Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 163.72 | 166.39 | 160.26 | 160.74 | 1,398,395 | -3.33(-2.03%) |
Apr 28, 2022 | 163.75 | 167.37 | 160.81 | 164.06 | 1,076,549 | +2.00(+1.23%) |
Apr 27, 2022 | 163.15 | 169.89 | 160.78 | 162.06 | 2,250,383 | -3.67(-2.21%) |
Apr 26, 2022 | 165.54 | 172.56 | 163.14 | 165.73 | 5,001,764 | +7.34(+4.63%) |
Apr 25, 2022 | 153.63 | 158.50 | 150.37 | 158.39 | 2,890,683 | +4.47(+2.91%) |
Apr 22, 2022 | 156.96 | 156.96 | 152.93 | 153.92 | 1,258,487 | -3.79(-2.40%) |
Apr 21, 2022 | 160.18 | 161.59 | 156.14 | 157.71 | 1,001,261 | +0.01(+0.01%) |
Apr 20, 2022 | 157.49 | 159.57 | 155.41 | 157.70 | 1,197,577 | +1.36(+0.87%) |
Apr 19, 2022 | 152.23 | 156.82 | 152.23 | 156.34 | 1,052,750 | +5.11(+3.38%) |
Apr 18, 2022 | 150.62 | 152.50 | 148.88 | 151.23 | 1,126,453 | +0.20(+0.14%) |
Apr 14, 2022 | 155.93 | 157.72 | 150.93 | 151.02 | 1,639,597 | -5.85(-3.73%) |
Apr 13, 2022 | 154.08 | 157.35 | 153.27 | 156.88 | 902,044 | +2.27(+1.47%) |
Apr 12, 2022 | 157.41 | 160.89 | 154.43 | 154.61 | 1,186,423 | -1.62(-1.04%) |
Apr 11, 2022 | 152.13 | 159.01 | 152.13 | 156.23 | 1,500,677 | +3.85(+2.53%) |
Apr 08, 2022 | 149.21 | 153.75 | 146.55 | 152.38 | 1,499,382 | +3.05(+2.04%) |
Apr 07, 2022 | 148.35 | 150.14 | 145.68 | 149.33 | 1,324,922 | +0.63(+0.42%) |
Apr 06, 2022 | 150.54 | 151.84 | 148.23 | 148.70 | 1,317,435 | -4.30(-2.81%) |
Apr 05, 2022 | 154.25 | 156.29 | 151.94 | 153.00 | 1,044,020 | -2.04(-1.32%) |
Apr 04, 2022 | 153.23 | 156.65 | 152.80 | 155.04 | 1,270,768 | +2.35(+1.54%) |
Apr 01, 2022 | 154.74 | 155.01 | 149.87 | 152.69 | 1,394,905 | -0.30(-0.20%) |
Mar 31, 2022 | 159.43 | 159.43 | 152.86 | 153.00 | 1,819,230 | -6.68(-4.18%) |
Mar 30, 2022 | 165.34 | 165.56 | 159.66 | 159.67 | 1,325,456 | -6.01(-3.63%) |
Mar 29, 2022 | 164.79 | 169.45 | 163.99 | 165.69 | 2,551,111 | +4.08(+2.53%) |
Mar 28, 2022 | 160.37 | 162.67 | 159.62 | 161.60 | 1,535,074 | +0.99(+0.62%) |
Mar 25, 2022 | 162.09 | 163.02 | 159.88 | 160.61 | 905,080 | -1.25(-0.77%) |
Mar 24, 2022 | 162.40 | 162.77 | 160.28 | 161.86 | 1,164,711 | -0.02(-0.01%) |
Mar 23, 2022 | 166.15 | 166.91 | 161.80 | 161.88 | 926,153 | -5.34(-3.19%) |
Mar 22, 2022 | 166.80 | 169.65 | 166.14 | 167.22 | 900,384 | +1.81(+1.09%) |
Mar 21, 2022 | 172.05 | 172.61 | 164.15 | 165.41 | 1,431,417 | -7.01(-4.07%) |
Mar 18, 2022 | 168.79 | 172.93 | 165.10 | 172.42 | 2,576,494 | -0.66(-0.38%) |
Mar 17, 2022 | 169.66 | 173.50 | 168.62 | 173.08 | 651,475 | +1.67(+0.97%) |
Mar 16, 2022 | 169.22 | 173.75 | 166.82 | 171.41 | 857,650 | +3.09(+1.84%) |
Mar 15, 2022 | 167.24 | 170.02 | 165.74 | 168.32 | 868,682 | +3.46(+2.10%) |
Mar 14, 2022 | 166.49 | 167.31 | 162.27 | 164.86 | 1,323,150 | +0.69(+0.42%) |
Mar 11, 2022 | 169.06 | 170.42 | 163.82 | 164.17 | 1,209,352 | -2.40(-1.44%) |
Mar 10, 2022 | 171.46 | 165.86 | 166.57 | 1,614,724 | -7.34(-4.22%) | |
Mar 09, 2022 | 173.91 | 176.63 | 171.50 | 173.91 | 1,210,683 | +3.46(+2.03%) |
Mar 08, 2022 | 167.47 | 177.06 | 166.76 | 170.45 | 1,672,660 | +2.35(+1.40%) |
Mar 07, 2022 | 178.49 | 180.05 | 167.82 | 168.10 | 2,175,028 | -12.44(-6.89%) |
Mar 04, 2022 | 182.89 | 185.84 | 177.45 | 180.54 | 1,500,511 | -4.91(-2.65%) |
Mar 03, 2022 | 184.68 | 186.83 | 181.63 | 185.45 | 982,835 | +2.56(+1.40%) |
Mar 02, 2022 | 180.20 | 185.39 | 178.16 | 182.89 | 1,159,648 | +4.70(+2.64%) |
Mar 01, 2022 | 177.74 | 179.26 | 174.54 | 178.19 | 871,668 | -0.03(-0.02%) |
Feb 28, 2022 | 178.15 | 179.76 | 175.51 | 178.22 | 1,003,680 | -2.82(-1.56%) |
Feb 25, 2022 | 173.98 | 181.97 | 177.34 | 181.04 | 1,043,269 | +5.55(+3.16%) |
Feb 24, 2022 | 166.57 | 175.90 | 165.91 | 175.49 | 1,179,111 | +5.10(+2.99%) |
Feb 23, 2022 | 175.35 | 177.22 | 170.00 | 170.39 | 1,125,344 | -3.19(-1.84%) |
Feb 22, 2022 | 178.23 | 180.20 | 170.90 | 173.58 | 1,285,368 | -5.91(-3.29%) |
Feb 18, 2022 | 179.49 | 0 | -0.34(-0.19%) | |||
Feb 17, 2022 | 180.22 | 182.46 | 178.43 | 179.83 | 686,679 | -1.26(-0.70%) |
Feb 16, 2022 | 178.13 | 181.74 | 177.63 | 181.09 | 858,575 | +1.75(+0.97%) |
Feb 15, 2022 | 176.89 | 180.09 | 176.43 | 179.35 | 829,629 | +6.81(+3.95%) |
Feb 14, 2022 | 172.01 | 174.58 | 170.66 | 172.54 | 649,504 | +0.83(+0.49%) |
Feb 11, 2022 | 175.50 | 177.02 | 169.77 | 171.70 | 1,011,512 | -3.43(-1.96%) |
Feb 10, 2022 | 178.63 | 181.33 | 174.86 | 175.13 | 717,844 | -5.82(-3.22%) |
Feb 09, 2022 | 177.96 | 182.19 | 177.28 | 180.95 | 765,832 | +4.98(+2.83%) |
Feb 08, 2022 | 176.44 | 178.42 | 174.54 | 175.97 | 812,923 | +0.32(+0.19%) |
Feb 07, 2022 | 177.72 | 179.17 | 174.93 | 175.64 | 516,872 | -1.61(-0.91%) |
Feb 04, 2022 | 179.22 | 180.23 | 175.58 | 177.26 | 662,040 | -3.18(-1.76%) |
Feb 03, 2022 | 183.57 | 179.98 | 180.44 | 543,533 | -4.97(-2.68%) | |
Feb 02, 2022 | 183.80 | 185.41 | 179.57 | 185.40 | 730,916 | +2.46(+1.34%) |
Feb 01, 2022 | 184.19 | 185.32 | 179.97 | 182.94 | 932,368 | -1.50(-0.81%) |
Jan 31, 2022 | 178.87 | 184.53 | 184.45 | 910,731 | +4.39(+2.44%) | |
Jan 28, 2022 | 175.16 | 180.18 | 173.69 | 180.06 | 1,066,934 | +4.70(+2.68%) |
Jan 27, 2022 | 185.61 | 187.88 | 173.24 | 175.35 | 1,885,303 | -6.86(-3.77%) |
Jan 26, 2022 | 185.35 | 187.02 | 179.57 | 182.22 | 1,916,822 | -0.40(-0.22%) |
Jan 25, 2022 | 176.85 | 185.46 | 176.63 | 182.62 | 1,155,126 | +0.80(+0.44%) |
Jan 24, 2022 | 172.87 | 182.66 | 172.30 | 181.82 | 1,260,272 | +4.98(+2.82%) |
Jan 21, 2022 | 177.15 | 180.58 | 176.22 | 176.84 | 1,046,091 | +0.11(+0.06%) |
Jan 20, 2022 | 182.13 | 184.10 | 176.35 | 176.73 | 985,034 | -4.80(-2.64%) |
Jan 19, 2022 | 185.24 | 185.81 | 181.43 | 181.53 | 1,031,789 | -2.53(-1.37%) |
Jan 18, 2022 | 188.08 | 188.08 | 181.71 | 184.06 | 1,010,247 | -6.38(-3.35%) |
Jan 14, 2022 | 190.44 | 0 | -8.56(-4.30%) | |||
Jan 13, 2022 | 198.98 | 202.48 | 197.75 | 199.00 | 626,904 | +1.33(+0.67%) |
Jan 12, 2022 | 199.19 | 201.57 | 195.84 | 197.67 | 624,927 | -1.79(-0.90%) |
Jan 11, 2022 | 195.98 | 199.55 | 192.18 | 199.46 | 593,315 | +4.26(+2.18%) |
Jan 10, 2022 | 197.14 | 198.09 | 193.02 | 195.20 | 781,906 | -4.03(-2.02%) |
Jan 07, 2022 | 205.29 | 205.62 | 199.05 | 199.23 | 668,439 | -5.89(-2.87%) |
Jan 06, 2022 | 207.95 | 207.95 | 201.47 | 205.12 | 583,098 | -1.66(-0.80%) |
Jan 05, 2022 | 211.31 | 215.38 | 206.25 | 206.78 | 666,695 | -3.36(-1.60%) |
Jan 04, 2022 | 205.43 | 211.24 | 205.22 | 210.14 | 545,509 | +5.94(+2.91%) |
Jan 03, 2022 | 206.82 | 208.49 | 201.29 | 204.20 | 721,631 | -1.72(-0.84%) |
Dec 31, 2021 | 203.54 | 206.89 | 202.36 | 205.92 | 337,847 | +1.83(+0.89%) |
Dec 30, 2021 | 204.82 | 206.73 | 203.70 | 204.09 | 263,613 | -0.44(-0.21%) |
Dec 29, 2021 | 201.89 | 205.66 | 201.89 | 204.53 | 313,784 | +2.06(+1.02%) |
Dec 28, 2021 | 201.82 | 203.97 | 201.66 | 202.47 | 439,269 | +0.10(+0.05%) |
Dec 27, 2021 | 200.07 | 202.70 | 199.06 | 202.37 | 243,531 | +2.94(+1.47%) |
Dec 23, 2021 | 198.01 | 200.41 | 197.41 | 199.43 | 297,377 | +2.58(+1.31%) |
Dec 22, 2021 | 193.99 | 197.89 | 193.51 | 196.85 | 324,358 | +2.59(+1.33%) |
Dec 21, 2021 | 194.87 | 195.09 | 192.04 | 194.26 | 469,848 | +1.06(+0.55%) |
Dec 20, 2021 | 199.07 | 199.40 | 190.23 | 193.20 | 919,291 | -8.94(-4.42%) |
Dec 17, 2021 | 209.74 | 210.86 | 201.53 | 202.15 | 1,811,307 | -6.95(-3.32%) |
Dec 16, 2021 | 209.29 | 212.03 | 208.94 | 209.09 | 925,302 | +0.37(+0.18%) |
Dec 15, 2021 | 203.18 | 209.18 | 202.33 | 208.73 | 886,626 | +5.12(+2.52%) |
Dec 14, 2021 | 199.91 | 204.79 | 198.80 | 203.60 | 1,027,840 | +3.35(+1.67%) |
Dec 13, 2021 | 202.44 | 203.11 | 197.94 | 200.25 | 666,095 | -1.61(-0.80%) |
Dec 10, 2021 | 200.11 | 202.32 | 199.12 | 201.86 | 630,747 | +3.50(+1.77%) |
Dec 09, 2021 | 198.88 | 201.23 | 198.21 | 198.35 | 603,644 | -1.68(-0.84%) |
Dec 08, 2021 | 202.40 | 203.30 | 199.35 | 200.03 | 808,871 | -1.46(-0.72%) |
Dec 07, 2021 | 202.27 | 203.09 | 200.50 | 201.49 | 394,128 | +1.32(+0.66%) |
Dec 06, 2021 | 198.41 | 201.90 | 197.60 | 200.17 | 605,437 | +4.45(+2.27%) |
Dec 03, 2021 | 194.48 | 196.88 | 193.97 | 195.72 | 796,403 | +0.91(+0.47%) |
Dec 02, 2021 | 191.66 | 197.49 | 191.25 | 194.81 | 677,385 | +4.93(+2.60%) |
Dec 01, 2021 | 193.17 | 198.35 | 189.70 | 189.88 | 730,840 | -1.19(-0.62%) |
Nov 30, 2021 | 193.82 | 194.61 | 190.25 | 191.07 | 1,028,356 | -4.42(-2.26%) |
Nov 29, 2021 | 199.20 | 199.90 | 195.01 | 195.49 | 410,944 | -2.82(-1.42%) |
Nov 26, 2021 | 196.39 | 199.35 | 202.94 | 198.32 | 377,965 | -4.62(-2.27%) |
Nov 24, 2021 | 201.76 | 204.46 | 200.14 | 202.94 | 362,633 | -0.01(-0.00%) |
Nov 23, 2021 | 202.54 | 203.96 | 200.78 | 202.94 | 384,836 | +0.57(+0.28%) |
Nov 22, 2021 | 201.94 | 204.67 | 201.02 | 202.37 | 470,791 | +1.17(+0.58%) |
Nov 19, 2021 | 201.93 | 204.30 | 200.95 | 201.21 | 460,981 | -0.28(-0.14%) |
Nov 18, 2021 | 204.59 | 201.47 | 200.45 | 201.49 | 562,557 | -1.68(-0.82%) |
Nov 17, 2021 | 204.72 | 205.26 | 201.64 | 203.16 | 457,791 | -2.01(-0.98%) |
Nov 16, 2021 | 204.66 | 206.89 | 203.41 | 205.17 | 579,615 | +0.65(+0.32%) |
Nov 15, 2021 | 203.56 | 207.40 | 203.11 | 204.52 | 785,268 | +2.02(+1.00%) |
Nov 12, 2021 | 197.15 | 203.76 | 196.74 | 202.51 | 895,083 | +6.25(+3.19%) |
Nov 11, 2021 | 193.29 | 198.09 | 192.28 | 196.25 | 676,475 | +3.39(+1.76%) |
Nov 10, 2021 | 192.38 | 192.86 | 601,356 | +0.04(+0.02%) | ||
Nov 09, 2021 | 190.32 | 193.72 | 190.23 | 192.82 | 492,097 | +2.15(+1.12%) |
Nov 08, 2021 | 190.25 | 191.75 | 188.76 | 190.67 | 468,710 | +0.40(+0.21%) |
Nov 05, 2021 | 192.08 | 193.88 | 189.34 | 190.27 | 585,070 | -0.04(-0.02%) |
Nov 04, 2021 | 190.81 | 193.63 | 188.81 | 190.31 | 568,594 | +0.10(+0.05%) |
Nov 03, 2021 | 188.68 | 194.13 | 187.53 | 190.21 | 1,011,651 | +2.28(+1.22%) |
Nov 02, 2021 | 187.15 | 188.63 | 185.00 | 187.93 | 708,904 | +0.86(+0.46%) |
Nov 01, 2021 | 184.63 | 187.76 | 184.48 | 187.06 | 696,957 | +3.17(+1.72%) |
Oct 29, 2021 | 183.70 | 186.32 | 182.82 | 183.90 | 835,461 | +0.57(+0.31%) |
Oct 28, 2021 | 177.43 | 183.73 | 176.68 | 183.33 | 800,814 | +7.05(+4.00%) |
Oct 27, 2021 | 180.17 | 181.76 | 175.94 | 176.28 | 933,198 | -3.40(-1.89%) |
Oct 26, 2021 | 183.17 | 178.49 | 179.68 | 906,678 | -2.07(-1.14%) | |
Oct 25, 2021 | 181.67 | 185.77 | 181.51 | 181.75 | 1,426,923 | -4.42(-2.38%) |
Oct 22, 2021 | 175.16 | 188.08 | 174.54 | 186.17 | 2,732,553 | +4.83(+2.66%) |
Oct 21, 2021 | 181.13 | 182.81 | 179.71 | 181.34 | 1,297,860 | -1.17(-0.64%) |
Oct 20, 2021 | 179.37 | 183.26 | 179.37 | 182.51 | 746,408 | +3.14(+1.75%) |
Oct 19, 2021 | 181.32 | 181.32 | 179.28 | 179.37 | 614,055 | -0.86(-0.48%) |
Oct 18, 2021 | 178.81 | 180.66 | 177.76 | 180.23 | 535,762 | -0.08(-0.04%) |
Oct 15, 2021 | 180.56 | 183.55 | 179.73 | 180.31 | 664,518 | +1.77(+0.99%) |
Oct 14, 2021 | 174.15 | 179.00 | 173.63 | 178.54 | 930,953 | +5.62(+3.25%) |
Oct 13, 2021 | 175.09 | 175.09 | 171.61 | 172.92 | 834,201 | -1.25(-0.72%) |
Oct 12, 2021 | 172.97 | 175.31 | 171.53 | 174.17 | 654,842 | +1.08(+0.63%) |
Oct 11, 2021 | 173.33 | 175.56 | 171.68 | 173.09 | 672,801 | -0.29(-0.17%) |
Oct 08, 2021 | 179.20 | 179.68 | 173.21 | 173.38 | 811,801 | -5.38(-3.01%) |
Oct 07, 2021 | 177.74 | 182.11 | 177.72 | 178.76 | 698,379 | +3.41(+1.95%) |
Oct 06, 2021 | 177.41 | 178.27 | 171.79 | 175.35 | 1,070,322 | -2.55(-1.43%) |
Oct 05, 2021 | 178.42 | 181.08 | 176.99 | 177.89 | 706,473 | -1.20(-0.67%) |
Oct 04, 2021 | 178.46 | 183.19 | 178.46 | 179.10 | 834,695 | +0.11(+0.06%) |
Oct 01, 2021 | 178.99 | 179.98 | 175.37 | 178.99 | 674,376 | +1.18(+0.66%) |
Sep 30, 2021 | 185.39 | 185.39 | 177.70 | 177.82 | 931,082 | -6.78(-3.67%) |
Sep 29, 2021 | 184.90 | 185.61 | 183.97 | 184.59 | 369,544 | +0.98(+0.53%) |
Sep 28, 2021 | 184.39 | 186.26 | 182.11 | 183.62 | 481,614 | -1.41(-0.76%) |
Sep 27, 2021 | 183.25 | 187.37 | 183.25 | 185.03 | 477,768 | +1.72(+0.94%) |
Sep 24, 2021 | 182.41 | 184.39 | 182.06 | 183.31 | 506,926 | +1.00(+0.55%) |
Sep 23, 2021 | 182.93 | 185.22 | 181.86 | 182.32 | 629,187 | +1.44(+0.80%) |
Sep 22, 2021 | 181.37 | 182.19 | 180.39 | 180.88 | 645,497 | +1.50(+0.84%) |
Sep 21, 2021 | 183.78 | 184.07 | 178.81 | 179.38 | 542,364 | -2.97(-1.63%) |
Sep 20, 2021 | 179.69 | 182.81 | 178.74 | 182.34 | 721,020 | -1.38(-0.75%) |
Sep 17, 2021 | 184.65 | 185.95 | 181.98 | 183.72 | 1,119,697 | -1.80(-0.97%) |
Sep 16, 2021 | 188.43 | 189.47 | 185.31 | 185.52 | 609,596 | -3.99(-2.11%) |
Sep 15, 2021 | 188.08 | 191.13 | 187.03 | 189.51 | 754,495 | +0.90(+0.48%) |
Sep 14, 2021 | 191.72 | 191.90 | 188.23 | 188.61 | 748,406 | -2.12(-1.11%) |
Sep 13, 2021 | 189.71 | 191.89 | 188.41 | 190.73 | 865,401 | +2.56(+1.36%) |
Sep 10, 2021 | 190.03 | 191.43 | 187.93 | 188.18 | 767,617 | -1.31(-0.69%) |
Sep 09, 2021 | 189.26 | 191.57 | 188.13 | 189.49 | 642,480 | +0.97(+0.51%) |
Sep 08, 2021 | 188.93 | 189.40 | 186.01 | 188.52 | 677,351 | -1.15(-0.61%) |
Sep 07, 2021 | 195.82 | 196.85 | 189.48 | 189.67 | 701,812 | -7.34(-3.73%) |
Sep 03, 2021 | 197.21 | 198.67 | 195.59 | 197.01 | 483,549 | -0.49(-0.25%) |
Sep 02, 2021 | 195.78 | 198.48 | 194.63 | 197.50 | 644,615 | +2.36(+1.21%) |
Sep 01, 2021 | 193.25 | 196.17 | 192.64 | 195.14 | 665,237 | +1.91(+0.99%) |
Aug 31, 2021 | 195.63 | 195.65 | 192.29 | 193.23 | 649,429 | -2.08(-1.07%) |
Aug 30, 2021 | 198.16 | 198.50 | 195.30 | 195.31 | 500,220 | -1.76(-0.89%) |
Aug 27, 2021 | 193.62 | 198.30 | 193.57 | 197.07 | 406,588 | +4.22(+2.19%) |
Aug 26, 2021 | 194.28 | 194.51 | 192.09 | 192.85 | 287,504 | -1.19(-0.62%) |
Aug 25, 2021 | 192.47 | 196.66 | 192.47 | 194.05 | 442,001 | +2.38(+1.24%) |
Aug 24, 2021 | 192.09 | 193.33 | 190.57 | 191.66 | 432,036 | +0.77(+0.40%) |
Aug 23, 2021 | 193.31 | 193.31 | 190.10 | 190.89 | 350,567 | -0.84(-0.44%) |
Aug 20, 2021 | 190.14 | 193.03 | 189.80 | 191.73 | 333,517 | +1.60(+0.84%) |
Aug 19, 2021 | 189.12 | 192.19 | 187.75 | 190.13 | 355,471 | -0.81(-0.42%) |
Aug 18, 2021 | 193.31 | 195.31 | 190.80 | 190.94 | 432,099 | -3.11(-1.60%) |
Aug 17, 2021 | 199.32 | 199.32 | 191.61 | 194.05 | 474,324 | -7.79(-3.86%) |
Aug 16, 2021 | 201.04 | 203.08 | 198.47 | 201.84 | 407,481 | +0.31(+0.15%) |
Aug 13, 2021 | 200.06 | 202.25 | 199.91 | 201.53 | 476,965 | +1.48(+0.74%) |
Aug 12, 2021 | 199.42 | 201.37 | 198.35 | 200.05 | 481,623 | +1.08(+0.54%) |
Aug 11, 2021 | 193.21 | 199.41 | 192.81 | 198.96 | 751,417 | +5.62(+2.91%) |
Aug 10, 2021 | 191.83 | 195.51 | 191.08 | 193.35 | 650,489 | +2.05(+1.07%) |
Aug 09, 2021 | 190.71 | 193.25 | 189.86 | 191.30 | 324,183 | +0.13(+0.07%) |
Aug 06, 2021 | 192.67 | 194.81 | 191.08 | 191.17 | 449,532 | -1.10(-0.57%) |
Aug 05, 2021 | 192.56 | 194.46 | 191.60 | 192.27 | 442,851 | +0.95(+0.50%) |
Aug 04, 2021 | 194.21 | 195.84 | 191.22 | 191.32 | 443,880 | -3.67(-1.88%) |
Aug 03, 2021 | 192.60 | 196.89 | 191.21 | 194.98 | 585,308 | +2.94(+1.53%) |
Aug 02, 2021 | 193.52 | 195.60 | 191.71 | 192.05 | 429,328 | +0.02(+0.01%) |
Jul 30, 2021 | 194.06 | 197.11 | 191.84 | 192.03 | 601,966 | -2.56(-1.31%) |
Jul 29, 2021 | 191.99 | 195.54 | 191.97 | 194.59 | 648,801 | +3.99(+2.09%) |
Jul 28, 2021 | 190.91 | 192.09 | 188.41 | 190.60 | 604,146 | +0.40(+0.21%) |
Jul 27, 2021 | 189.19 | 192.74 | 187.65 | 190.20 | 798,630 | -0.64(-0.34%) |
Jul 26, 2021 | 190.69 | 192.42 | 188.42 | 190.84 | 801,635 | +0.56(+0.30%) |
Jul 23, 2021 | 188.21 | 190.88 | 186.79 | 190.28 | 1,119,816 | +4.20(+2.25%) |
Jul 22, 2021 | 188.01 | 188.14 | 180.47 | 186.08 | 2,094,213 | -2.23(-1.18%) |
Jul 21, 2021 | 186.25 | 190.67 | 186.22 | 188.31 | 1,532,032 | +3.53(+1.91%) |
Jul 20, 2021 | 182.57 | 185.34 | 178.51 | 184.78 | 1,702,614 | +0.69(+0.37%) |
Jul 19, 2021 | 187.88 | 187.88 | 182.57 | 184.10 | 944,824 | -6.47(-3.40%) |
Jul 16, 2021 | 193.43 | 194.47 | 190.22 | 190.57 | 394,979 | -2.68(-1.39%) |
Jul 15, 2021 | 190.69 | 193.60 | 190.69 | 193.25 | 338,384 | +1.41(+0.73%) |
Jul 14, 2021 | 191.07 | 193.81 | 190.72 | 191.85 | 490,882 | +2.24(+1.18%) |
Jul 13, 2021 | 193.80 | 194.24 | 189.39 | 189.60 | 661,857 | -5.42(-2.78%) |
Jul 12, 2021 | 194.55 | 195.87 | 192.86 | 195.02 | 650,590 | -0.03(-0.01%) |
Jul 09, 2021 | 192.80 | 195.35 | 192.69 | 195.04 | 600,448 | +4.49(+2.36%) |
Jul 08, 2021 | 189.46 | 192.60 | 187.23 | 190.56 | 662,381 | -2.11(-1.10%) |
Jul 07, 2021 | 190.41 | 194.36 | 189.91 | 192.67 | 979,560 | +4.36(+2.32%) |
Jul 06, 2021 | 192.85 | 192.85 | 186.57 | 188.31 | 1,000,654 | -4.54(-2.36%) |
Jul 02, 2021 | 190.87 | 193.15 | 189.96 | 192.85 | 616,409 | +2.56(+1.34%) |
Jul 01, 2021 | 189.89 | 191.38 | 188.60 | 190.29 | 595,025 | +1.32(+0.70%) |
Jun 30, 2021 | 187.88 | 189.25 | 187.58 | 188.98 | 496,113 | +0.23(+0.12%) |
Jun 29, 2021 | 188.20 | 190.48 | 187.75 | 188.74 | 414,594 | +1.83(+0.98%) |
Jun 28, 2021 | 186.58 | 188.09 | 185.76 | 186.91 | 420,564 | -0.37(-0.20%) |
Jun 25, 2021 | 187.45 | 189.33 | 186.40 | 187.29 | 504,835 | +1.14(+0.61%) |
Jun 24, 2021 | 186.91 | 187.80 | 184.72 | 186.14 | 555,167 | +0.22(+0.12%) |
Jun 23, 2021 | 187.18 | 187.88 | 185.15 | 185.93 | 372,549 | -0.95(-0.51%) |
Jun 22, 2021 | 185.94 | 187.54 | 183.98 | 186.88 | 480,198 | +0.94(+0.50%) |
Jun 21, 2021 | 184.19 | 187.23 | 183.95 | 185.94 | 619,416 | +3.41(+1.87%) |
Jun 18, 2021 | 180.58 | 183.59 | 179.52 | 182.53 | 1,128,597 | -0.59(-0.32%) |
Jun 17, 2021 | 186.36 | 187.59 | 179.17 | 183.12 | 962,462 | -3.22(-1.73%) |
Jun 16, 2021 | 191.09 | 191.49 | 185.13 | 186.34 | 1,022,970 | -5.31(-2.77%) |
Jun 15, 2021 | 191.85 | 193.00 | 189.63 | 191.66 | 749,345 | +0.01(+0.00%) |
Jun 14, 2021 | 195.03 | 195.03 | 190.48 | 191.65 | 630,578 | -4.19(-2.14%) |
Jun 11, 2021 | 193.70 | 196.02 | 192.96 | 195.83 | 721,962 | +2.84(+1.47%) |
Jun 10, 2021 | 199.50 | 199.56 | 192.26 | 192.99 | 1,150,662 | -6.28(-3.15%) |
Jun 09, 2021 | 201.96 | 203.14 | 199.12 | 199.28 | 683,750 | -2.68(-1.33%) |
Jun 08, 2021 | 203.82 | 204.64 | 201.88 | 201.95 | 500,711 | -2.43(-1.19%) |
Jun 07, 2021 | 204.92 | 206.50 | 203.23 | 204.38 | 519,484 | +1.95(+0.96%) |
Jun 04, 2021 | 202.65 | 203.60 | 200.23 | 202.43 | 578,239 | -0.36(-0.18%) |
Jun 03, 2021 | 204.63 | 205.46 | 202.36 | 202.79 | 428,504 | -2.44(-1.19%) |
Jun 02, 2021 | 207.08 | 207.08 | 204.13 | 205.24 | 513,309 | -0.91(-0.44%) |
Jun 01, 2021 | 207.09 | 208.25 | 204.22 | 206.15 | 505,789 | +0.64(+0.31%) |
May 28, 2021 | 210.51 | 210.66 | 205.19 | 205.51 | 632,605 | -3.70(-1.77%) |
May 27, 2021 | 207.53 | 209.47 | 206.01 | 209.21 | 1,095,153 | +3.39(+1.65%) |
May 26, 2021 | 205.32 | 207.28 | 204.43 | 205.82 | 622,076 | +0.82(+0.40%) |
May 25, 2021 | 204.56 | 205.71 | 203.46 | 205.00 | 542,176 | +1.30(+0.64%) |
May 24, 2021 | 206.19 | 206.26 | 203.07 | 203.69 | 602,667 | -1.61(-0.79%) |
May 21, 2021 | 206.42 | 208.67 | 204.56 | 205.31 | 639,996 | -0.12(-0.06%) |
May 20, 2021 | 205.68 | 206.41 | 202.02 | 205.43 | 624,587 | -0.46(-0.22%) |
May 19, 2021 | 203.13 | 207.20 | 198.62 | 205.89 | 939,187 | -1.36(-0.66%) |
May 18, 2021 | 211.73 | 211.98 | 207.10 | 207.25 | 560,158 | -4.32(-2.04%) |
May 17, 2021 | 214.80 | 215.14 | 208.92 | 211.57 | 656,562 | -1.03(-0.49%) |
May 14, 2021 | 214.03 | 215.32 | 212.50 | 212.60 | 448,279 | +0.45(+0.21%) |
May 13, 2021 | 206.63 | 213.23 | 206.38 | 212.15 | 554,183 | +5.34(+2.58%) |
May 12, 2021 | 211.78 | 212.12 | 204.51 | 206.81 | 913,992 | -5.35(-2.52%) |
May 11, 2021 | 213.84 | 215.90 | 209.71 | 212.16 | 650,668 | -4.82(-2.22%) |
May 10, 2021 | 219.23 | 222.05 | 216.39 | 216.98 | 817,173 | -0.99(-0.45%) |
May 07, 2021 | 214.54 | 219.08 | 212.43 | 217.97 | 753,760 | +2.35(+1.09%) |
May 06, 2021 | 214.03 | 216.82 | 213.04 | 215.62 | 618,205 | +2.90(+1.37%) |
May 05, 2021 | 211.72 | 214.48 | 210.21 | 212.71 | 730,037 | +2.77(+1.32%) |
May 04, 2021 | 207.97 | 210.11 | 205.53 | 209.95 | 559,259 | +2.32(+1.12%) |