58 | 696,424 | +1.32(+0.79%) |
Nov 12, 2021 | 167.73 | 168.32 | 166.87 | 167.26 | 687,918 | -0.34(-0.20%) |
Nov 11, 2021 | 170.61 | 170.81 | 167.50 | 167.60 | 958,348 | -2.68(-1.57%) |
Nov 10, 2021 | 170.87 | 170.26 | 170.28 | 541,235 | -0.54(-0.32%) | |
Nov 09, 2021 | 169.79 | 171.82 | 168.95 | 170.82 | 627,032 | +1.03(+0.61%) |
Nov 08, 2021 | 168.78 | 170.88 | 166.81 | 169.79 | 1,059,466 | +0.91(+0.54%) |
Nov 05, 2021 | 168.58 | 171.45 | 167.87 | 168.88 | 745,612 | +1.84(+1.10%) |
Nov 04, 2021 | 167.29 | 170.23 | 166.01 | 167.04 | 806,722 | -1.62(-0.96%) |
Nov 03, 2021 | 165.31 | 168.97 | 164.35 | 168.66 | 845,307 | +4.20(+2.55%) |
Nov 02, 2021 | 163.08 | 165.67 | 162.80 | 164.46 | 735,588 | +1.34(+0.82%) |
Nov 01, 2021 | 162.88 | 164.12 | 162.04 | 163.12 | 761,971 | +0.67(+0.41%) |
Oct 29, 2021 | 166.00 | 166.59 | 160.31 | 162.45 | 1,315,791 | -9.11(-5.31%) |
Oct 28, 2021 | 171.78 | 172.44 | 166.62 | 171.56 | 591,592 | -1.28(-0.74%) |
Oct 27, 2021 | 174.90 | 175.40 | 172.65 | 172.84 | 438,881 | -2.16(-1.23%) |
Oct 26, 2021 | 176.05 | 175.00 | 585,201 | -0.69(-0.39%) | ||
Oct 25, 2021 | 175.79 | 175.97 | 173.90 | 175.69 | 484,323 | -0.36(-0.20%) |
Oct 22, 2021 | 175.39 | 177.06 | 174.52 | 176.05 | 457,617 | +0.66(+0.38%) |
Oct 21, 2021 | 176.45 | 177.68 | 174.80 | 175.39 | 613,590 | -0.36(-0.20%) |
Oct 20, 2021 | 173.16 | 176.16 | 172.27 | 175.75 | 591,312 | +3.24(+1.88%) |
Oct 19, 2021 | 170.40 | 173.19 | 168.54 | 172.51 | 659,791 | +4.18(+2.48%) |
Oct 18, 2021 | 166.00 | 168.47 | 164.87 | 168.33 | 710,899 | +1.32(+0.79%) |
Oct 15, 2021 | 168.59 | 169.79 | 166.89 | 167.01 | 563,723 | -0.92(-0.55%) |
Oct 14, 2021 | 166.79 | 168.70 | 166.00 | 167.93 | 715,594 | +2.43(+1.47%) |
Oct 13, 2021 | 165.25 | 166.45 | 164.37 | 165.50 | 500,794 | +0.28(+0.17%) |
Oct 12, 2021 | 166.30 | 166.65 | 164.20 | 165.22 | 484,659 | -1.29(-0.77%) |
Oct 11, 2021 | 168.19 | 168.82 | 166.23 | 166.51 | 712,691 | -1.99(-1.18%) |
Oct 08, 2021 | 175.65 | 175.78 | 168.25 | 168.50 | 689,738 | -8.40(-4.75%) |
Oct 07, 2021 | 176.61 | 179.27 | 176.61 | 176.90 | 347,811 | +0.72(+0.41%) |
Oct 06, 2021 | 175.99 | 176.46 | 174.57 | 176.18 | 376,968 | -1.15(-0.65%) |
Oct 05, 2021 | 176.05 | 178.22 | 175.88 | 177.33 | 778,868 | +1.39(+0.79%) |
Oct 04, 2021 | 175.33 | 177.03 | 174.54 | 175.94 | 500,773 | +0.42(+0.24%) |
Oct 01, 2021 | 173.51 | 176.29 | 172.30 | 175.52 | 454,427 | +2.82(+1.63%) |
Sep 30, 2021 | 173.66 | 175.32 | 172.55 | 172.70 | 602,714 | -0.55(-0.32%) |
Sep 29, 2021 | 172.61 | 175.49 | 171.17 | 173.25 | 584,790 | +1.15(+0.67%) |
Sep 28, 2021 | 173.13 | 173.41 | 171.58 | 172.10 | 340,600 | -1.70(-0.98%) |
Sep 27, 2021 | 174.31 | 175.51 | 173.41 | 173.80 | 530,440 | -1.88(-1.07%) |
Sep 24, 2021 | 175.79 | 176.26 | 174.14 | 175.68 | 578,689 | -0.42(-0.24%) |
Sep 23, 2021 | 177.66 | 178.86 | 175.86 | 176.10 | 380,282 | -0.70(-0.40%) |
Sep 22, 2021 | 176.57 | 178.86 | 175.01 | 176.80 | 487,227 | +0.98(+0.56%) |
Sep 21, 2021 | 176.90 | 178.11 | 175.04 | 175.82 | 1,066,243 | -0.19(-0.11%) |
Sep 20, 2021 | 176.11 | 178.15 | 175.10 | 176.01 | 902,125 | -1.64(-0.92%) |
Sep 17, 2021 | 177.54 | 179.49 | 171.34 | 177.65 | 2,866,653 | +0.09(+0.05%) |
Sep 16, 2021 | 177.49 | 178.37 | 175.48 | 177.56 | 1,286,128 | +0.09(+0.05%) |
Sep 15, 2021 | 177.77 | 179.53 | 176.33 | 177.47 | 1,281,595 | -0.15(-0.08%) |
Sep 14, 2021 | 185.06 | 185.42 | 175.76 | 177.62 | 1,377,681 | -6.94(-3.76%) |
Sep 13, 2021 | 184.52 | 186.91 | 183.09 | 184.56 | 802,070 | +1.47(+0.80%) |
Sep 10, 2021 | 183.89 | 185.27 | 182.38 | 183.09 | 629,618 | -1.00(-0.54%) |
Sep 09, 2021 | 187.88 | 188.30 | 183.87 | 184.09 | 881,266 | -3.25(-1.73%) |
Sep 08, 2021 | 187.54 | 188.38 | 186.89 | 187.34 | 861,739 | -0.30(-0.16%) |
Sep 07, 2021 | 190.03 | 190.33 | 187.37 | 187.64 | 776,599 | -3.16(-1.66%) |
Sep 03, 2021 | 191.74 | 192.14 | 190.55 | 190.80 | 582,281 | -1.80(-0.93%) |
Sep 02, 2021 | 193.38 | 194.05 | 192.09 | 192.60 | 614,398 | -0.22(-0.11%) |
Sep 01, 2021 | 191.46 | 193.65 | 190.67 | 192.82 | 538,937 | +1.50(+0.78%) |
Aug 31, 2021 | 189.74 | 191.74 | 189.62 | 191.32 | 889,542 | +1.22(+0.64%) |
Aug 30, 2021 | 189.45 | 191.02 | 188.53 | 190.10 | 443,067 | +0.58(+0.31%) |
Aug 27, 2021 | 187.36 | 190.00 | 187.16 | 189.52 | 535,719 | +3.04(+1.63%) |
Aug 26, 2021 | 186.69 | 187.39 | 185.90 | 186.48 | 658,423 | -0.79(-0.42%) |
Aug 25, 2021 | 187.38 | 188.51 | 186.67 | 187.27 | 966,438 | +0.29(+0.16%) |
Aug 24, 2021 | 188.24 | 188.42 | 186.69 | 186.98 | 727,900 | -0.68(-0.36%) |
Aug 23, 2021 | 186.60 | 188.90 | 186.46 | 187.66 | 411,257 | +0.66(+0.35%) |
Aug 20, 2021 | 185.96 | 187.69 | 185.00 | 187.00 | 612,089 | +1.74(+0.94%) |
Aug 19, 2021 | 184.38 | 185.75 | 183.76 | 185.26 | 485,219 | +0.48(+0.26%) |
Aug 18, 2021 | 185.86 | 186.90 | 184.58 | 184.78 | 602,908 | -1.62(-0.87%) |
Aug 17, 2021 | 184.52 | 187.16 | 184.05 | 186.40 | 729,280 | +0.74(+0.40%) |
Aug 16, 2021 | 183.18 | 185.84 | 182.61 | 185.66 | 612,301 | +2.28(+1.24%) |
Aug 13, 2021 | 184.56 | 184.99 | 182.69 | 183.38 | 643,519 | -0.39(-0.21%) |
Aug 12, 2021 | 183.27 | 184.20 | 182.76 | 183.77 | 506,117 | +0.30(+0.16%) |
Aug 11, 2021 | 181.80 | 183.78 | 180.93 | 183.47 | 763,563 | +2.23(+1.23%) |
Aug 10, 2021 | 181.71 | 181.77 | 180.08 | 181.24 | 485,235 | -0.23(-0.13%) |
Aug 09, 2021 | 182.78 | 183.25 | 181.15 | 181.47 | 597,906 | -1.05(-0.58%) |
Aug 06, 2021 | 183.29 | 184.99 | 182.02 | 182.52 | 1,177,157 | -1.16(-0.63%) |
Aug 05, 2021 | 183.40 | 184.84 | 182.45 | 183.68 | 735,683 | +1.34(+0.73%) |
Aug 04, 2021 | 180.75 | 182.70 | 180.05 | 182.34 | 691,550 | +1.41(+0.78%) |
Aug 03, 2021 | 179.01 | 181.23 | 177.90 | 180.93 | 868,750 | +2.33(+1.30%) |
Aug 02, 2021 | 177.52 | 179.23 | 176.28 | 178.60 | 798,510 | +1.11(+0.63%) |
Jul 30, 2021 | 173.07 | 179.99 | 172.14 | 177.49 | 979,937 | +3.96(+2.28%) |
Jul 29, 2021 | 175.88 | 176.81 | 173.26 | 173.53 | 613,036 | -2.26(-1.29%) |
Jul 28, 2021 | 176.21 | 176.82 | 174.65 | 175.79 | 354,727 | -0.85(-0.48%) |
Jul 27, 2021 | 177.94 | 178.88 | 175.77 | 176.64 | 580,769 | -0.83(-0.47%) |
Jul 26, 2021 | 176.89 | 177.97 | 176.34 | 177.47 | 996,660 | +0.37(+0.21%) |
Jul 23, 2021 | 175.58 | 177.69 | 174.75 | 177.10 | 675,486 | +2.03(+1.16%) |
Jul 22, 2021 | 174.51 | 175.41 | 173.35 | 175.07 | 545,552 | +0.68(+0.39%) |
Jul 21, 2021 | 174.53 | 175.60 | 173.67 | 174.39 | 526,700 | -0.33(-0.19%) |
Jul 20, 2021 | 172.62 | 176.37 | 172.62 | 174.72 | 850,615 | +2.67(+1.55%) |
Jul 19, 2021 | 171.18 | 173.02 | 170.93 | 172.05 | 615,857 | -0.25(-0.15%) |
Jul 16, 2021 | 170.54 | 173.18 | 170.06 | 172.30 | 834,508 | +2.50(+1.47%) |
Jul 15, 2021 | 170.08 | 171.05 | 168.81 | 169.80 | 1,268,173 | -0.61(-0.36%) |
Jul 14, 2021 | 172.74 | 173.18 | 169.94 | 170.41 | 808,002 | -1.58(-0.92%) |
Jul 13, 2021 | 173.53 | 174.58 | 171.91 | 171.99 | 740,996 | -1.81(-1.04%) |
Jul 12, 2021 | 178.51 | 178.51 | 171.98 | 173.80 | 1,071,730 | -4.84(-2.71%) |
Jul 09, 2021 | 177.20 | 179.57 | 177.11 | 178.64 | 639,195 | +0.93(+0.52%) |
Jul 08, 2021 | 176.85 | 178.57 | 176.36 | 177.71 | 868,843 | -0.40(-0.22%) |
Jul 07, 2021 | 176.41 | 178.35 | 176.31 | 178.11 | 599,962 | +2.14(+1.22%) |
Jul 06, 2021 | 176.22 | 176.81 | 174.55 | 175.97 | 866,273 | -0.41(-0.23%) |
Jul 02, 2021 | 175.29 | 176.74 | 174.72 | 176.38 | 549,449 | +2.07(+1.19%) |
Jul 01, 2021 | 173.73 | 175.00 | 173.19 | 174.31 | 576,390 | +0.65(+0.37%) |
Jun 30, 2021 | 172.75 | 174.48 | 172.64 | 173.66 | 720,082 | +0.61(+0.35%) |
Jun 29, 2021 | 173.22 | 174.13 | 172.81 | 173.05 | 529,712 | -0.46(-0.27%) |
Jun 28, 2021 | 173.65 | 174.77 | 172.14 | 173.51 | 725,246 | +0.42(+0.24%) |
Jun 25, 2021 | 170.00 | 173.38 | 169.50 | 173.09 | 1,677,270 | +4.07(+2.41%) |
Jun 24, 2021 | 165.46 | 169.19 | 165.46 | 169.02 | 1,083,918 | +3.79(+2.29%) |
Jun 23, 2021 | 166.04 | 166.67 | 164.33 | 165.23 | 773,786 | -0.81(-0.49%) |
Jun 22, 2021 | 162.85 | 166.79 | 162.45 | 166.04 | 943,503 | +3.26(+2.00%) |
Jun 21, 2021 | 161.75 | 163.22 | 160.13 | 162.78 | 1,110,614 | +1.92(+1.19%) |
Jun 18, 2021 | 159.94 | 161.95 | 158.62 | 160.86 | 4,384,798 | -0.41(-0.25%) |
Jun 17, 2021 | 158.22 | 162.56 | 158.22 | 161.27 | 1,243,084 | +2.18(+1.37%) |
Jun 16, 2021 | 161.75 | 162.47 | 158.15 | 159.09 | 1,222,897 | -1.77(-1.10%) |
Jun 15, 2021 | 162.37 | 162.97 | 160.56 | 160.86 | 986,587 | -1.14(-0.70%) |
Jun 14, 2021 | 161.83 | 162.25 | 160.29 | 162.00 | 1,135,216 | -0.17(-0.10%) |
Jun 11, 2021 | 161.07 | 162.37 | 161.07 | 162.17 | 1,038,778 | +1.07(+0.66%) |
Jun 10, 2021 | 159.40 | 162.22 | 159.36 | 161.10 | 737,887 | +1.77(+1.11%) |
Jun 09, 2021 | 159.68 | 160.14 | 158.43 | 159.33 | 746,339 | +0.14(+0.09%) |
Jun 08, 2021 | 160.98 | 161.92 | 157.83 | 159.19 | 1,223,203 | -1.66(-1.03%) |
Jun 07, 2021 | 161.79 | 162.40 | 160.26 | 160.85 | 1,599,894 | -1.14(-0.70%) |
Jun 04, 2021 | 160.89 | 162.47 | 160.30 | 161.99 | 578,352 | +1.47(+0.92%) |
Jun 03, 2021 | 161.30 | 161.86 | 158.67 | 160.52 | 1,106,104 | -1.95(-1.20%) |
Jun 02, 2021 | 164.84 | 165.94 | 162.25 | 162.47 | 1,317,484 | -1.97(-1.20%) |
Jun 01, 2021 | 166.33 | 167.15 | 163.92 | 164.44 | 856,283 | -1.85(-1.11%) |
May 28, 2021 | 167.78 | 168.13 | 166.06 | 166.29 | 663,618 | -0.39(-0.23%) |
May 27, 2021 | 165.65 | 166.85 | 165.65 | 166.68 | 1,451,454 | +0.93(+0.56%) |
May 26, 2021 | 166.70 | 167.40 | 165.28 | 165.75 | 690,982 | -0.85(-0.51%) |
May 25, 2021 | 166.99 | 167.82 | 165.79 | 166.60 | 1,068,513 | -0.37(-0.22%) |
May 24, 2021 | 164.96 | 168.16 | 163.73 | 166.97 | 870,524 | +2.72(+1.66%) |
May 21, 2021 | 165.07 | 165.92 | 164.09 | 164.25 | 723,959 | -0.50(-0.30%) |
May 20, 2021 | 160.90 | 165.38 | 159.67 | 164.75 | 1,376,219 | +4.03(+2.51%) |
May 19, 2021 | 159.77 | 160.81 | 158.51 | 160.72 | 925,280 | -0.68(-0.42%) |
May 18, 2021 | 163.00 | 163.80 | 161.20 | 161.40 | 1,724,455 | -1.77(-1.08%) |
May 17, 2021 | 167.61 | 168.08 | 162.38 | 163.17 | 1,107,921 | -3.45(-2.07%) |
May 14, 2021 | 163.88 | 167.06 | 162.86 | 166.62 | 1,185,137 | +4.11(+2.53%) |
May 13, 2021 | 163.24 | 165.09 | 161.76 | 162.51 | 961,594 | +0.06(+0.04%) |
May 12, 2021 | 163.56 | 165.07 | 161.81 | 162.45 | 1,056,779 | -2.23(-1.35%) |
May 11, 2021 | 165.20 | 166.77 | 163.81 | 164.68 | 622,558 | -1.11(-0.67%) |
May 10, 2021 | 166.40 | 168.52 | 165.75 | 165.79 | 676,812 | -0.58(-0.35%) |
May 07, 2021 | 163.00 | 167.08 | 162.80 | 166.37 | 813,287 | +4.04(+2.49%) |
May 06, 2021 | 164.41 | 164.86 | 161.34 | 162.33 | 927,584 | +0.14(+0.09%) |
May 05, 2021 | 161.20 | 163.34 | 161.20 | 162.19 | 460,259 | +0.27(+0.17%) |
May 04, 2021 | 161.93 | 163.62 | 160.86 | 161.92 | 920,657 | -0.99(-0.61%) |