Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 173.44 | 173.44 | 167.60 | 167.89 | 2,025,775 | -6.22(-3.57%) |
Apr 28, 2022 | 171.30 | 174.33 | 169.08 | 174.11 | 1,768,825 | +3.02(+1.76%) |
Apr 27, 2022 | 171.15 | 173.72 | 169.88 | 171.09 | 1,592,061 | +0.11(+0.06%) |
Apr 26, 2022 | 174.90 | 176.21 | 170.51 | 170.98 | 2,113,105 | -3.85(-2.20%) |
Apr 25, 2022 | 176.66 | 176.77 | 172.69 | 174.84 | 1,523,825 | -1.15(-0.65%) |
Apr 22, 2022 | 178.36 | 178.36 | 175.49 | 175.99 | 2,030,537 | -2.05(-1.15%) |
Apr 21, 2022 | 180.49 | 181.27 | 178.03 | 178.04 | 1,443,316 | -1.39(-0.77%) |
Apr 20, 2022 | 175.96 | 180.02 | 175.46 | 179.42 | 1,589,346 | +3.68(+2.09%) |
Apr 19, 2022 | 173.85 | 176.40 | 173.43 | 175.74 | 1,524,360 | +2.65(+1.53%) |
Apr 18, 2022 | 174.47 | 174.98 | 172.17 | 173.10 | 1,235,574 | -1.57(-0.90%) |
Apr 14, 2022 | 175.67 | 175.89 | 174.32 | 174.66 | 1,213,085 | -0.71(-0.40%) |
Apr 13, 2022 | 175.83 | 176.08 | 173.59 | 175.37 | 1,210,615 | -0.57(-0.32%) |
Apr 12, 2022 | 176.59 | 177.49 | 174.90 | 175.94 | 1,368,850 | -1.79(-1.00%) |
Apr 11, 2022 | 179.38 | 181.04 | 177.16 | 177.73 | 1,722,978 | -1.78(-0.99%) |
Apr 08, 2022 | 178.12 | 180.21 | 177.23 | 179.50 | 1,388,021 | +1.36(+0.76%) |
Apr 07, 2022 | 178.29 | 179.94 | 177.26 | 178.15 | 2,337,885 | -0.95(-0.53%) |
Apr 06, 2022 | 174.69 | 180.07 | 174.43 | 179.10 | 2,383,516 | +4.04(+2.31%) |
Apr 05, 2022 | 171.24 | 176.71 | 170.79 | 175.05 | 2,482,423 | +3.65(+2.13%) |
Apr 04, 2022 | 171.35 | 172.22 | 169.82 | 171.41 | 1,341,479 | +0.04(+0.03%) |
Apr 01, 2022 | 167.75 | 171.48 | 165.82 | 171.36 | 1,426,186 | +4.03(+2.41%) |
Mar 31, 2022 | 167.70 | 170.12 | 167.22 | 167.34 | 2,870,928 | +0.04(+0.02%) |
Mar 30, 2022 | 165.84 | 167.42 | 164.87 | 167.30 | 1,760,288 | +0.62(+0.37%) |
Mar 29, 2022 | 164.66 | 166.86 | 164.66 | 166.68 | 1,590,145 | +2.76(+1.68%) |
Mar 28, 2022 | 161.60 | 163.95 | 161.57 | 163.92 | 1,621,880 | +2.95(+1.83%) |
Mar 25, 2022 | 159.95 | 161.23 | 158.45 | 160.98 | 1,569,237 | +2.06(+1.30%) |
Mar 24, 2022 | 156.81 | 159.02 | 156.05 | 158.92 | 1,730,506 | +1.71(+1.09%) |
Mar 23, 2022 | 157.43 | 158.88 | 155.57 | 157.21 | 1,330,376 | -0.54(-0.34%) |
Mar 22, 2022 | 158.72 | 159.50 | 157.26 | 157.75 | 1,888,340 | -0.98(-0.62%) |
Mar 21, 2022 | 158.25 | 160.09 | 157.80 | 158.73 | 2,246,957 | +0.20(+0.13%) |
Mar 18, 2022 | 163.03 | 163.17 | 158.30 | 158.53 | 4,053,653 | -1.85(-1.15%) |
Mar 17, 2022 | 157.19 | 160.58 | 157.19 | 160.38 | 1,557,110 | +3.19(+2.03%) |
Mar 16, 2022 | 157.50 | 158.64 | 154.29 | 157.19 | 2,059,082 | +0.58(+0.37%) |
Mar 15, 2022 | 158.24 | 159.20 | 155.64 | 156.61 | 2,047,265 | -0.01(-0.01%) |
Mar 14, 2022 | 156.60 | 157.62 | 154.75 | 156.62 | 1,583,060 | +0.55(+0.35%) |
Mar 11, 2022 | 159.37 | 161.07 | 155.98 | 156.06 | 1,312,047 | -2.28(-1.44%) |
Mar 10, 2022 | 154.64 | 158.76 | 153.16 | 158.35 | 1,807,387 | +1.99(+1.27%) |
Mar 09, 2022 | 158.14 | 159.21 | 155.94 | 156.36 | 1,377,643 | +0.10(+0.06%) |
Mar 08, 2022 | 158.02 | 161.16 | 156.24 | 156.26 | 2,183,135 | -2.63(-1.66%) |
Mar 07, 2022 | 160.11 | 160.99 | 158.26 | 158.89 | 2,327,323 | -2.09(-1.30%) |
Mar 04, 2022 | 156.99 | 161.85 | 156.87 | 160.98 | 1,937,953 | +2.93(+1.85%) |
Mar 03, 2022 | 156.49 | 158.97 | 155.73 | 158.05 | 2,054,046 | +2.37(+1.52%) |
Mar 02, 2022 | 151.27 | 156.46 | 151.27 | 155.68 | 3,988,167 | +4.66(+3.09%) |
Mar 01, 2022 | 150.64 | 152.22 | 149.63 | 151.01 | 2,209,318 | +1.28(+0.85%) |
Feb 28, 2022 | 149.80 | 150.63 | 147.91 | 149.74 | 3,491,134 | -0.89(-0.59%) |
Feb 25, 2022 | 148.93 | 150.80 | 148.10 | 150.62 | 1,864,998 | +2.32(+1.56%) |
Feb 24, 2022 | 141.75 | 148.82 | 141.26 | 148.31 | 3,301,048 | +4.56(+3.17%) |
Feb 23, 2022 | 146.77 | 148.05 | 143.70 | 143.75 | 2,136,115 | -2.89(-1.97%) |
Feb 22, 2022 | 145.88 | 148.25 | 144.08 | 146.64 | 2,875,379 | +0.73(+0.50%) |
Feb 18, 2022 | 145.91 | 0 | -0.93(-0.63%) | |||
Feb 17, 2022 | 148.28 | 148.41 | 146.60 | 146.84 | 3,456,703 | -1.17(-0.79%) |
Feb 16, 2022 | 148.87 | 149.18 | 146.82 | 148.01 | 2,280,964 | -0.84(-0.56%) |
Feb 15, 2022 | 152.06 | 152.29 | 148.22 | 148.84 | 2,827,848 | -1.78(-1.18%) |
Feb 14, 2022 | 152.21 | 152.69 | 149.47 | 150.62 | 2,387,625 | -1.17(-0.77%) |
Feb 11, 2022 | 155.71 | 156.84 | 150.71 | 151.79 | 3,248,814 | -3.75(-2.41%) |
Feb 10, 2022 | 159.18 | 160.78 | 154.99 | 155.54 | 2,088,169 | -5.92(-3.67%) |
Feb 09, 2022 | 161.14 | 162.79 | 160.50 | 161.46 | 3,131,813 | +1.93(+1.21%) |
Feb 08, 2022 | 162.49 | 162.92 | 159.32 | 159.53 | 2,047,798 | -3.06(-1.88%) |
Feb 07, 2022 | 162.27 | 164.05 | 161.82 | 162.59 | 1,222,414 | +0.53(+0.33%) |
Feb 04, 2022 | 161.44 | 164.26 | 160.44 | 162.06 | 1,218,359 | -1.24(-0.76%) |
Feb 03, 2022 | 164.31 | 163.04 | 163.30 | 1,150,252 | -2.09(-1.26%) | |
Feb 02, 2022 | 163.13 | 165.95 | 162.77 | 165.38 | 1,834,965 | +3.08(+1.90%) |
Feb 01, 2022 | 163.55 | 164.35 | 160.54 | 162.30 | 1,673,543 | -1.74(-1.06%) |
Jan 31, 2022 | 161.52 | 164.25 | 164.04 | 2,309,973 | +1.65(+1.01%) | |
Jan 28, 2022 | 157.31 | 162.48 | 154.66 | 162.40 | 2,152,497 | +8.19(+5.31%) |
Jan 27, 2022 | 159.54 | 159.99 | 152.87 | 154.21 | 2,557,448 | -4.79(-3.01%) |
Jan 26, 2022 | 164.75 | 165.76 | 158.02 | 159.00 | 2,746,915 | -4.75(-2.90%) |
Jan 25, 2022 | 163.25 | 165.10 | 161.59 | 163.75 | 1,624,171 | -1.29(-0.78%) |
Jan 24, 2022 | 163.05 | 165.50 | 159.81 | 165.03 | 2,338,734 | +1.22(+0.75%) |
Jan 21, 2022 | 164.48 | 166.30 | 164.48 | 163.81 | 1,572,298 | +0.54(+0.33%) |
Jan 20, 2022 | 164.88 | 167.46 | 162.97 | 163.27 | 1,603,023 | -1.38(-0.84%) |
Jan 19, 2022 | 166.12 | 167.90 | 164.62 | 164.66 | 2,203,300 | -0.73(-0.44%) |
Jan 18, 2022 | 163.59 | 166.07 | 162.95 | 165.38 | 1,872,151 | -0.13(-0.08%) |
Jan 14, 2022 | 165.52 | 0 | -2.90(-1.72%) | |||
Jan 13, 2022 | 170.34 | 170.94 | 167.88 | 168.42 | 1,770,012 | -1.83(-1.08%) |
Jan 12, 2022 | 168.46 | 171.46 | 168.08 | 170.25 | 2,282,715 | +1.64(+0.98%) |
Jan 11, 2022 | 171.63 | 171.63 | 167.16 | 168.61 | 2,721,969 | -2.77(-1.62%) |
Jan 10, 2022 | 173.12 | 173.12 | 169.08 | 171.38 | 2,155,403 | -3.65(-2.09%) |
Jan 07, 2022 | 173.19 | 177.28 | 171.91 | 175.03 | 2,515,472 | +2.00(+1.16%) |
Jan 06, 2022 | 170.34 | 173.70 | 166.51 | 173.02 | 2,884,373 | +3.63(+2.14%) |
Jan 05, 2022 | 178.64 | 178.64 | 168.86 | 169.39 | 3,979,639 | -12.31(-6.77%) |
Jan 04, 2022 | 186.18 | 187.18 | 181.47 | 181.70 | 2,110,098 | -5.02(-2.69%) |
Jan 03, 2022 | 187.85 | 187.85 | 183.16 | 186.72 | 1,826,600 | -0.90(-0.48%) |
Dec 31, 2021 | 187.22 | 188.63 | 186.54 | 187.62 | 822,680 | +0.74(+0.39%) |
Dec 30, 2021 | 186.96 | 187.57 | 185.80 | 186.88 | 818,301 | +0.56(+0.30%) |
Dec 29, 2021 | 185.19 | 186.71 | 183.98 | 186.33 | 945,087 | +0.90(+0.48%) |
Dec 28, 2021 | 184.03 | 185.91 | 183.41 | 185.43 | 1,286,175 | +1.39(+0.76%) |
Dec 27, 2021 | 180.28 | 184.19 | 179.52 | 184.03 | 1,024,199 | +4.82(+2.69%) |
Dec 23, 2021 | 179.44 | 180.35 | 178.11 | 179.22 | 1,347,326 | -0.17(-0.10%) |
Dec 22, 2021 | 179.13 | 179.62 | 178.08 | 179.39 | 1,296,239 | +0.90(+0.50%) |
Dec 21, 2021 | 182.42 | 183.21 | 177.57 | 178.49 | 1,601,566 | -3.19(-1.76%) |
Dec 20, 2021 | 179.39 | 182.14 | 178.51 | 181.68 | 1,219,957 | +0.71(+0.39%) |
Dec 17, 2021 | 180.42 | 183.50 | 179.59 | 180.97 | 3,762,346 | +0.78(+0.43%) |
Dec 16, 2021 | 177.28 | 180.64 | 176.81 | 180.19 | 1,815,322 | +3.12(+1.76%) |
Dec 15, 2021 | 176.18 | 177.66 | 174.98 | 177.07 | 1,436,793 | +1.89(+1.08%) |
Dec 14, 2021 | 176.86 | 177.06 | 173.17 | 175.18 | 1,812,476 | -2.03(-1.15%) |
Dec 13, 2021 | 172.19 | 177.77 | 172.19 | 177.21 | 1,878,813 | +4.84(+2.81%) |
Dec 10, 2021 | 169.42 | 172.65 | 168.48 | 172.38 | 1,841,032 | +3.20(+1.89%) |
Dec 09, 2021 | 170.49 | 171.12 | 168.47 | 169.17 | 1,603,527 | -1.72(-1.01%) |
Dec 08, 2021 | 171.14 | 172.88 | 169.88 | 170.90 | 2,575,957 | -0.54(-0.31%) |
Dec 07, 2021 | 168.82 | 171.74 | 168.45 | 171.43 | 2,071,425 | +3.86(+2.31%) |
Dec 06, 2021 | 165.53 | 168.74 | 164.89 | 167.57 | 2,288,873 | +2.64(+1.60%) |
Dec 03, 2021 | 165.96 | 166.59 | 163.45 | 164.93 | 1,381,661 | -0.70(-0.42%) |
Dec 02, 2021 | 162.24 | 167.29 | 161.96 | 165.62 | 1,973,797 | +4.53(+2.81%) |
Dec 01, 2021 | 162.38 | 166.01 | 161.01 | 161.09 | 1,581,260 | -0.97(-0.60%) |
Nov 30, 2021 | 165.04 | 166.27 | 161.88 | 162.06 | 2,980,090 | -3.73(-2.25%) |
Nov 29, 2021 | 163.71 | 166.84 | 162.20 | 165.79 | 1,450,476 | +2.08(+1.27%) |
Nov 26, 2021 | 165.70 | 167.59 | 163.35 | 163.71 | 904,831 | -2.82(-1.69%) |
Nov 24, 2021 | 164.19 | 166.62 | 162.71 | 166.53 | 1,160,748 | +2.67(+1.63%) |
Nov 23, 2021 | 161.80 | 164.39 | 161.80 | 163.87 | 1,332,612 | +1.53(+0.94%) |
Nov 22, 2021 | 163.94 | 164.22 | 161.06 | 162.34 | 1,534,557 | -1.59(-0.97%) |
Nov 19, 2021 | 164.74 | 165.38 | 163.05 | 163.93 | 1,657,240 | +0.36(+0.22%) |
Nov 18, 2021 | 164.82 | 163.86 | 163.33 | 163.56 | 1,440,368 | -1.22(-0.74%) |
Nov 17, 2021 | 160.78 | 165.62 | 160.47 | 164.78 | 2,330,722 | +4.01(+2.49%) |
Nov 16, 2021 | 163.50 | 164.39 | 160.59 | 160.78 | 1,603,421 | -2.29(-1.41%) |
Nov 15, 2021 | 161.19 | 163.12 | 160.34 | 163.07 | 1,216,894 | +1.78(+1.11%) |
Nov 12, 2021 | 161.64 | 161.95 | 160.63 | 161.29 | 1,210,864 | +0.11(+0.07%) |
Nov 11, 2021 | 161.04 | 161.46 | 159.35 | 161.18 | 1,483,684 | +0.29(+0.18%) |
Nov 10, 2021 | 161.35 | 160.89 | 1,397,321 | -0.45(-0.28%) | ||
Nov 09, 2021 | 160.59 | 162.01 | 160.24 | 161.35 | 1,926,454 | +0.78(+0.49%) |
Nov 08, 2021 | 161.11 | 161.57 | 158.06 | 160.56 | 1,709,412 | -0.14(-0.09%) |
Nov 05, 2021 | 162.37 | 163.24 | 160.47 | 160.71 | 1,539,271 | -0.82(-0.51%) |
Nov 04, 2021 | 163.42 | 163.83 | 160.96 | 161.53 | 1,505,316 | -1.67(-1.02%) |
Nov 03, 2021 | 163.76 | 164.82 | 161.40 | 163.20 | 1,495,750 | +0.11(+0.07%) |
Nov 02, 2021 | 162.38 | 163.69 | 160.23 | 163.09 | 1,962,267 | +1.15(+0.71%) |
Nov 01, 2021 | 161.51 | 162.26 | 159.48 | 161.94 | 1,948,314 | +1.08(+0.67%) |
Oct 29, 2021 | 161.07 | 163.22 | 159.86 | 160.86 | 2,936,670 | -1.43(-0.88%) |
Oct 28, 2021 | 159.21 | 162.57 | 158.56 | 162.29 | 2,276,679 | +3.26(+2.05%) |
Oct 27, 2021 | 162.15 | 162.74 | 158.75 | 159.03 | 2,786,558 | -1.63(-1.02%) |
Oct 26, 2021 | 158.89 | 161.09 | 160.66 | 1,703,657 | +2.18(+1.37%) | |
Oct 25, 2021 | 159.47 | 159.65 | 157.35 | 158.49 | 2,127,571 | -1.32(-0.83%) |
Oct 22, 2021 | 158.81 | 160.55 | 157.83 | 159.81 | 3,176,885 | +1.05(+0.66%) |
Oct 21, 2021 | 154.48 | 158.91 | 153.03 | 158.75 | 3,252,320 | +2.62(+1.68%) |
Oct 20, 2021 | 154.34 | 156.29 | 154.26 | 156.13 | 2,650,029 | +1.89(+1.23%) |
Oct 19, 2021 | 152.03 | 154.57 | 151.21 | 154.24 | 3,125,014 | +4.52(+3.02%) |
Oct 18, 2021 | 150.42 | 150.70 | 148.77 | 149.72 | 2,031,466 | -0.93(-0.62%) |
Oct 15, 2021 | 153.19 | 153.39 | 149.32 | 150.64 | 2,551,530 | -2.17(-1.42%) |
Oct 14, 2021 | 151.82 | 153.40 | 151.28 | 152.81 | 2,436,069 | +1.39(+0.92%) |
Oct 13, 2021 | 151.07 | 151.99 | 148.37 | 151.42 | 3,149,266 | -0.78(-0.52%) |
Oct 12, 2021 | 151.13 | 152.78 | 150.38 | 152.20 | 1,657,719 | +1.64(+1.09%) |
Oct 11, 2021 | 151.26 | 152.20 | 150.11 | 150.56 | 1,348,285 | -0.95(-0.62%) |
Oct 08, 2021 | 154.11 | 154.11 | 151.20 | 151.51 | 1,089,274 | -2.70(-1.75%) |
Oct 07, 2021 | 156.14 | 157.71 | 153.98 | 154.21 | 1,061,701 | -1.33(-0.85%) |
Oct 06, 2021 | 153.19 | 155.73 | 151.91 | 155.54 | 1,401,769 | +1.69(+1.10%) |
Oct 05, 2021 | 155.06 | 155.32 | 152.69 | 153.85 | 1,697,470 | -1.08(-0.70%) |
Oct 04, 2021 | 153.77 | 155.75 | 153.26 | 154.93 | 1,639,281 | +0.57(+0.37%) |
Oct 01, 2021 | 155.09 | 155.75 | 153.75 | 154.36 | 1,633,643 | -0.27(-0.17%) |
Sep 30, 2021 | 157.37 | 157.66 | 154.47 | 154.63 | 1,908,384 | -2.19(-1.39%) |
Sep 29, 2021 | 156.84 | 157.89 | 155.86 | 156.82 | 1,544,330 | +0.63(+0.41%) |
Sep 28, 2021 | 156.01 | 157.73 | 154.78 | 156.18 | 3,164,845 | -1.95(-1.24%) |
Sep 27, 2021 | 161.37 | 162.38 | 157.86 | 158.14 | 2,413,971 | -4.30(-2.65%) |
Sep 24, 2021 | 164.16 | 164.93 | 161.03 | 162.44 | 1,818,272 | -2.04(-1.24%) |
Sep 23, 2021 | 167.24 | 167.66 | 163.54 | 164.48 | 1,851,510 | -2.77(-1.65%) |
Sep 22, 2021 | 167.91 | 168.50 | 166.97 | 167.25 | 1,097,015 | -0.29(-0.17%) |
Sep 21, 2021 | 167.70 | 169.08 | 167.03 | 167.53 | 1,180,730 | +0.52(+0.31%) |
Sep 20, 2021 | 167.26 | 169.02 | 165.28 | 167.01 | 1,316,036 | -1.20(-0.71%) |
Sep 17, 2021 | 167.79 | 169.37 | 167.37 | 168.21 | 2,806,111 | -0.61(-0.36%) |
Sep 16, 2021 | 168.03 | 169.39 | 166.57 | 168.82 | 1,542,012 | +0.51(+0.30%) |
Sep 15, 2021 | 169.45 | 169.98 | 168.16 | 168.31 | 2,068,476 | -0.53(-0.32%) |
Sep 14, 2021 | 169.40 | 170.24 | 168.22 | 168.84 | 1,802,522 | +0.67(+0.40%) |
Sep 13, 2021 | 168.10 | 169.28 | 167.07 | 168.17 | 2,045,865 | +1.30(+0.78%) |
Sep 10, 2021 | 169.08 | 169.56 | 166.19 | 166.87 | 2,593,274 | -3.63(-2.13%) |
Sep 09, 2021 | 173.66 | 173.89 | 170.38 | 170.50 | 1,711,714 | -3.62(-2.08%) |
Sep 08, 2021 | 171.87 | 174.75 | 171.36 | 174.12 | 1,732,358 | +0.89(+0.51%) |
Sep 07, 2021 | 175.85 | 175.85 | 171.72 | 173.23 | 1,661,658 | -2.62(-1.49%) |
Sep 03, 2021 | 174.98 | 175.98 | 172.35 | 175.85 | 1,490,787 | +0.53(+0.30%) |
Sep 02, 2021 | 175.45 | 175.85 | 173.26 | 175.32 | 1,641,458 | -0.04(-0.03%) |
Sep 01, 2021 | 172.64 | 175.55 | 172.28 | 175.37 | 1,518,726 | +2.89(+1.67%) |
Aug 31, 2021 | 170.25 | 172.70 | 169.24 | 172.48 | 2,283,893 | +2.11(+1.24%) |
Aug 30, 2021 | 169.24 | 170.76 | 168.93 | 170.37 | 1,613,605 | +1.19(+0.70%) |
Aug 27, 2021 | 168.68 | 169.46 | 167.75 | 169.18 | 1,622,746 | +1.10(+0.65%) |
Aug 26, 2021 | 168.87 | 169.91 | 167.84 | 168.09 | 2,020,814 | -0.50(-0.30%) |
Aug 25, 2021 | 170.55 | 170.61 | 168.26 | 168.59 | 1,584,916 | -1.97(-1.16%) |
Aug 24, 2021 | 173.74 | 173.75 | 170.36 | 170.57 | 1,528,111 | -3.04(-1.75%) |
Aug 23, 2021 | 175.52 | 176.05 | 173.26 | 173.60 | 1,508,042 | -1.85(-1.05%) |
Aug 20, 2021 | 175.01 | 177.53 | 174.33 | 175.46 | 1,758,705 | +0.12(+0.07%) |
Aug 19, 2021 | 172.06 | 175.78 | 171.27 | 175.33 | 1,190,133 | +3.41(+1.98%) |
Aug 18, 2021 | 174.10 | 174.12 | 171.86 | 171.92 | 1,411,945 | -2.46(-1.41%) |
Aug 17, 2021 | 172.51 | 175.11 | 172.27 | 174.38 | 1,242,195 | +1.66(+0.96%) |
Aug 16, 2021 | 172.75 | 173.70 | 171.78 | 172.72 | 1,373,090 | +0.16(+0.09%) |
Aug 13, 2021 | 171.87 | 172.68 | 171.12 | 172.56 | 879,229 | +1.30(+0.76%) |
Aug 12, 2021 | 170.39 | 171.89 | 169.67 | 171.26 | 736,350 | +1.21(+0.71%) |
Aug 11, 2021 | 169.96 | 170.80 | 169.21 | 170.05 | 1,028,297 | +0.87(+0.51%) |
Aug 10, 2021 | 172.58 | 172.75 | 169.09 | 169.18 | 1,231,402 | -2.88(-1.67%) |
Aug 09, 2021 | 172.49 | 173.00 | 171.54 | 172.06 | 987,420 | -0.51(-0.30%) |
Aug 06, 2021 | 171.17 | 173.09 | 171.00 | 172.58 | 1,322,380 | +0.30(+0.17%) |
Aug 05, 2021 | 173.61 | 173.64 | 170.66 | 172.28 | 1,266,182 | -0.60(-0.35%) |
Aug 04, 2021 | 173.02 | 173.39 | 170.81 | 172.88 | 1,458,148 | +0.33(+0.19%) |
Aug 03, 2021 | 171.19 | 172.64 | 170.55 | 172.55 | 1,172,237 | +1.47(+0.86%) |
Aug 02, 2021 | 171.70 | 172.88 | 170.71 | 171.08 | 1,247,205 | +0.02(+0.01%) |
Jul 30, 2021 | 171.04 | 172.69 | 170.57 | 171.06 | 2,034,974 | +0.24(+0.14%) |
Jul 29, 2021 | 171.77 | 172.15 | 168.86 | 170.82 | 1,376,982 | -0.10(-0.06%) |
Jul 28, 2021 | 172.61 | 172.61 | 170.01 | 170.92 | 1,085,461 | -1.45(-0.84%) |
Jul 27, 2021 | 170.57 | 172.44 | 169.68 | 172.37 | 1,668,102 | +2.06(+1.21%) |
Jul 26, 2021 | 170.95 | 171.23 | 168.33 | 170.31 | 2,207,596 | -1.07(-0.63%) |
Jul 23, 2021 | 171.13 | 172.44 | 168.90 | 171.38 | 2,513,705 | +1.26(+0.74%) |
Jul 22, 2021 | 169.15 | 172.75 | 167.79 | 170.12 | 3,831,598 | -8.03(-4.51%) |
Jul 21, 2021 | 179.98 | 180.32 | 177.77 | 178.16 | 2,145,441 | -1.93(-1.07%) |
Jul 20, 2021 | 180.01 | 181.28 | 179.01 | 180.09 | 1,324,246 | +1.11(+0.62%) |
Jul 19, 2021 | 179.65 | 181.05 | 177.43 | 178.98 | 1,601,328 | -0.96(-0.53%) |
Jul 16, 2021 | 179.74 | 180.70 | 179.15 | 179.94 | 829,419 | +0.83(+0.47%) |
Jul 15, 2021 | 179.39 | 180.06 | 178.74 | 179.11 | 1,226,084 | +0.24(+0.13%) |
Jul 14, 2021 | 177.91 | 179.52 | 177.31 | 178.87 | 1,369,684 | +1.34(+0.75%) |
Jul 13, 2021 | 178.65 | 180.06 | 177.25 | 177.53 | 1,376,422 | -2.38(-1.33%) |
Jul 12, 2021 | 178.83 | 180.19 | 178.11 | 179.91 | 1,467,297 | +1.21(+0.67%) |
Jul 09, 2021 | 178.44 | 178.83 | 177.20 | 178.71 | 1,346,355 | +0.87(+0.49%) |
Jul 08, 2021 | 177.44 | 179.36 | 176.61 | 177.84 | 1,085,731 | -0.08(-0.04%) |
Jul 07, 2021 | 176.78 | 178.75 | 176.01 | 177.92 | 1,720,622 | +1.06(+0.60%) |
Jul 06, 2021 | 174.54 | 176.94 | 174.18 | 176.86 | 1,787,584 | +2.34(+1.34%) |
Jul 02, 2021 | 173.17 | 174.93 | 172.51 | 174.52 | 1,549,666 | +2.03(+1.18%) |
Jul 01, 2021 | 172.63 | 173.53 | 171.30 | 172.49 | 2,457,017 | -0.35(-0.20%) |
Jun 30, 2021 | 174.13 | 175.60 | 172.64 | 172.84 | 1,855,339 | -1.99(-1.14%) |
Jun 29, 2021 | 175.50 | 176.45 | 174.21 | 174.84 | 1,431,616 | -0.60(-0.34%) |
Jun 28, 2021 | 174.73 | 176.11 | 173.73 | 175.44 | 1,374,902 | +1.33(+0.76%) |
Jun 25, 2021 | 173.61 | 174.64 | 173.41 | 174.11 | 2,254,024 | +0.53(+0.31%) |
Jun 24, 2021 | 174.71 | 175.09 | 172.80 | 173.58 | 1,218,399 | -0.07(-0.04%) |
Jun 23, 2021 | 174.53 | 174.81 | 173.30 | 173.65 | 1,321,446 | -0.98(-0.56%) |
Jun 22, 2021 | 174.69 | 176.49 | 174.62 | 174.63 | 1,576,233 | -0.47(-0.27%) |
Jun 21, 2021 | 172.77 | 175.41 | 171.60 | 175.10 | 1,343,988 | +3.02(+1.76%) |
Jun 18, 2021 | 174.25 | 174.50 | 172.02 | 172.08 | 3,383,055 | -2.32(-1.33%) |
Jun 17, 2021 | 171.25 | 174.58 | 171.00 | 174.40 | 1,400,647 | +2.58(+1.50%) |
Jun 16, 2021 | 173.85 | 174.24 | 171.20 | 171.82 | 1,559,876 | -1.38(-0.80%) |
Jun 15, 2021 | 174.53 | 174.53 | 173.01 | 173.21 | 1,220,587 | -1.39(-0.80%) |
Jun 14, 2021 | 171.87 | 174.76 | 171.48 | 174.60 | 1,193,183 | +2.43(+1.41%) |
Jun 11, 2021 | 176.07 | 176.23 | 171.43 | 172.17 | 2,039,986 | -4.05(-2.30%) |
Jun 10, 2021 | 172.99 | 176.42 | 172.80 | 176.22 | 2,919,382 | +2.77(+1.60%) |
Jun 09, 2021 | 173.60 | 174.31 | 172.41 | 173.45 | 1,926,300 | +0.71(+0.41%) |
Jun 08, 2021 | 174.86 | 175.13 | 172.44 | 172.73 | 1,847,189 | -1.55(-0.89%) |
Jun 07, 2021 | 173.28 | 175.04 | 172.69 | 174.28 | 1,444,312 | +1.17(+0.68%) |
Jun 04, 2021 | 172.41 | 173.50 | 171.69 | 173.11 | 1,151,209 | +1.58(+0.92%) |
Jun 03, 2021 | 171.43 | 171.92 | 170.55 | 171.53 | 1,888,992 | -0.35(-0.20%) |
Jun 02, 2021 | 169.01 | 172.05 | 168.76 | 171.88 | 1,794,532 | +3.34(+1.98%) |
Jun 01, 2021 | 167.84 | 168.59 | 166.78 | 168.54 | 1,604,519 | +1.78(+1.07%) |
May 28, 2021 | 167.21 | 168.58 | 166.75 | 166.77 | 1,799,762 | +0.19(+0.12%) |
May 27, 2021 | 165.51 | 166.78 | 164.81 | 166.57 | 3,301,424 | +0.80(+0.48%) |
May 26, 2021 | 165.62 | 167.08 | 165.14 | 165.77 | 1,751,157 | +0.15(+0.09%) |
May 25, 2021 | 164.22 | 166.32 | 162.92 | 165.62 | 1,701,156 | +1.72(+1.05%) |
May 24, 2021 | 163.73 | 164.68 | 162.95 | 163.90 | 2,147,790 | +0.61(+0.37%) |
May 21, 2021 | 162.66 | 163.76 | 161.89 | 163.29 | 1,781,003 | +0.09(+0.05%) |
May 20, 2021 | 160.22 | 163.78 | 159.72 | 163.20 | 1,338,560 | +3.17(+1.98%) |
May 19, 2021 | 160.32 | 161.28 | 158.11 | 160.03 | 1,478,824 | -0.81(-0.50%) |
May 18, 2021 | 160.17 | 161.82 | 158.63 | 160.84 | 1,835,409 | +0.68(+0.42%) |
May 17, 2021 | 159.21 | 160.88 | 159.12 | 160.17 | 1,362,069 | +0.78(+0.49%) |
May 14, 2021 | 159.00 | 160.16 | 158.54 | 159.38 | 1,634,638 | +1.20(+0.76%) |
May 13, 2021 | 157.61 | 159.36 | 156.77 | 158.19 | 2,004,648 | +0.81(+0.51%) |
May 12, 2021 | 159.84 | 160.11 | 157.29 | 157.38 | 1,605,474 | -2.98(-1.86%) |
May 11, 2021 | 159.92 | 161.05 | 158.89 | 160.36 | 1,434,164 | -0.85(-0.53%) |
May 10, 2021 | 161.33 | 161.85 | 160.89 | 161.21 | 1,650,148 | -0.11(-0.07%) |
May 07, 2021 | 160.59 | 162.17 | 160.13 | 161.33 | 2,298,792 | +2.15(+1.35%) |
May 06, 2021 | 161.25 | 161.25 | 158.27 | 159.18 | 2,433,442 | -2.02(-1.26%) |
May 05, 2021 | 161.74 | 162.39 | 159.88 | 161.21 | 2,192,879 | -0.63(-0.39%) |
May 04, 2021 | 163.87 | 165.34 | 160.30 | 161.84 | 3,371,100 | -3.34(-2.03%) |