Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 140.62 | 142.52 | 139.73 | 141.00 | 597,927 | -0.56(-0.40%) |
May 27, 2022 | 140.33 | 142.00 | 140.33 | 141.56 | 359,692 | +2.28(+1.63%) |
May 26, 2022 | 136.61 | 139.97 | 135.97 | 139.29 | 453,660 | +3.78(+2.79%) |
May 25, 2022 | 134.34 | 136.29 | 133.37 | 135.51 | 322,567 | +0.80(+0.59%) |
May 24, 2022 | 134.49 | 135.25 | 132.47 | 134.71 | 319,132 | -0.68(-0.50%) |
May 23, 2022 | 135.25 | 136.03 | 133.50 | 135.38 | 335,432 | +1.36(+1.01%) |
May 20, 2022 | 134.09 | 134.56 | 131.26 | 134.02 | 397,221 | +0.93(+0.70%) |
May 19, 2022 | 130.69 | 134.67 | 130.56 | 133.10 | 455,900 | +1.37(+1.04%) |
May 18, 2022 | 133.89 | 134.01 | 130.70 | 131.73 | 413,085 | -3.74(-2.76%) |
May 17, 2022 | 136.07 | 136.07 | 133.65 | 135.47 | 482,274 | +1.47(+1.09%) |
May 16, 2022 | 133.44 | 134.86 | 131.22 | 134.00 | 572,680 | -0.37(-0.27%) |
May 13, 2022 | 132.52 | 135.34 | 132.48 | 134.37 | 550,075 | +2.83(+2.15%) |
May 12, 2022 | 129.36 | 131.61 | 127.95 | 131.54 | 511,901 | +1.43(+1.10%) |
May 11, 2022 | 131.26 | 133.86 | 129.83 | 130.12 | 658,886 | -1.77(-1.35%) |
May 10, 2022 | 133.92 | 134.30 | 130.01 | 131.89 | 643,507 | -0.91(-0.68%) |
May 09, 2022 | 132.33 | 135.00 | 131.62 | 132.80 | 536,236 | -3.98(-2.91%) |
May 06, 2022 | 137.31 | 138.19 | 134.29 | 136.78 | 505,487 | -1.19(-0.86%) |
May 05, 2022 | 142.83 | 143.90 | 136.62 | 137.97 | 558,490 | -6.06(-4.20%) |
May 04, 2022 | 139.86 | 144.60 | 137.39 | 144.02 | 601,698 | +2.81(+1.99%) |
May 03, 2022 | 138.54 | 142.06 | 138.17 | 141.22 | 634,380 | +3.07(+2.22%) |
May 02, 2022 | 139.32 | 140.39 | 135.22 | 138.15 | 556,985 | -0.84(-0.60%) |
Apr 29, 2022 | 143.04 | 143.86 | 138.63 | 138.99 | 499,098 | -5.87(-4.05%) |
Apr 28, 2022 | 143.51 | 145.28 | 142.33 | 144.86 | 336,041 | +3.28(+2.32%) |
Apr 27, 2022 | 141.61 | 144.70 | 141.40 | 141.58 | 468,188 | +0.37(+0.26%) |
Apr 26, 2022 | 144.49 | 145.04 | 141.13 | 141.22 | 386,192 | -4.44(-3.04%) |
Apr 25, 2022 | 142.72 | 145.73 | 141.19 | 145.65 | 428,421 | +2.64(+1.85%) |
Apr 22, 2022 | 148.25 | 149.44 | 142.94 | 143.01 | 479,851 | -5.95(-3.99%) |
Apr 21, 2022 | 151.13 | 151.44 | 148.41 | 148.96 | 296,808 | -0.95(-0.64%) |
Apr 20, 2022 | 150.06 | 151.06 | 149.45 | 149.91 | 401,015 | +0.79(+0.53%) |
Apr 19, 2022 | 146.54 | 149.50 | 145.66 | 149.12 | 386,706 | +2.91(+1.99%) |
Apr 18, 2022 | 147.72 | 148.16 | 144.97 | 146.21 | 444,712 | -1.83(-1.24%) |
Apr 14, 2022 | 150.41 | 150.79 | 147.98 | 148.04 | 339,524 | -1.89(-1.26%) |
Apr 13, 2022 | 148.15 | 150.18 | 147.18 | 149.93 | 294,219 | +1.36(+0.92%) |
Apr 12, 2022 | 150.16 | 151.27 | 148.08 | 148.57 | 512,743 | -0.73(-0.49%) |
Apr 11, 2022 | 154.80 | 154.89 | 149.10 | 149.31 | 471,028 | -5.80(-3.74%) |
Apr 08, 2022 | 152.80 | 155.74 | 151.98 | 155.10 | 499,546 | +1.91(+1.25%) |
Apr 07, 2022 | 153.84 | 154.12 | 151.65 | 153.19 | 450,921 | -0.71(-0.46%) |
Apr 06, 2022 | 152.23 | 154.18 | 151.16 | 153.91 | 593,357 | +0.09(+0.06%) |
Apr 05, 2022 | 150.38 | 154.28 | 150.13 | 153.82 | 617,778 | +2.80(+1.85%) |
Apr 04, 2022 | 150.56 | 151.28 | 149.31 | 151.02 | 364,169 | +0.29(+0.19%) |
Apr 01, 2022 | 150.16 | 150.84 | 149.25 | 150.73 | 342,724 | +0.58(+0.38%) |
Mar 31, 2022 | 150.15 | 153.33 | 149.67 | 150.16 | 697,762 | -0.12(-0.08%) |
Mar 30, 2022 | 150.93 | 151.62 | 149.60 | 150.28 | 457,262 | -1.58(-1.04%) |
Mar 29, 2022 | 150.86 | 152.23 | 150.16 | 151.86 | 362,270 | +2.95(+1.98%) |
Mar 28, 2022 | 146.82 | 148.92 | 146.82 | 148.91 | 280,660 | +1.59(+1.08%) |
Mar 25, 2022 | 147.18 | 147.47 | 146.22 | 147.32 | 254,853 | +0.82(+0.56%) |
Mar 24, 2022 | 145.50 | 146.77 | 145.06 | 146.50 | 316,051 | +1.31(+0.90%) |
Mar 23, 2022 | 146.55 | 146.55 | 144.85 | 145.19 | 375,697 | -2.08(-1.41%) |
Mar 22, 2022 | 146.38 | 147.72 | 145.69 | 147.27 | 463,801 | +0.73(+0.50%) |
Mar 21, 2022 | 147.07 | 147.38 | 144.74 | 146.54 | 668,698 | -1.57(-1.06%) |
Mar 18, 2022 | 146.74 | 148.41 | 145.96 | 148.11 | 896,348 | +1.25(+0.85%) |
Mar 17, 2022 | 145.30 | 146.87 | 144.75 | 146.86 | 492,401 | +1.36(+0.93%) |
Mar 16, 2022 | 142.27 | 145.56 | 142.27 | 145.50 | 583,936 | +4.44(+3.14%) |
Mar 15, 2022 | 139.27 | 141.08 | 138.68 | 141.06 | 406,882 | +2.86(+2.07%) |
Mar 14, 2022 | 139.22 | 140.43 | 136.56 | 138.20 | 464,594 | -0.63(-0.45%) |
Mar 11, 2022 | 141.28 | 141.83 | 138.71 | 138.82 | 410,536 | -1.02(-0.73%) |
Mar 10, 2022 | 139.29 | 140.10 | 137.90 | 139.84 | 418,078 | -1.35(-0.96%) |
Mar 09, 2022 | 141.79 | 142.30 | 139.34 | 141.19 | 613,794 | +1.91(+1.37%) |
Mar 08, 2022 | 141.44 | 143.52 | 138.32 | 139.28 | 800,523 | -2.11(-1.49%) |
Mar 07, 2022 | 141.72 | 142.37 | 140.35 | 141.40 | 803,077 | -0.15(-0.11%) |
Mar 04, 2022 | 139.62 | 141.73 | 138.26 | 141.55 | 493,449 | +1.09(+0.78%) |
Mar 03, 2022 | 143.65 | 143.86 | 139.88 | 140.46 | 684,398 | -1.81(-1.27%) |
Mar 02, 2022 | 141.31 | 142.72 | 140.71 | 142.26 | 491,248 | +1.81(+1.29%) |
Mar 01, 2022 | 140.01 | 141.18 | 139.19 | 140.46 | 603,992 | +0.09(+0.06%) |
Feb 28, 2022 | 140.63 | 141.63 | 138.82 | 140.37 | 791,963 | -1.96(-1.38%) |
Feb 25, 2022 | 139.70 | 142.40 | 139.67 | 142.33 | 722,372 | +2.84(+2.04%) |
Feb 24, 2022 | 132.79 | 139.75 | 132.08 | 139.49 | 854,227 | +4.22(+3.12%) |
Feb 23, 2022 | 137.97 | 138.91 | 135.14 | 135.26 | 712,091 | -1.91(-1.39%) |
Feb 22, 2022 | 136.12 | 137.85 | 134.58 | 137.17 | 734,858 | +0.48(+0.35%) |
Feb 18, 2022 | 136.69 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 139.15 | 139.23 | 136.23 | 136.69 | 518,758 | -3.45(-2.46%) |
Feb 16, 2022 | 140.95 | 142.22 | 138.18 | 140.14 | 682,564 | -1.59(-1.12%) |
Feb 15, 2022 | 141.14 | 142.38 | 139.80 | 141.73 | 1,050,661 | +2.68(+1.93%) |
Feb 14, 2022 | 138.03 | 140.92 | 137.30 | 139.05 | 787,675 | +0.21(+0.15%) |
Feb 11, 2022 | 141.22 | 142.31 | 138.07 | 138.84 | 962,584 | -1.76(-1.25%) |
Feb 10, 2022 | 142.03 | 144.03 | 139.91 | 140.60 | 581,510 | -4.23(-2.92%) |
Feb 09, 2022 | 144.81 | 145.70 | 144.09 | 144.83 | 420,545 | +1.98(+1.38%) |
Feb 08, 2022 | 141.61 | 143.71 | 140.84 | 142.86 | 641,571 | +0.89(+0.63%) |
Feb 07, 2022 | 143.62 | 143.65 | 141.75 | 141.96 | 556,286 | -1.93(-1.34%) |
Feb 04, 2022 | 141.98 | 145.24 | 141.23 | 143.89 | 646,778 | +1.43(+1.00%) |
Feb 03, 2022 | 146.49 | 142.23 | 142.46 | 652,902 | -5.67(-3.83%) | |
Feb 02, 2022 | 147.72 | 148.69 | 145.70 | 148.14 | 1,088,190 | +0.93(+0.63%) |
Feb 01, 2022 | 151.49 | 151.76 | 143.65 | 147.21 | 1,171,288 | -5.66(-3.70%) |
Jan 31, 2022 | 147.71 | 153.01 | 152.86 | 982,022 | +4.87(+3.29%) | |
Jan 28, 2022 | 144.43 | 148.09 | 142.99 | 147.99 | 863,006 | +3.84(+2.66%) |
Jan 27, 2022 | 144.58 | 146.56 | 143.19 | 144.15 | 872,403 | +1.13(+0.79%) |
Jan 26, 2022 | 147.34 | 148.53 | 142.34 | 143.02 | 842,321 | -2.92(-2.00%) |
Jan 25, 2022 | 148.87 | 151.03 | 145.89 | 145.94 | 899,855 | -5.67(-3.74%) |
Jan 24, 2022 | 148.15 | 151.87 | 145.72 | 151.61 | 808,239 | +1.27(+0.84%) |
Jan 21, 2022 | 153.94 | 155.38 | 150.25 | 150.34 | 786,981 | -3.06(-2.00%) |
Jan 20, 2022 | 153.61 | 155.64 | 152.36 | 153.41 | 1,072,992 | -0.66(-0.43%) |
Jan 19, 2022 | 154.34 | 157.18 | 153.21 | 154.07 | 611,147 | +0.54(+0.35%) |
Jan 18, 2022 | 151.66 | 153.63 | 150.17 | 153.53 | 726,648 | -0.13(-0.09%) |
Jan 14, 2022 | 153.67 | 0 | -3.28(-2.09%) | |||
Jan 13, 2022 | 164.03 | 164.51 | 156.46 | 156.95 | 812,228 | -6.68(-4.08%) |
Jan 12, 2022 | 162.02 | 163.93 | 160.84 | 163.63 | 786,036 | +2.40(+1.49%) |
Jan 11, 2022 | 161.10 | 162.04 | 158.59 | 161.23 | 783,731 | -0.30(-0.18%) |
Jan 10, 2022 | 162.60 | 162.93 | 159.64 | 161.53 | 511,881 | -3.12(-1.90%) |
Jan 07, 2022 | 166.69 | 166.72 | 164.62 | 164.65 | 446,743 | -2.66(-1.59%) |
Jan 06, 2022 | 169.37 | 170.61 | 165.49 | 167.31 | 571,600 | -3.06(-1.80%) |
Jan 05, 2022 | 173.24 | 173.93 | 170.32 | 170.37 | 419,661 | -2.98(-1.72%) |
Jan 04, 2022 | 173.37 | 174.43 | 172.08 | 173.36 | 668,015 | -0.37(-0.21%) |
Jan 03, 2022 | 175.72 | 176.02 | 171.86 | 173.72 | 498,001 | -1.79(-1.02%) |
Dec 31, 2021 | 175.41 | 176.48 | 175.30 | 175.52 | 272,210 | -0.05(-0.03%) |
Dec 30, 2021 | 176.56 | 176.83 | 174.85 | 175.56 | 291,794 | -0.33(-0.19%) |
Dec 29, 2021 | 176.49 | 177.25 | 175.22 | 175.89 | 482,719 | -0.72(-0.41%) |
Dec 28, 2021 | 177.78 | 177.99 | 175.89 | 176.61 | 362,140 | -0.50(-0.28%) |
Dec 27, 2021 | 174.85 | 177.21 | 173.41 | 177.11 | 283,340 | +4.02(+2.32%) |
Dec 23, 2021 | 172.40 | 174.02 | 172.27 | 173.09 | 292,217 | +0.98(+0.57%) |
Dec 22, 2021 | 168.57 | 172.14 | 168.51 | 172.11 | 425,384 | +4.03(+2.40%) |
Dec 21, 2021 | 166.31 | 168.08 | 165.37 | 168.08 | 686,231 | +3.08(+1.87%) |
Dec 20, 2021 | 166.96 | 167.84 | 163.53 | 165.00 | 499,719 | -3.77(-2.24%) |
Dec 17, 2021 | 171.68 | 172.23 | 168.29 | 168.77 | 1,009,990 | -4.10(-2.37%) |
Dec 16, 2021 | 171.62 | 173.47 | 171.61 | 172.87 | 1,033,553 | +1.96(+1.15%) |
Dec 15, 2021 | 170.57 | 171.57 | 168.16 | 170.91 | 626,627 | +0.52(+0.30%) |
Dec 14, 2021 | 170.86 | 172.33 | 169.07 | 170.39 | 567,843 | -1.21(-0.70%) |
Dec 13, 2021 | 170.24 | 172.36 | 169.59 | 171.60 | 575,881 | +0.97(+0.57%) |
Dec 10, 2021 | 169.18 | 171.00 | 168.79 | 170.62 | 515,631 | +2.78(+1.66%) |
Dec 09, 2021 | 166.43 | 168.03 | 166.43 | 167.84 | 398,268 | +1.42(+0.85%) |
Dec 08, 2021 | 166.37 | 167.73 | 165.71 | 166.43 | 628,448 | -0.24(-0.14%) |
Dec 07, 2021 | 165.75 | 168.32 | 164.97 | 166.66 | 472,010 | +2.40(+1.46%) |
Dec 06, 2021 | 164.53 | 165.31 | 162.01 | 164.26 | 477,235 | +1.00(+0.61%) |
Dec 03, 2021 | 166.83 | 167.31 | 162.32 | 163.27 | 617,337 | -2.71(-1.63%) |
Dec 02, 2021 | 161.38 | 167.48 | 160.95 | 165.97 | 646,423 | +5.02(+3.12%) |
Dec 01, 2021 | 162.80 | 164.22 | 160.13 | 160.95 | 857,852 | -0.31(-0.19%) |
Nov 30, 2021 | 167.36 | 167.50 | 160.82 | 161.26 | 1,349,208 | -6.64(-3.95%) |
Nov 29, 2021 | 165.57 | 168.41 | 164.10 | 167.90 | 630,537 | +3.77(+2.30%) |
Nov 26, 2021 | 164.32 | 166.57 | 163.69 | 164.13 | 398,017 | -1.49(-0.90%) |
Nov 24, 2021 | 164.36 | 166.34 | 164.21 | 165.62 | 755,279 | +0.07(+0.04%) |
Nov 23, 2021 | 166.55 | 166.55 | 164.08 | 165.55 | 442,673 | -0.97(-0.58%) |
Nov 22, 2021 | 166.49 | 168.41 | 166.49 | 166.52 | 614,747 | -0.06(-0.03%) |
Nov 19, 2021 | 165.93 | 167.24 | 165.31 | 166.58 | 562,447 | +1.08(+0.65%) |
Nov 18, 2021 | 167.08 | 167.08 | 165.37 | 165.50 | 333,546 | -1.58(-0.95%) |
Nov 17, 2021 | 169.08 | 169.17 | 166.07 | 167.08 | 358,556 | -2.36(-1.39%) |
Nov 16, 2021 | 169.23 | 170.94 | 168.25 | 169.44 | 263,556 | +0.04(+0.02%) |
Nov 15, 2021 | 169.66 | 170.50 | 168.83 | 169.40 | 318,359 | +0.45(+0.27%) |
Nov 12, 2021 | 168.17 | 169.83 | 167.63 | 168.95 | 654,855 | +0.78(+0.47%) |
Nov 11, 2021 | 171.03 | 171.03 | 168.08 | 168.17 | 362,841 | -2.91(-1.70%) |
Nov 10, 2021 | 170.35 | 171.07 | 527,437 | +0.45(+0.26%) | ||
Nov 09, 2021 | 167.57 | 170.83 | 166.56 | 170.62 | 513,441 | +3.15(+1.88%) |
Nov 08, 2021 | 167.14 | 167.88 | 165.72 | 167.48 | 688,240 | +1.21(+0.72%) |
Nov 05, 2021 | 164.62 | 166.53 | 164.07 | 166.27 | 563,658 | +2.33(+1.42%) |
Nov 04, 2021 | 162.91 | 165.15 | 162.76 | 163.94 | 646,212 | +1.44(+0.88%) |
Nov 03, 2021 | 167.80 | 168.76 | 159.28 | 162.50 | 933,369 | -8.61(-5.03%) |
Nov 02, 2021 | 170.28 | 171.92 | 169.56 | 171.11 | 778,433 | +1.56(+0.92%) |
Nov 01, 2021 | 171.15 | 170.43 | 167.43 | 169.55 | 628,042 | -1.12(-0.66%) |
Oct 29, 2021 | 171.50 | 172.59 | 169.00 | 170.67 | 825,588 | -1.16(-0.67%) |
Oct 28, 2021 | 174.01 | 174.49 | 171.03 | 171.83 | 532,982 | -1.61(-0.93%) |
Oct 27, 2021 | 176.46 | 176.58 | 172.71 | 173.44 | 571,893 | -2.80(-1.59%) |
Oct 26, 2021 | 176.09 | 176.24 | 486,469 | +0.77(+0.44%) | ||
Oct 25, 2021 | 175.68 | 176.65 | 175.14 | 175.47 | 386,355 | -0.61(-0.35%) |
Oct 22, 2021 | 174.44 | 176.83 | 174.02 | 176.09 | 399,727 | +1.67(+0.96%) |
Oct 21, 2021 | 173.24 | 175.03 | 172.65 | 174.41 | 406,522 | +0.98(+0.56%) |
Oct 20, 2021 | 173.47 | 175.29 | 172.77 | 173.44 | 603,910 | +0.35(+0.20%) |
Oct 19, 2021 | 170.67 | 173.08 | 169.75 | 173.08 | 521,672 | +2.78(+1.63%) |
Oct 18, 2021 | 171.72 | 171.72 | 169.87 | 170.30 | 773,030 | -1.84(-1.07%) |
Oct 15, 2021 | 171.02 | 172.25 | 170.74 | 172.14 | 507,745 | +1.81(+1.06%) |
Oct 14, 2021 | 166.44 | 170.46 | 165.99 | 170.33 | 700,445 | +5.15(+3.12%) |
Oct 13, 2021 | 163.65 | 165.29 | 162.40 | 165.18 | 378,602 | +1.88(+1.15%) |
Oct 12, 2021 | 161.88 | 164.00 | 161.04 | 163.31 | 466,464 | +2.28(+1.41%) |
Oct 11, 2021 | 161.34 | 162.13 | 160.34 | 161.03 | 578,009 | -0.58(-0.36%) |
Oct 08, 2021 | 161.66 | 162.16 | 161.11 | 161.61 | 369,957 | +0.04(+0.02%) |
Oct 07, 2021 | 160.53 | 161.59 | 160.01 | 161.57 | 621,306 | +1.84(+1.15%) |
Oct 06, 2021 | 155.94 | 159.81 | 155.94 | 159.74 | 672,236 | +2.43(+1.54%) |
Oct 05, 2021 | 155.95 | 157.69 | 154.10 | 157.31 | 603,412 | +1.81(+1.16%) |
Oct 04, 2021 | 157.68 | 158.76 | 154.39 | 155.50 | 718,516 | -3.32(-2.09%) |
Oct 01, 2021 | 160.22 | 160.23 | 157.05 | 158.82 | 664,806 | -0.59(-0.37%) |
Sep 30, 2021 | 161.85 | 162.88 | 159.38 | 159.41 | 785,338 | -1.68(-1.05%) |
Sep 29, 2021 | 160.30 | 162.43 | 159.35 | 161.10 | 565,179 | +1.49(+0.94%) |
Sep 28, 2021 | 159.86 | 160.49 | 158.60 | 159.60 | 748,715 | -1.34(-0.83%) |
Sep 27, 2021 | 161.24 | 161.63 | 160.08 | 160.94 | 345,690 | -0.74(-0.46%) |
Sep 24, 2021 | 160.41 | 161.97 | 159.59 | 161.68 | 440,839 | +0.90(+0.56%) |
Sep 23, 2021 | 157.81 | 161.30 | 157.81 | 160.78 | 569,269 | +3.80(+2.42%) |
Sep 22, 2021 | 155.96 | 157.27 | 154.50 | 156.98 | 659,156 | +1.52(+0.98%) |
Sep 21, 2021 | 158.11 | 158.13 | 155.21 | 155.46 | 482,046 | -1.85(-1.17%) |
Sep 20, 2021 | 157.69 | 159.06 | 155.62 | 157.31 | 516,483 | -2.03(-1.27%) |
Sep 17, 2021 | 160.85 | 162.05 | 159.12 | 159.34 | 753,357 | -2.01(-1.25%) |
Sep 16, 2021 | 162.64 | 162.93 | 161.29 | 161.34 | 333,049 | -0.95(-0.58%) |
Sep 15, 2021 | 162.34 | 163.08 | 161.48 | 162.29 | 262,065 | -0.02(-0.01%) |
Sep 14, 2021 | 163.22 | 163.22 | 161.44 | 162.31 | 476,883 | +0.00(+0.00%) |
Sep 13, 2021 | 162.60 | 163.45 | 161.47 | 162.31 | 486,548 | +0.33(+0.21%) |
Sep 10, 2021 | 163.61 | 163.96 | 161.44 | 161.98 | 393,661 | -0.73(-0.45%) |
Sep 09, 2021 | 163.59 | 164.73 | 162.70 | 162.71 | 816,630 | -1.03(-0.63%) |
Sep 08, 2021 | 160.78 | 163.72 | 160.78 | 163.74 | 444,431 | +2.89(+1.80%) |
Sep 07, 2021 | 162.86 | 162.98 | 160.59 | 160.85 | 338,268 | -1.88(-1.15%) |
Sep 03, 2021 | 162.76 | 163.74 | 162.52 | 162.73 | 346,044 | -0.26(-0.16%) |
Sep 02, 2021 | 163.59 | 164.01 | 162.29 | 162.99 | 334,823 | -0.39(-0.24%) |
Sep 01, 2021 | 164.67 | 164.67 | 162.62 | 163.38 | 340,989 | -0.75(-0.46%) |
Aug 31, 2021 | 164.73 | 165.18 | 163.45 | 164.13 | 520,393 | -0.10(-0.06%) |
Aug 30, 2021 | 163.28 | 164.49 | 163.28 | 164.24 | 262,829 | +0.72(+0.44%) |
Aug 27, 2021 | 162.35 | 163.93 | 162.02 | 163.52 | 351,621 | +1.69(+1.04%) |
Aug 26, 2021 | 162.89 | 162.90 | 160.99 | 161.84 | 342,314 | -1.11(-0.68%) |
Aug 25, 2021 | 163.09 | 163.63 | 162.21 | 162.95 | 578,615 | -0.28(-0.17%) |
Aug 24, 2021 | 164.46 | 164.70 | 163.11 | 163.23 | 478,136 | -1.17(-0.71%) |
Aug 23, 2021 | 166.74 | 166.74 | 164.34 | 164.40 | 442,530 | -1.94(-1.17%) |
Aug 20, 2021 | 165.82 | 167.01 | 164.73 | 166.34 | 608,932 | +0.77(+0.47%) |
Aug 19, 2021 | 164.57 | 166.41 | 164.57 | 165.57 | 473,412 | +0.06(+0.03%) |
Aug 18, 2021 | 168.43 | 168.75 | 165.42 | 165.51 | 393,478 | -2.98(-1.77%) |
Aug 17, 2021 | 168.07 | 168.69 | 166.95 | 168.50 | 314,917 | -0.18(-0.11%) |
Aug 16, 2021 | 165.80 | 168.84 | 164.72 | 168.68 | 463,017 | +2.51(+1.51%) |
Aug 13, 2021 | 165.55 | 167.56 | 165.30 | 166.17 | 549,235 | +1.39(+0.84%) |
Aug 12, 2021 | 163.14 | 165.56 | 161.24 | 164.78 | 649,580 | +0.74(+0.45%) |
Aug 11, 2021 | 163.87 | 165.11 | 163.43 | 164.04 | 388,428 | +0.56(+0.34%) |
Aug 10, 2021 | 164.63 | 165.06 | 162.81 | 163.47 | 377,008 | -1.33(-0.81%) |
Aug 09, 2021 | 165.05 | 165.57 | 164.39 | 164.81 | 331,633 | -0.42(-0.25%) |
Aug 06, 2021 | 165.56 | 166.35 | 164.88 | 165.23 | 333,753 | -0.53(-0.32%) |
Aug 05, 2021 | 166.19 | 166.58 | 165.10 | 165.76 | 268,428 | -0.11(-0.06%) |
Aug 04, 2021 | 166.39 | 166.68 | 164.85 | 165.87 | 316,006 | -0.91(-0.54%) |
Aug 03, 2021 | 165.51 | 166.99 | 164.09 | 166.77 | 404,649 | +1.52(+0.92%) |
Aug 02, 2021 | 166.31 | 166.98 | 165.08 | 165.25 | 301,060 | -0.09(-0.06%) |
Jul 30, 2021 | 164.18 | 165.47 | 164.03 | 165.34 | 423,824 | +0.97(+0.59%) |
Jul 29, 2021 | 163.68 | 164.69 | 163.51 | 164.37 | 526,008 | +1.55(+0.95%) |
Jul 28, 2021 | 163.94 | 163.94 | 162.06 | 162.82 | 395,524 | -1.00(-0.61%) |
Jul 27, 2021 | 164.28 | 164.51 | 162.33 | 163.82 | 349,657 | -0.46(-0.28%) |
Jul 26, 2021 | 163.78 | 164.44 | 162.86 | 164.28 | 220,204 | -0.11(-0.07%) |
Jul 23, 2021 | 163.87 | 164.47 | 163.00 | 164.39 | 227,279 | +1.86(+1.14%) |
Jul 22, 2021 | 161.82 | 162.71 | 161.57 | 162.53 | 317,213 | +0.80(+0.50%) |
Jul 21, 2021 | 161.46 | 161.99 | 160.65 | 161.73 | 269,712 | +0.52(+0.33%) |
Jul 20, 2021 | 159.50 | 162.39 | 159.04 | 161.21 | 431,434 | +2.41(+1.52%) |
Jul 19, 2021 | 160.52 | 161.21 | 157.50 | 158.79 | 742,246 | -3.10(-1.91%) |
Jul 16, 2021 | 163.22 | 163.22 | 161.35 | 161.89 | 536,658 | -0.75(-0.46%) |
Jul 15, 2021 | 161.49 | 163.11 | 161.49 | 162.65 | 336,331 | +0.58(+0.36%) |
Jul 14, 2021 | 161.00 | 162.24 | 160.22 | 162.06 | 465,214 | +1.71(+1.06%) |
Jul 13, 2021 | 160.55 | 162.00 | 160.10 | 160.36 | 711,884 | -0.19(-0.12%) |
Jul 12, 2021 | 160.19 | 161.08 | 160.17 | 160.55 | 586,807 | -0.23(-0.14%) |
Jul 09, 2021 | 159.48 | 161.03 | 158.72 | 160.78 | 802,668 | +2.14(+1.35%) |
Jul 08, 2021 | 159.19 | 160.67 | 158.16 | 158.63 | 493,916 | -1.65(-1.03%) |
Jul 07, 2021 | 157.25 | 160.46 | 156.88 | 160.28 | 572,658 | +3.36(+2.14%) |
Jul 06, 2021 | 157.16 | 157.16 | 155.24 | 156.93 | 385,475 | +0.24(+0.15%) |
Jul 02, 2021 | 155.89 | 156.96 | 155.26 | 156.69 | 507,421 | +1.41(+0.91%) |
Jul 01, 2021 | 154.22 | 155.53 | 153.80 | 155.28 | 318,993 | +1.33(+0.87%) |
Jun 30, 2021 | 154.43 | 154.43 | 153.37 | 153.94 | 627,761 | -0.50(-0.32%) |
Jun 29, 2021 | 153.47 | 154.78 | 152.40 | 154.44 | 470,026 | +1.18(+0.77%) |
Jun 28, 2021 | 153.68 | 153.73 | 151.90 | 153.26 | 419,567 | +0.12(+0.08%) |
Jun 25, 2021 | 153.16 | 153.33 | 152.48 | 153.14 | 750,458 | +0.35(+0.23%) |
Jun 24, 2021 | 152.91 | 153.16 | 151.63 | 152.79 | 350,590 | +0.59(+0.39%) |
Jun 23, 2021 | 154.08 | 154.08 | 152.19 | 152.20 | 362,542 | -1.31(-0.85%) |
Jun 22, 2021 | 153.29 | 154.19 | 152.98 | 153.50 | 337,762 | +0.17(+0.11%) |
Jun 21, 2021 | 151.57 | 153.79 | 150.90 | 153.33 | 419,600 | +2.44(+1.62%) |
Jun 18, 2021 | 150.84 | 151.78 | 150.84 | 150.89 | 918,108 | -1.32(-0.87%) |
Jun 17, 2021 | 152.29 | 153.40 | 151.81 | 152.22 | 479,102 | -0.48(-0.31%) |
Jun 16, 2021 | 154.65 | 154.84 | 151.66 | 152.69 | 417,837 | -1.34(-0.87%) |
Jun 15, 2021 | 153.43 | 154.30 | 152.58 | 154.04 | 335,988 | +0.64(+0.42%) |
Jun 14, 2021 | 154.92 | 155.10 | 152.35 | 153.40 | 675,796 | -1.17(-0.76%) |
Jun 11, 2021 | 153.34 | 154.58 | 153.34 | 154.57 | 386,335 | +1.32(+0.86%) |
Jun 10, 2021 | 151.60 | 153.36 | 151.60 | 153.25 | 700,285 | +2.18(+1.45%) |
Jun 09, 2021 | 150.92 | 151.95 | 150.30 | 151.06 | 418,232 | +0.80(+0.53%) |
Jun 08, 2021 | 151.04 | 151.18 | 149.70 | 150.27 | 665,651 | -0.05(-0.03%) |
Jun 07, 2021 | 153.26 | 153.26 | 149.62 | 150.31 | 301,857 | -2.46(-1.61%) |
Jun 04, 2021 | 151.24 | 152.85 | 151.24 | 152.77 | 313,747 | +2.16(+1.43%) |
Jun 03, 2021 | 149.74 | 150.96 | 148.78 | 150.62 | 487,565 | +0.08(+0.06%) |
Jun 02, 2021 | 150.41 | 151.43 | 150.41 | 150.53 | 437,924 | +0.33(+0.22%) |