Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 117.04 | 118.73 | 112.25 | 112.62 | 4,375,457 | -5.78(-4.89%) |
Apr 28, 2022 | 119.90 | 121.19 | 116.19 | 118.40 | 3,147,296 | -1.56(-1.30%) |
Apr 27, 2022 | 120.32 | 122.06 | 119.58 | 119.96 | 1,878,792 | -0.36(-0.30%) |
Apr 26, 2022 | 124.30 | 124.57 | 120.30 | 120.31 | 1,751,829 | -5.25(-4.18%) |
Apr 25, 2022 | 122.65 | 125.65 | 120.52 | 125.57 | 1,819,679 | +2.69(+2.19%) |
Apr 22, 2022 | 127.49 | 127.87 | 122.75 | 122.88 | 2,006,477 | -4.88(-3.82%) |
Apr 21, 2022 | 132.84 | 133.67 | 126.90 | 127.75 | 1,541,263 | -3.50(-2.66%) |
Apr 20, 2022 | 133.32 | 133.50 | 130.62 | 131.25 | 1,579,248 | -1.57(-1.19%) |
Apr 19, 2022 | 127.75 | 133.00 | 127.75 | 132.83 | 1,106,671 | +5.32(+4.17%) |
Apr 18, 2022 | 126.82 | 127.97 | 125.80 | 127.51 | 1,019,557 | +0.32(+0.25%) |
Apr 14, 2022 | 132.29 | 132.64 | 126.97 | 127.19 | 1,115,143 | -4.23(-3.22%) |
Apr 13, 2022 | 131.26 | 131.68 | 129.57 | 131.42 | 1,335,769 | -0.27(-0.20%) |
Apr 12, 2022 | 131.15 | 136.33 | 131.00 | 131.68 | 1,600,734 | +0.73(+0.56%) |
Apr 11, 2022 | 133.09 | 133.58 | 130.79 | 130.95 | 1,403,000 | -2.82(-2.11%) |
Apr 08, 2022 | 133.93 | 135.63 | 132.69 | 133.77 | 1,220,356 | -0.32(-0.24%) |
Apr 07, 2022 | 135.00 | 135.71 | 132.13 | 134.09 | 1,898,638 | -1.72(-1.27%) |
Apr 06, 2022 | 139.56 | 140.05 | 135.22 | 135.81 | 2,072,848 | -5.92(-4.18%) |
Apr 05, 2022 | 141.96 | 142.92 | 140.73 | 141.73 | 2,024,096 | -0.83(-0.58%) |
Apr 04, 2022 | 140.04 | 144.40 | 139.85 | 142.56 | 1,696,877 | +2.65(+1.90%) |
Apr 01, 2022 | 139.49 | 140.53 | 138.82 | 139.91 | 1,319,499 | +1.53(+1.10%) |
Mar 31, 2022 | 140.65 | 141.37 | 138.30 | 138.38 | 1,914,329 | -1.75(-1.25%) |
Mar 30, 2022 | 142.01 | 142.75 | 139.34 | 140.13 | 1,205,296 | -1.74(-1.23%) |
Mar 29, 2022 | 139.80 | 142.43 | 139.31 | 141.87 | 1,377,928 | +4.33(+3.15%) |
Mar 28, 2022 | 135.46 | 137.60 | 135.07 | 137.54 | 1,151,082 | +1.23(+0.91%) |
Mar 25, 2022 | 136.67 | 137.89 | 135.35 | 136.30 | 1,063,295 | +0.14(+0.10%) |
Mar 24, 2022 | 134.88 | 136.34 | 133.36 | 136.17 | 1,023,576 | +2.14(+1.60%) |
Mar 23, 2022 | 135.87 | 136.06 | 133.78 | 134.03 | 1,190,728 | -2.75(-2.01%) |
Mar 22, 2022 | 134.30 | 137.07 | 133.74 | 136.78 | 1,589,764 | +3.45(+2.59%) |
Mar 21, 2022 | 134.34 | 135.36 | 132.12 | 133.33 | 1,368,133 | -0.99(-0.74%) |
Mar 18, 2022 | 134.34 | 135.46 | 132.94 | 134.32 | 5,577,151 | -0.22(-0.16%) |
Mar 17, 2022 | 131.88 | 134.88 | 131.56 | 134.54 | 2,159,695 | +1.68(+1.27%) |
Mar 16, 2022 | 129.87 | 134.46 | 129.05 | 132.85 | 2,310,857 | +5.27(+4.13%) |
Mar 15, 2022 | 126.34 | 128.62 | 125.63 | 127.58 | 1,938,491 | +2.24(+1.79%) |
Mar 14, 2022 | 125.06 | 127.14 | 124.07 | 125.34 | 1,820,251 | +1.66(+1.34%) |
Mar 11, 2022 | 126.69 | 127.11 | 123.58 | 123.68 | 1,364,672 | -1.99(-1.58%) |
Mar 10, 2022 | 124.21 | 126.10 | 122.57 | 125.67 | 1,822,397 | -0.33(-0.26%) |
Mar 09, 2022 | 125.79 | 127.55 | 125.53 | 126.00 | 1,822,481 | +3.63(+2.96%) |
Mar 08, 2022 | 121.92 | 125.96 | 120.72 | 122.37 | 1,909,888 | +0.38(+0.31%) |
Mar 07, 2022 | 126.12 | 126.53 | 121.72 | 121.98 | 2,163,118 | -3.89(-3.09%) |
Mar 04, 2022 | 128.44 | 128.64 | 124.98 | 125.88 | 2,256,635 | -3.78(-2.92%) |
Mar 03, 2022 | 130.72 | 130.94 | 127.22 | 129.66 | 1,454,612 | -0.05(-0.04%) |
Mar 02, 2022 | 128.26 | 130.61 | 127.29 | 129.72 | 1,360,398 | +3.10(+2.45%) |
Mar 01, 2022 | 130.42 | 131.09 | 125.89 | 126.61 | 2,132,292 | -4.54(-3.46%) |
Feb 28, 2022 | 129.32 | 131.65 | 128.60 | 131.15 | 1,710,588 | -0.64(-0.48%) |
Feb 25, 2022 | 131.00 | 132.17 | 130.31 | 131.78 | 1,973,449 | +2.29(+1.77%) |
Feb 24, 2022 | 122.88 | 130.19 | 121.69 | 129.50 | 3,193,786 | +2.77(+2.18%) |
Feb 23, 2022 | 130.37 | 131.66 | 126.35 | 126.73 | 1,828,995 | -2.29(-1.77%) |
Feb 22, 2022 | 129.50 | 131.71 | 128.17 | 129.02 | 1,574,722 | -1.14(-0.88%) |
Feb 18, 2022 | 130.16 | 0 | +0.05(+0.04%) | |||
Feb 17, 2022 | 131.11 | 132.46 | 129.57 | 130.11 | 2,473,496 | -2.48(-1.87%) |
Feb 16, 2022 | 131.91 | 133.44 | 131.68 | 132.59 | 1,568,821 | -0.39(-0.29%) |
Feb 15, 2022 | 133.18 | 134.90 | 132.40 | 132.98 | 2,038,647 | +2.21(+1.69%) |
Feb 14, 2022 | 130.92 | 132.37 | 129.56 | 130.77 | 2,267,578 | -0.10(-0.08%) |
Feb 11, 2022 | 134.98 | 135.60 | 130.13 | 130.87 | 2,478,398 | -3.25(-2.42%) |
Feb 10, 2022 | 137.04 | 139.92 | 133.49 | 134.12 | 2,997,915 | -4.93(-3.54%) |
Feb 09, 2022 | 139.47 | 141.53 | 138.75 | 139.04 | 2,502,697 | +1.80(+1.31%) |
Feb 08, 2022 | 137.74 | 138.48 | 135.32 | 137.25 | 2,970,401 | -0.51(-0.37%) |
Feb 07, 2022 | 135.62 | 139.93 | 134.51 | 137.75 | 3,700,632 | +2.85(+2.11%) |
Feb 04, 2022 | 135.31 | 136.49 | 133.39 | 134.90 | 2,292,701 | +0.66(+0.49%) |
Feb 03, 2022 | 138.72 | 133.98 | 134.24 | 2,327,053 | -8.06(-5.66%) | |
Feb 02, 2022 | 141.75 | 142.80 | 140.03 | 142.30 | 1,791,054 | +1.00(+0.71%) |
Feb 01, 2022 | 139.93 | 141.91 | 138.31 | 141.30 | 2,369,854 | +1.20(+0.85%) |
Jan 31, 2022 | 135.91 | 140.31 | 140.10 | 3,584,800 | +4.19(+3.08%) | |
Jan 28, 2022 | 135.60 | 136.15 | 130.31 | 135.91 | 2,912,873 | -0.04(-0.03%) |
Jan 27, 2022 | 141.90 | 141.98 | 132.27 | 135.95 | 3,870,593 | -6.14(-4.32%) |
Jan 26, 2022 | 145.29 | 147.71 | 140.82 | 142.09 | 2,543,658 | -0.93(-0.65%) |
Jan 25, 2022 | 141.50 | 145.16 | 138.74 | 143.02 | 1,771,866 | -1.51(-1.05%) |
Jan 24, 2022 | 140.84 | 145.10 | 136.71 | 144.54 | 3,378,599 | -0.33(-0.23%) |
Jan 21, 2022 | 147.52 | 148.32 | 144.68 | 144.87 | 2,180,579 | -4.64(-3.10%) |
Jan 20, 2022 | 154.15 | 155.62 | 148.96 | 149.50 | 1,512,126 | -2.72(-1.79%) |
Jan 19, 2022 | 156.31 | 156.85 | 152.09 | 152.22 | 1,719,800 | -2.69(-1.74%) |
Jan 18, 2022 | 157.21 | 157.66 | 153.57 | 154.92 | 2,732,293 | -3.82(-2.41%) |
Jan 14, 2022 | 158.74 | 0 | -2.12(-1.32%) | |||
Jan 13, 2022 | 164.62 | 165.38 | 160.45 | 160.86 | 2,083,711 | -3.19(-1.95%) |
Jan 12, 2022 | 175.09 | 175.09 | 163.71 | 164.05 | 3,136,733 | -11.66(-6.63%) |
Jan 11, 2022 | 172.15 | 175.84 | 170.01 | 175.71 | 954,338 | +4.06(+2.36%) |
Jan 10, 2022 | 172.64 | 173.14 | 168.04 | 171.66 | 1,290,462 | -2.15(-1.24%) |
Jan 07, 2022 | 172.83 | 174.48 | 170.50 | 173.81 | 1,075,295 | +1.42(+0.82%) |
Jan 06, 2022 | 171.92 | 173.18 | 169.85 | 172.39 | 1,187,865 | +2.30(+1.35%) |
Jan 05, 2022 | 178.40 | 179.51 | 169.80 | 170.09 | 1,566,967 | -6.93(-3.92%) |
Jan 04, 2022 | 174.24 | 178.53 | 174.21 | 177.02 | 1,193,095 | +0.49(+0.28%) |
Jan 03, 2022 | 178.94 | 180.42 | 175.66 | 176.53 | 1,028,926 | -1.87(-1.05%) |
Dec 31, 2021 | 179.65 | 180.73 | 178.27 | 178.40 | 612,441 | -1.36(-0.76%) |
Dec 30, 2021 | 179.70 | 181.29 | 179.05 | 179.76 | 598,195 | +0.55(+0.30%) |
Dec 29, 2021 | 180.77 | 182.26 | 178.69 | 179.21 | 753,380 | -1.70(-0.94%) |
Dec 28, 2021 | 181.16 | 182.19 | 179.70 | 180.91 | 694,148 | +0.08(+0.05%) |
Dec 27, 2021 | 177.92 | 180.92 | 177.78 | 180.83 | 582,691 | +3.66(+2.06%) |
Dec 23, 2021 | 174.92 | 178.22 | 174.69 | 177.17 | 773,036 | +2.94(+1.69%) |
Dec 22, 2021 | 173.34 | 174.59 | 171.98 | 174.23 | 696,864 | +1.33(+0.77%) |
Dec 21, 2021 | 175.12 | 175.12 | 171.80 | 172.90 | 1,049,000 | +1.58(+0.92%) |
Dec 20, 2021 | 172.53 | 173.68 | 169.47 | 171.32 | 1,149,633 | -4.10(-2.34%) |
Dec 17, 2021 | 174.99 | 177.40 | 171.13 | 175.42 | 2,802,724 | +2.49(+1.44%) |
Dec 16, 2021 | 178.40 | 178.59 | 172.84 | 172.94 | 1,724,133 | -2.78(-1.58%) |
Dec 15, 2021 | 171.58 | 176.34 | 170.18 | 175.72 | 1,434,598 | +4.31(+2.51%) |
Dec 14, 2021 | 173.27 | 174.13 | 170.26 | 171.41 | 1,618,816 | -3.70(-2.11%) |
Dec 13, 2021 | 176.81 | 177.00 | 172.82 | 175.11 | 1,139,929 | -1.85(-1.04%) |
Dec 10, 2021 | 181.04 | 181.23 | 174.90 | 176.96 | 1,831,430 | -2.92(-1.62%) |
Dec 09, 2021 | 183.12 | 183.12 | 179.00 | 179.88 | 1,274,808 | -3.84(-2.09%) |
Dec 08, 2021 | 184.52 | 184.63 | 182.27 | 183.72 | 878,336 | -0.50(-0.27%) |
Dec 07, 2021 | 180.79 | 184.56 | 180.54 | 184.22 | 1,048,616 | +6.22(+3.49%) |
Dec 06, 2021 | 178.45 | 179.47 | 175.83 | 178.00 | 1,161,784 | +1.56(+0.88%) |
Dec 03, 2021 | 182.31 | 182.53 | 174.24 | 176.44 | 1,555,032 | -5.52(-3.03%) |
Dec 02, 2021 | 176.83 | 183.21 | 176.83 | 181.97 | 1,111,124 | +5.13(+2.90%) |
Dec 01, 2021 | 183.48 | 184.55 | 176.70 | 176.83 | 1,237,190 | -3.54(-1.96%) |
Nov 30, 2021 | 184.75 | 186.75 | 179.31 | 180.37 | 2,320,302 | -6.38(-3.41%) |
Nov 29, 2021 | 185.72 | 187.90 | 182.79 | 186.75 | 1,014,825 | +3.95(+2.16%) |
Nov 26, 2021 | 181.82 | 184.95 | 179.92 | 182.79 | 956,521 | -4.57(-2.44%) |
Nov 24, 2021 | 186.51 | 188.21 | 184.18 | 187.36 | 1,152,536 | -0.60(-0.32%) |
Nov 23, 2021 | 187.57 | 189.78 | 186.04 | 187.96 | 1,068,827 | +1.07(+0.57%) |
Nov 22, 2021 | 190.61 | 192.05 | 186.78 | 186.89 | 1,018,629 | -3.03(-1.60%) |
Nov 19, 2021 | 189.60 | 191.97 | 186.67 | 189.92 | 1,101,303 | +0.51(+0.27%) |
Nov 18, 2021 | 191.16 | 190.59 | 189.25 | 189.41 | 660,895 | -1.01(-0.53%) |
Nov 17, 2021 | 193.55 | 193.55 | 190.04 | 190.42 | 753,330 | -3.65(-1.88%) |
Nov 16, 2021 | 194.66 | 195.97 | 193.41 | 194.07 | 644,185 | -0.69(-0.36%) |
Nov 15, 2021 | 196.01 | 197.03 | 194.30 | 194.77 | 540,278 | -0.97(-0.49%) |
Nov 12, 2021 | 193.75 | 196.15 | 193.17 | 195.73 | 750,089 | +2.62(+1.36%) |
Nov 11, 2021 | 193.77 | 194.49 | 192.05 | 193.11 | 705,315 | +0.91(+0.47%) |
Nov 10, 2021 | 196.65 | 192.19 | 1,282,772 | -5.95(-3.00%) | ||
Nov 09, 2021 | 199.43 | 200.71 | 196.46 | 198.15 | 660,757 | -1.47(-0.74%) |
Nov 08, 2021 | 200.69 | 200.91 | 198.36 | 199.62 | 795,898 | +0.20(+0.10%) |
Nov 05, 2021 | 199.84 | 201.49 | 198.66 | 199.42 | 959,394 | +1.30(+0.66%) |
Nov 04, 2021 | 198.72 | 200.03 | 195.46 | 198.12 | 828,043 | +0.14(+0.07%) |
Nov 03, 2021 | 189.93 | 198.23 | 189.89 | 197.98 | 962,496 | +2.38(+1.22%) |
Nov 02, 2021 | 195.39 | 197.52 | 194.39 | 195.60 | 1,048,608 | +0.88(+0.45%) |
Nov 01, 2021 | 196.84 | 196.11 | 190.72 | 194.72 | 1,301,593 | -0.92(-0.47%) |
Oct 29, 2021 | 193.70 | 199.77 | 192.82 | 195.64 | 1,933,664 | +1.44(+0.74%) |
Oct 28, 2021 | 182.96 | 194.87 | 182.22 | 194.21 | 2,095,187 | +10.41(+5.66%) |
Oct 27, 2021 | 187.89 | 188.94 | 183.65 | 183.80 | 1,196,217 | -4.84(-2.56%) |
Oct 26, 2021 | 187.59 | 188.63 | 777,848 | +2.17(+1.17%) | ||
Oct 25, 2021 | 185.98 | 186.46 | 825,667 | -0.08(-0.04%) | ||
Oct 22, 2021 | 183.57 | 187.18 | 183.57 | 186.54 | 893,147 | +1.96(+1.06%) |
Oct 21, 2021 | 184.31 | 184.90 | 183.35 | 184.58 | 907,600 | +0.01(+0.00%) |
Oct 20, 2021 | 182.74 | 184.98 | 182.66 | 184.57 | 893,556 | +1.72(+0.94%) |
Oct 19, 2021 | 181.91 | 183.39 | 181.35 | 182.85 | 995,467 | +2.34(+1.29%) |
Oct 18, 2021 | 178.32 | 181.95 | 178.32 | 180.51 | 870,673 | +0.32(+0.18%) |
Oct 15, 2021 | 179.22 | 181.64 | 178.97 | 180.20 | 2,999,232 | +2.12(+1.19%) |
Oct 14, 2021 | 175.40 | 178.17 | 173.96 | 178.08 | 1,715,435 | +5.47(+3.17%) |
Oct 13, 2021 | 170.48 | 173.15 | 169.62 | 172.61 | 1,570,367 | +2.57(+1.51%) |
Oct 12, 2021 | 175.28 | 175.71 | 169.63 | 170.04 | 2,078,308 | -5.75(-3.27%) |
Oct 11, 2021 | 176.49 | 179.04 | 175.76 | 175.79 | 1,292,276 | -0.44(-0.25%) |
Oct 08, 2021 | 175.42 | 177.63 | 174.37 | 176.23 | 1,099,111 | +0.70(+0.40%) |
Oct 07, 2021 | 176.59 | 178.80 | 175.24 | 175.53 | 1,125,677 | +0.72(+0.41%) |
Oct 06, 2021 | 173.83 | 175.47 | 171.78 | 174.80 | 1,224,893 | -1.16(-0.66%) |
Oct 05, 2021 | 175.79 | 177.68 | 174.35 | 175.97 | 1,168,409 | +1.34(+0.77%) |
Oct 04, 2021 | 177.82 | 178.79 | 173.39 | 174.63 | 2,040,334 | -4.47(-2.49%) |
Oct 01, 2021 | 177.57 | 180.64 | 176.25 | 179.10 | 1,459,702 | +1.66(+0.94%) |
Sep 30, 2021 | 182.83 | 183.00 | 175.59 | 177.44 | 2,369,725 | -4.69(-2.58%) |
Sep 29, 2021 | 183.52 | 184.25 | 180.98 | 182.13 | 1,294,261 | -0.06(-0.03%) |
Sep 28, 2021 | 189.73 | 190.53 | 181.78 | 182.19 | 1,632,257 | -8.94(-4.68%) |
Sep 27, 2021 | 190.30 | 191.63 | 189.59 | 191.13 | 872,767 | +0.59(+0.31%) |
Sep 24, 2021 | 190.46 | 191.86 | 189.79 | 190.53 | 607,682 | -0.76(-0.40%) |
Sep 23, 2021 | 187.73 | 192.17 | 187.07 | 191.29 | 1,032,191 | +4.63(+2.48%) |
Sep 22, 2021 | 186.04 | 187.96 | 184.53 | 186.66 | 1,065,438 | +3.00(+1.64%) |
Sep 21, 2021 | 186.53 | 187.30 | 183.20 | 183.66 | 1,355,091 | -1.74(-0.94%) |
Sep 20, 2021 | 188.72 | 188.85 | 182.85 | 185.40 | 1,601,299 | -7.20(-3.74%) |
Sep 17, 2021 | 193.11 | 195.48 | 191.24 | 192.60 | 1,860,688 | -1.37(-0.71%) |
Sep 16, 2021 | 194.57 | 194.80 | 192.40 | 193.97 | 784,351 | -0.07(-0.04%) |
Sep 15, 2021 | 192.04 | 195.48 | 191.27 | 194.04 | 1,009,601 | +2.00(+1.04%) |
Sep 14, 2021 | 195.12 | 195.92 | 191.69 | 192.04 | 870,817 | -2.49(-1.28%) |
Sep 13, 2021 | 195.73 | 197.00 | 192.63 | 194.53 | 915,542 | +0.12(+0.06%) |
Sep 10, 2021 | 196.57 | 197.08 | 194.00 | 194.41 | 973,067 | -0.55(-0.28%) |
Sep 09, 2021 | 194.39 | 196.52 | 193.72 | 194.96 | 589,542 | +0.10(+0.05%) |
Sep 08, 2021 | 192.92 | 194.98 | 191.85 | 194.86 | 648,151 | +1.85(+0.96%) |
Sep 07, 2021 | 196.12 | 196.16 | 191.60 | 193.01 | 889,495 | -3.17(-1.62%) |
Sep 03, 2021 | 198.97 | 198.98 | 196.03 | 196.18 | 1,405,831 | -2.55(-1.28%) |
Sep 02, 2021 | 199.66 | 200.10 | 198.07 | 198.73 | 857,255 | +0.37(+0.19%) |
Sep 01, 2021 | 200.74 | 200.79 | 197.38 | 198.36 | 1,130,837 | -2.58(-1.28%) |
Aug 31, 2021 | 199.72 | 201.09 | 196.34 | 200.94 | 1,085,219 | +1.58(+0.79%) |
Aug 30, 2021 | 201.56 | 201.56 | 199.31 | 199.36 | 522,563 | -0.48(-0.24%) |
Aug 27, 2021 | 196.43 | 199.94 | 196.37 | 199.84 | 682,806 | +3.69(+1.88%) |
Aug 26, 2021 | 196.59 | 197.52 | 195.55 | 196.16 | 661,999 | -0.70(-0.36%) |
Aug 25, 2021 | 195.71 | 198.27 | 195.12 | 196.86 | 650,374 | +2.08(+1.07%) |
Aug 24, 2021 | 193.66 | 195.33 | 193.62 | 194.77 | 495,630 | +1.20(+0.62%) |
Aug 23, 2021 | 194.21 | 195.51 | 193.19 | 193.57 | 720,074 | +0.17(+0.09%) |
Aug 20, 2021 | 191.21 | 193.66 | 190.82 | 193.40 | 558,052 | +2.69(+1.41%) |
Aug 19, 2021 | 186.94 | 191.00 | 186.11 | 190.71 | 757,340 | +2.03(+1.07%) |
Aug 18, 2021 | 192.20 | 192.19 | 188.55 | 188.68 | 773,395 | -2.35(-1.23%) |
Aug 17, 2021 | 191.75 | 191.75 | 189.88 | 191.03 | 717,845 | -2.94(-1.52%) |
Aug 16, 2021 | 192.66 | 193.98 | 190.36 | 193.97 | 545,385 | +1.13(+0.59%) |
Aug 13, 2021 | 193.21 | 193.93 | 191.20 | 192.84 | 573,359 | -0.66(-0.34%) |
Aug 12, 2021 | 194.57 | 194.57 | 192.18 | 193.51 | 685,267 | -1.44(-0.74%) |
Aug 11, 2021 | 195.02 | 197.00 | 194.45 | 194.94 | 642,795 | -0.09(-0.05%) |
Aug 10, 2021 | 193.88 | 196.50 | 193.23 | 195.03 | 794,460 | +1.54(+0.80%) |
Aug 09, 2021 | 192.29 | 194.13 | 191.06 | 193.49 | 660,742 | +1.41(+0.73%) |
Aug 06, 2021 | 191.46 | 192.64 | 190.54 | 192.08 | 692,130 | +1.55(+0.82%) |
Aug 05, 2021 | 189.74 | 190.76 | 189.04 | 190.53 | 637,153 | +2.19(+1.16%) |
Aug 04, 2021 | 187.19 | 189.47 | 185.21 | 188.34 | 750,477 | +0.15(+0.08%) |
Aug 03, 2021 | 185.54 | 188.64 | 184.09 | 188.19 | 805,409 | +3.07(+1.66%) |
Aug 02, 2021 | 184.49 | 186.81 | 183.85 | 185.12 | 931,349 | +1.87(+1.02%) |
Jul 30, 2021 | 182.93 | 184.58 | 181.60 | 183.25 | 1,662,478 | +0.19(+0.10%) |
Jul 29, 2021 | 181.27 | 183.34 | 175.93 | 183.06 | 1,433,711 | +0.99(+0.54%) |
Jul 28, 2021 | 183.22 | 183.22 | 180.66 | 182.07 | 1,110,262 | -0.48(-0.27%) |
Jul 27, 2021 | 184.21 | 184.55 | 181.04 | 182.56 | 992,008 | -2.55(-1.38%) |
Jul 26, 2021 | 185.27 | 187.14 | 183.70 | 185.11 | 1,020,249 | -1.00(-0.54%) |
Jul 23, 2021 | 185.65 | 187.20 | 184.54 | 186.11 | 608,816 | +1.78(+0.96%) |
Jul 22, 2021 | 186.10 | 186.10 | 183.33 | 184.34 | 828,525 | -1.79(-0.96%) |
Jul 21, 2021 | 185.03 | 187.08 | 184.72 | 186.12 | 812,957 | +2.77(+1.51%) |
Jul 20, 2021 | 178.06 | 183.78 | 177.52 | 183.36 | 876,427 | +6.14(+3.46%) |
Jul 19, 2021 | 179.99 | 180.66 | 175.81 | 177.22 | 1,389,297 | -5.36(-2.93%) |
Jul 16, 2021 | 184.06 | 184.30 | 182.13 | 182.57 | 2,053,597 | -0.92(-0.50%) |
Jul 15, 2021 | 181.87 | 184.48 | 181.76 | 183.49 | 957,760 | +0.66(+0.36%) |
Jul 14, 2021 | 184.75 | 185.19 | 180.98 | 182.83 | 794,928 | -1.56(-0.85%) |
Jul 13, 2021 | 189.21 | 189.52 | 182.72 | 184.39 | 1,770,463 | -5.09(-2.69%) |
Jul 12, 2021 | 184.47 | 190.65 | 184.22 | 189.48 | 1,569,490 | +5.30(+2.88%) |
Jul 09, 2021 | 181.02 | 184.58 | 180.24 | 184.18 | 1,247,566 | +5.21(+2.91%) |
Jul 08, 2021 | 180.87 | 181.16 | 178.19 | 178.98 | 1,208,680 | -4.93(-2.68%) |
Jul 07, 2021 | 183.81 | 184.10 | 181.38 | 183.90 | 929,147 | +1.13(+0.62%) |
Jul 06, 2021 | 182.32 | 183.28 | 181.17 | 182.77 | 843,251 | +0.06(+0.03%) |
Jul 02, 2021 | 179.96 | 183.15 | 179.33 | 182.71 | 1,182,769 | +3.25(+1.81%) |
Jul 01, 2021 | 178.70 | 179.73 | 177.36 | 179.46 | 773,714 | +1.77(+0.99%) |
Jun 30, 2021 | 177.28 | 178.16 | 176.65 | 177.69 | 809,132 | +0.16(+0.09%) |
Jun 29, 2021 | 178.07 | 178.54 | 176.44 | 177.53 | 647,789 | +0.49(+0.27%) |
Jun 28, 2021 | 176.82 | 177.72 | 174.93 | 177.05 | 1,229,753 | +0.48(+0.27%) |
Jun 25, 2021 | 176.07 | 177.14 | 175.31 | 176.56 | 1,194,552 | +1.41(+0.80%) |
Jun 24, 2021 | 174.90 | 175.54 | 171.92 | 175.15 | 1,012,404 | +1.44(+0.83%) |
Jun 23, 2021 | 173.72 | 174.69 | 172.89 | 173.72 | 1,309,266 | +0.47(+0.27%) |
Jun 22, 2021 | 172.67 | 173.62 | 170.79 | 173.25 | 878,573 | +0.92(+0.53%) |
Jun 21, 2021 | 167.05 | 172.40 | 166.61 | 172.33 | 916,475 | +4.38(+2.60%) |
Jun 18, 2021 | 168.30 | 169.94 | 166.74 | 167.95 | 2,318,139 | -2.59(-1.52%) |
Jun 17, 2021 | 173.38 | 174.38 | 169.00 | 170.54 | 1,506,297 | -2.58(-1.49%) |
Jun 16, 2021 | 171.96 | 173.30 | 170.78 | 173.12 | 1,445,930 | +0.55(+0.32%) |
Jun 15, 2021 | 170.71 | 173.30 | 170.41 | 172.58 | 1,550,343 | +2.32(+1.36%) |
Jun 14, 2021 | 170.19 | 170.37 | 169.33 | 170.26 | 738,947 | -0.21(-0.12%) |
Jun 11, 2021 | 169.29 | 170.68 | 168.98 | 170.47 | 849,342 | +1.95(+1.16%) |
Jun 10, 2021 | 171.24 | 171.75 | 168.14 | 168.52 | 958,765 | -2.42(-1.41%) |
Jun 09, 2021 | 172.07 | 172.66 | 170.61 | 170.94 | 754,142 | -1.30(-0.76%) |
Jun 08, 2021 | 171.78 | 172.92 | 170.13 | 172.24 | 940,514 | +0.46(+0.27%) |
Jun 07, 2021 | 170.94 | 172.36 | 170.34 | 171.78 | 1,195,899 | +0.85(+0.50%) |
Jun 04, 2021 | 168.78 | 171.10 | 168.09 | 170.93 | 796,755 | +2.60(+1.55%) |
Jun 03, 2021 | 168.83 | 170.04 | 167.79 | 168.33 | 1,139,546 | -1.19(-0.70%) |
Jun 02, 2021 | 168.36 | 169.82 | 167.08 | 169.51 | 946,336 | +1.53(+0.91%) |
Jun 01, 2021 | 170.31 | 170.33 | 166.91 | 167.99 | 779,589 | -0.20(-0.12%) |
May 28, 2021 | 167.09 | 169.09 | 166.97 | 168.19 | 1,257,281 | +1.00(+0.60%) |
May 27, 2021 | 165.76 | 167.53 | 165.15 | 167.19 | 1,392,569 | +2.36(+1.43%) |
May 26, 2021 | 165.69 | 165.69 | 163.49 | 164.82 | 978,091 | +0.09(+0.05%) |
May 25, 2021 | 165.09 | 166.02 | 163.93 | 164.73 | 967,772 | -0.40(-0.24%) |
May 24, 2021 | 169.56 | 169.56 | 162.43 | 165.14 | 1,633,983 | -3.77(-2.23%) |
May 21, 2021 | 166.88 | 169.87 | 166.57 | 168.91 | 802,112 | +1.99(+1.19%) |
May 20, 2021 | 165.76 | 168.29 | 164.15 | 166.92 | 1,082,411 | +1.83(+1.11%) |
May 19, 2021 | 162.87 | 166.04 | 160.76 | 165.09 | 2,230,054 | -0.70(-0.42%) |
May 18, 2021 | 167.87 | 168.30 | 165.74 | 165.79 | 700,241 | -2.50(-1.49%) |
May 17, 2021 | 168.60 | 168.86 | 165.78 | 168.29 | 1,004,483 | +0.35(+0.21%) |
May 14, 2021 | 166.38 | 168.50 | 166.21 | 167.94 | 772,926 | +1.99(+1.20%) |
May 13, 2021 | 162.10 | 166.73 | 161.79 | 165.96 | 1,045,129 | +3.74(+2.30%) |
May 12, 2021 | 162.75 | 166.19 | 161.83 | 162.22 | 1,657,565 | -0.19(-0.11%) |
May 11, 2021 | 165.02 | 166.11 | 161.33 | 162.40 | 1,170,359 | -4.78(-2.86%) |
May 10, 2021 | 166.65 | 168.85 | 166.30 | 167.19 | 1,490,004 | +0.86(+0.52%) |
May 07, 2021 | 165.63 | 166.49 | 164.72 | 166.32 | 833,430 | +0.69(+0.42%) |
May 06, 2021 | 164.29 | 165.64 | 161.32 | 165.63 | 1,097,444 | +2.73(+1.68%) |
May 05, 2021 | 158.78 | 164.00 | 158.78 | 162.90 | 1,279,558 | +3.05(+1.91%) |
May 04, 2021 | 160.18 | 160.53 | 158.55 | 159.85 | 1,399,257 | -0.73(-0.45%) |